株価チャート

株価

1/20

前日 (1/19): 2,671
始値: 2,645
高値: 2,664
安値: 2,633
終値 -0.97%: 2,645
出来高 -28.31%: 124,600

乖離率

株価（5日） 移動平均値: -3.61%
2,744
株価（25日） 移動平均値: -4.99%
2,784
出来高（5日） 移動平均値: -59.85%
310,320

2025/08/21～2026/01/20

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
01/20	2,645	2,664	2,633	2,645	-0.97%	124,600	357億6807万	-4.99%	14.81	4.08
01/19	2,683	2,691	2,635	2,671	-1.8%	173,800	361億1967万	-4.27%	14.96	4.12
01/16	2,823	2,861	2,720	2,720	-5.33%	211,600	367億8229万	-2.61%	15.23	4.19
01/15	2,810	2,965	2,792	2,873	+2.24%	335,000	388億5130万	+2.75%	16.09	4.43
01/14	2,745	2,833	2,635	2,810	-2.94%	706,600	379億9935万	+0.68%	15.74	4.33
01/13	2,970	2,980	2,895	2,895	-2.03%	155,400	391億4880万	+3.88%	16.21	4.46
01/09	2,917	2,990	2,911	2,955	+0.37%	99,400	399億6017万	+6.29%	16.55	4.56
01/08	2,866	2,972	2,864	2,944	+2.72%	107,300	398億1142万	+6.2%	16.49	4.54
01/07	2,838	2,884	2,809	2,866	+1.92%	79,000	387億5663万	+3.65%	16.05	4.42
01/06	2,760	2,827	2,757	2,812	+2.14%	71,600	380億2640万	+1.7%	15.75	4.34
01/05	2,783	2,790	2,735	2,753	-0.9%	55,400	372億2855万	-0.47%	15.42	4.25
2025
12/30	2,830	2,831	2,778	2,778	-1.77%	39,300	375億6662万	+0.33%	15.56	4.28
12/29	2,818	2,828	2,780	2,828	+1.18%	46,900	382億4276万	+2.06%	15.84	4.36
12/26	2,794	2,801	2,766	2,795	+0.58%	34,500	377億9651万	+0.76%	15.65	4.31
12/25	2,730	2,785	2,721	2,779	+2.02%	55,700	375億7571万	+0.18%	15.56	4.29
12/24	2,747	2,754	2,721	2,724	-0.37%	14,500	368億3204万	-1.8%	15.26	4.2
12/23	2,721	2,762	2,721	2,734	+0.33%	34,500	369億6725万	-1.62%	15.31	4.22
12/22	2,761	2,769	2,722	2,725	-1.52%	33,700	368億4556万	-2.12%	15.26	4.2
12/19	2,741	2,789	2,741	2,767	+0.95%	25,800	374億1345万	-0.93%	15.5	4.27
12/18	2,752	2,776	2,731	2,741	-0.83%	18,900	370億6190万	-2.11%	15.35	4.23
12/17	2,763	2,781	2,740	2,764	+0.04%	21,300	373億7289万	-1.64%	15.48	4.26
12/16	2,798	2,819	2,763	2,763	-0.93%	24,000	373億5937万	-1.88%	15.47	4.26
12/15	2,708	2,803	2,705	2,789	+2.92%	37,900	377億1092万	-1.17%	15.62	4.3
12/12	2,759	2,768	2,710	2,710	-2.2%	73,000	366億4274万	-4.1%	15.18	4.18
12/11	2,785	2,785	2,725	2,771	-0.32%	41,400	374億6754万	-2.22%	15.52	4.27
12/10	2,748	2,785	2,736	2,780	+1.16%	28,700	375億8923万	-2.11%	15.57	4.29
12/09	2,790	2,808	2,739	2,748	-1.61%	47,400	371億5655万	-3.51%	15.39	4.24
12/08	2,778	2,804	2,763	2,793	+1.79%	49,000	377億6501万	-2.24%	15.64	4.31
12/05	2,735	2,763	2,706	2,744	+0.77%	62,700	371億246万	-4.22%	15.37	4.23
12/04	2,723	2,759	2,706	2,723	0%	44,000	368億1851万	-5.25%	15.25	4.2
12/03	2,727	2,749	2,715	2,723	-0.87%	78,800	368億1851万	-5.58%	15.25	4.2
12/02	2,769	2,789	2,727	2,747	-0.69%	41,200	371億4303万	-5.21%	15.39	4.24
12/01	2,832	2,832	2,765	2,766	-3.22%	41,400	373億9993万	-4.72%	15.49	4.27
11/28	2,850	2,875	2,814	2,858	+0.63%	44,800	386億4389万	-1.79%	16.01	4.41
11/27	2,819	2,850	2,811	2,840	+0.21%	17,900	384億51万	-2.51%	15.91	4.38
11/26	2,841	2,855	2,827	2,834	-0.21%	22,600	383億1938万	-2.85%	15.87	4.37
11/25	2,922	2,922	2,832	2,840	-1.49%	24,900	384億51万	-2.74%	15.91	4.38
11/21	2,788	2,883	2,778	2,883	+2.6%	47,100	389億8192万	-1.3%	16.15	4.45
11/20	2,802	2,857	2,802	2,810	+0.93%	42,600	379億9487万	-3.87%	15.74	4.33
11/19	2,820	2,838	2,777	2,784	-1.76%	43,900	376億4331万	-4.98%	15.59	4.29
11/18	2,853	2,856	2,820	2,834	-1.25%	35,100	383億1938万	-3.47%	15.87	4.37
11/17	2,931	2,931	2,832	2,870	-2.21%	46,200	388億615万	-2.31%	16.07	4.43
11/14	2,943	2,956	2,925	2,935	-0.1%	37,000	396億8503万	-0.2%	16.44	4.53
11/13	2,999	3,015	2,932	2,938	-2.03%	34,800	397億2559万	-0.07%	16.46	4.53
11/12	2,910	3,000	2,910	2,999	+2.99%	59,900	405億5039万	+2.01%	16.8	4.62
11/11	2,909	2,918	2,883	2,912	+0.1%	26,300	393億7404万	-0.92%	16.31	4.49
11/10	2,920	2,936	2,905	2,909	+0.59%	36,100	393億3348万	-1.09%	16.29	4.49
11/07	2,872	2,908	2,857	2,892	-0.65%	28,700	391億361万	-1.73%	16.2	4.46
