株価チャート
株価
1/20
- 前日 (1/19)
- 1,027
- 始値
- 1,031
- 高値
- 1,032
- 安値
- 1,022
- 終値 -0.49%
- 1,022
- 出来高 ±0%
- 4,800
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,025 - 株価（25日）
移動平均値 - +0.79%
1,014 - 出来高（5日）
移動平均値 - -53.31%
10,280
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 | 1,031 | 1,032 | 1,022 | 1,022 | -0.49% | 4,800 | 59億5417万 | +0.79% | 22.9 | 3.34 |
| 01/19 | 1,051 | 1,051 | 1,023 | 1,027 | +0.59% | 4,800 | 59億8330万 | +1.28% | 23.01 | 3.36 |
| 01/16 | 1,047 | 1,066 | 1,021 | 1,021 | -2.48% | 14,500 | 59億4834万 | +0.69% | 22.88 | 3.34 |
| 01/15 | 1,008 | 1,047 | 1,008 | 1,047 | +3.77% | 23,300 | 60億9982万 | +3.25% | 23.46 | 3.43 |
| 01/14 | 1,007 | 1,020 | 1,007 | 1,009 | +0.4% | 4,000 | 58億7843万 | -0.39% | 22.61 | 3.3 |
| 01/13 | 1,031 | 1,031 | 1,005 | 1,005 | 0% | 4,800 | 58億5513万 | -0.79% | 22.52 | 3.29 |
| 01/09 | 1,014 | 1,021 | 1,005 | 1,005 | -0.1% | 5,200 | 58億5513万 | -0.89% | 22.52 | 3.29 |
| 01/08 | 1,008 | 1,013 | 1,004 | 1,006 | -0.2% | 3,900 | 58億6095万 | -0.79% | 22.54 | 3.29 |
| 01/07 | 1,007 | 1,013 | 1,004 | 1,008 | -0.2% | 3,500 | 58億7260万 | -0.69% | 22.59 | 3.3 |
| 01/06 | 1,003 | 1,034 | 1,003 | 1,010 | +0.8% | 6,900 | 58億8426万 | -0.69% | 22.63 | 3.3 |
| 01/05 | 1,004 | 1,010 | 1,002 | 1,002 | 0% | 8,300 | 58億3765万 | -1.57% | 22.45 | 3.28 |
| 2025 | ||||||||||
| 12/30 | 1,001 | 1,022 | 1,000 | 1,002 | -0.6% | 7,100 | 58億3765万 | -1.76% | 22.45 | 3.28 |
| 12/29 | 1,006 | 1,025 | 995 | 1,008 | +0.8% | 5,000 | 58億7260万 | -1.27% | 22.59 | 3.3 |
| 12/26 | 998 | 1,025 | 997 | 1,000 | -0.99% | 20,700 | 58億2600万 | -2.15% | 22.41 | 3.27 |
| 12/25 | 998 | 1,022 | 998 | 1,010 | +0.5% | 10,900 | 58億8426万 | -1.37% | 22.63 | 3.3 |
| 12/24 | 1,044 | 1,058 | 1,005 | 1,005 | -5.28% | 16,200 | 58億5513万 | -1.95% | 22.52 | 3.29 |
| 12/23 | 1,030 | 1,100 | 1,030 | 1,061 | +3.61% | 17,200 | 61億8138万 | +3.31% | 23.77 | 3.47 |
| 12/22 | 1,004 | 1,040 | 1,004 | 1,024 | +2.3% | 19,800 | 59億6582万 | -0.39% | 22.94 | 3.35 |
| 12/19 | 990 | 1,033 | 990 | 1,001 | +0.81% | 8,900 | 58億3182万 | -2.91% | 22.43 | 3.27 |
| 12/18 | 990 | 1,017 | 988 | 993 | -0.4% | 19,200 | 57億8521万 | -4.34% | 22.25 | 3.25 |
| 12/17 | 1,011 | 1,021 | 990 | 997 | -1.58% | 21,200 | 58億852万 | -4.68% | 22.34 | 3.26 |
| 12/16 | 1,025 | 1,026 | 1,012 | 1,013 | -2.13% | 5,600 | 59億173万 | -3.71% | 22.7 | 3.31 |
| 12/15 | 1,010 | 1,035 | 1,010 | 1,035 | +2.48% | 8,000 | 60億2991万 | -2.08% | 23.19 | 3.39 |
| 12/12 | 1,025 | 1,025 | 1,010 | 1,010 | -1.46% | 6,600 | 58億8426万 | -4.72% | 22.63 | 3.3 |
| 12/11 | 1,021 | 1,033 | 1,020 | 1,025 | +0.49% | 3,000 | 59億7165万 | -3.57% | 22.97 | 3.35 |
| 12/10 | 1,025 | 1,028 | 1,020 | 1,020 | -0.29% | 3,000 | 59億4252万 | -4.49% | 22.86 | 3.34 |
| 12/09 | 1,028 | 1,031 | 1,011 | 1,023 | +0.29% | 13,000 | 59億5999万 | -4.48% | 22.92 | 3.35 |
| 12/08 | 1,025 | 1,027 | 1,008 | 1,020 | -0.49% | 16,000 | 59億4252万 | -5.12% | 22.86 | 3.34 |
| 12/05 | 1,022 | 1,029 | 1,009 | 1,025 | +0.2% | 8,400 | 59億7165万 | -5.09% | 22.97 | 3.35 |
| 12/04 | 1,028 | 1,038 | 1,023 | 1,023 | -0.49% | 6,300 | 59億5999万 | -5.63% | 22.92 | 3.35 |
| 12/03 | 1,011 | 1,034 | 1,011 | 1,028 | +1.98% | 12,900 | 59億8912万 | -5.6% | 23.03 | 3.36 |
| 12/02 | 1,030 | 1,034 | 1,008 | 1,008 | -2.14% | 17,800 | 58億7260万 | -7.95% | 22.59 | 3.3 |
| 12/01 | 1,042 | 1,050 | 1,027 | 1,030 | -1.72% | 9,600 | 60億78万 | -6.53% | 23.08 | 3.37 |
| 11/28 | 1,042 | 1,060 | 1,033 | 1,048 | +0.1% | 13,100 | 61億564万 | -5.42% | 23.48 | 3.43 |
| 11/27 | 1,034 | 1,047 | 1,028 | 1,047 | +1.26% | 9,300 | 60億9982万 | -5.93% | 23.46 | 3.43 |
| 11/26 | 1,033 | 1,083 | 1,033 | 1,034 | -0.39% | 11,000 | 60億2408万 | -7.51% | 23.17 | 3.38 |
| 11/25 | 1,045 | 1,055 | 1,018 | 1,038 | -0.29% | 21,500 | 60億4738万 | -7.65% | 23.26 | 3.4 |
| 11/21 | 1,039 | 1,059 | 1,035 | 1,041 | 0% | 11,200 | 60億6486万 | -7.71% | 23.33 | 3.41 |
| 11/20 | 1,040 | 1,067 | 1,035 | 1,041 | +0.87% | 17,100