11/06	2,935	2,937	2,893	2,911	-0.41%	26,100	393億6052万	-1.22%	16.3	4.49
11/05	2,996	2,997	2,842	2,923	-1.78%	51,100	395億2278万	-1.02%	16.37	4.51
11/04	2,975	3,010	2,936	2,976	+0.03%	107,100	402億3940万	+0.47%	16.67	4.59
10/31	2,998	3,030	2,935	2,975	-0.44%	37,200	402億2588万	+0.1%	16.66	4.59
10/30	2,964	3,015	2,912	2,988	+0.3%	52,800	404億166万	+0.23%	16.74	4.61
10/29	2,970	2,997	2,901	2,979	+0.13%	51,900	402億7997万	-0.37%	16.68	4.59
10/28	3,080	3,100	2,975	2,975	-3.09%	44,000	402億2588万	-0.8%	16.66	4.59
10/27	2,923	3,080	2,920	3,070	+6.38%	93,400	415億1041万	+2.13%	17.19	4.73
10/24	2,955	2,955	2,882	2,886	-1.8%	41,400	390億2249万	-3.99%	16.16	4.45
10/23	2,921	2,944	2,907	2,939	+0.48%	43,800	397億3912万	-2.65%	16.46	4.53
10/22	2,943	2,964	2,920	2,925	-0.61%	54,300	395億4982万	-3.62%	16.38	4.51
10/21	2,929	2,983	2,894	2,943	+0.93%	58,200	397億8732万	-2.94%	16.48	4.54
10/20	2,895	2,916	2,868	2,916	+2.5%	43,900	394億2229万	-3.76%	16.33	4.5
10/17	2,923	2,957	2,831	2,845	-3.49%	90,400	384億6242万	-6.14%	15.93	4.39
10/16	3,000	3,035	2,887	2,948	-1.21%	87,600	398億5491万	-2.83%	16.51	4.55
10/15	2,950	3,040	2,829	2,984	+2.09%	240,200	403億4161万	-1.58%	16.71	4.6
10/14	2,874	2,997	2,873	2,923	+1.14%	200,600	395億1693万	-3.56%	16.37	4.51
10/10	2,934	2,938	2,890	2,890	-1.5%	42,100	390億7079万	-4.59%	16.19	4.46
10/09	2,913	2,939	2,890	2,934	+0.14%	46,700	396億6564万	-3.14%	16.43	4.52
10/08	2,927	2,950	2,889	2,930	+0.1%	36,300	396億1156万	-3.27%	16.41	4.52
10/07	3,000	3,000	2,921	2,927	-1.71%	45,900	395億7101万	-3.56%	16.39	4.51
10/06	3,020	3,025	2,956	2,978	+0.98%	42,700	402億6049万	-1.88%	16.68	4.59
10/03	2,936	2,991	2,936	2,949	-0.37%	26,200	398億6843万	-2.77%	16.52	4.55
10/02	3,000	3,030	2,929	2,960	-1.07%	37,900	400億1714万	-2.41%	16.58	4.56
10/01	3,080	3,080	2,937	2,992	-2.7%	82,200	404億4976万	-1.29%	16.76	4.61
09/30	3,120	3,125	3,075	3,075	-2.54%	32,000	415億7186万	+1.69%	17.22	4.74
09/29	3,210	3,245	3,130	3,155	-1.56%	35,100	426億5341万	+4.75%	17.67	4.86
09/26	3,170	3,240	3,155	3,205	0%	55,000	433億2937万	+6.98%	17.95	4.94
09/25	3,215	3,215	3,145	3,205	0%	32,500	433億2937万	+7.59%	17.95	4.94
09/24	3,200	3,220	3,160	3,205	-0.31%	40,700	433億2937万	+8.13%	17.95	4.94
09/22	3,165	3,225	3,105	3,215	+2.06%	75,800	434億6457万	+9.06%	18.01	4.96
09/19	3,100	3,155	3,065	3,150	+2.27%	64,400	425億8581万	+7.58%	17.64	4.86
09/18	3,170	3,280	3,070	3,080	-4.05%	89,600	416億3946万	+5.84%	17.25	4.75
09/17	3,150	3,235	2,981	3,210	-3.89%	386,300	433億9697万	+10.92%	17.98	4.95
09/16	3,340	3,340	3,340	3,340	+17.77%	39,000	451億5448万	+16.3%	18.71	5.15
09/12	2,864	2,879	2,830	2,836	-1.8%	51,600	383億4075万	-0.35%	15.88	4.37
09/11	2,960	2,966	2,883	2,888	-1.8%	32,700	390億4375万	+1.51%	16.18	4.45
09/10	2,928	2,956	2,903	2,941	+0.44%	26,100	397億6028万	+3.48%	16.47	4.53
09/09	2,904	2,946	2,899	2,928	+0.86%	26,900	395億8453万	+3.35%	16.4	4.51
09/08	2,984	3,000	2,891	2,903	-1.59%	61,700	392億4654万	+2.76%	16.26	4.48
09/05	2,913	2,970	2,857	2,950	+2.25%	43,400	398億8195万	+4.54%	16.52	4.55
09/04	2,851	2,905	2,840	2,885	0%	35,900	390億320万	+2.34%	16.16	4.45
09/03	2,900	2,939	2,868	2,885	-1.67%	66,300	390億320万	+2.34%	16.16	4.45
09/02	3,100	3,105	2,920	2,934	-4.74%	122,600	396億6564万	+4.01%	16.43	4.52
09/01	3,015	3,110	2,995	3,080	+4.98%	159,300	416億3946万	+9.45%	17.25	4.75
08/29	2,969	2,988	2,915	2,934	+0.51%	50,600	396億6564万	+4.6%	16.43	4.95
08/28	2,942	2,942	2,890	2,919	-1.22%	66,900	394億6285万	+4.21%	16.35	4.92
08/27	2,919	2,976	2,875	2,955	+1.79%	207,500	399億4955万	+5.61%	16.55	4.98
08/26	2,828	2,917	2,828	2,903	+2.87%	105,200	392億4654万	+3.83%	16.26	4.9
08/25	2,792	2,846	2,792	2,822	+1.51%	48,100	381億5148万	+0.86%	15.81	4.76
08/22	2,775	2,792	2,756	2,780	+0.91%	22,100	375億8367万	-0.82%	15.57	4.69
08/21	2,764	2,786	2,751	2,755	-0.43%	26,400	372億4569万	-1.96%	15.43	4.65

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2017年 2月期	710 2,838 2/27	278 1,110 6/24	15,315,600 3,828,900 3/31	92億5188万	34億8984万	+28.51% 1/25	-28.99% 6/24
2018年 2月期	1,161 4,645 6/8	498 1,991 4/13	1,793,600 448,400 6/7	151億4270万	64億9066万	+47.36% 6/7	-14.26% 2/14
2019年 2月期	1,830 3,660 7/25	853 1,706 3/2	643,400 321,700 10/11	244億3416万	111億2312万	+31.33% 7/23	-26.56% 10/29
2020年 2月期	1,765 3,530 7/22	981 1,961 3/25	466,000 233,000 10/15	237億5195万	131億1791万	+19.3% 5/29	-32.41% 3/13
2021年 2月期	4,815 1/19	731 1,462 3/13	1,876,700 10/15	647億9641万	98億3721万	+45.96% 10/15	-18.07% 2/24
2022年 2月期	3,940 4/9	2,461 1/28	1,138,500 4/14	530億2136万	331億1816万	+18.71% 10/19	-13.72% 1/27
2023年 2月期	3,395 4/5	1,737 1/17	962,200 4/15	456億8719万	233億7515万	+13.96% 7/15	-29.94% 4/20
2024年 2月期	2,233 2/13	1,318 5/2	550,800 4/14	300億5227万	177億3658万	+19.39% 1/12	-20.45% 4/28
2025年 2月期	2,382 2/17	1,417 8/5	583,900 1/14	321億3374万	191億100万	+24.4% 1/14	-21% 8/5
最新	2,645 2026/1/20		124,600	357億6807万		-4.99% 2,784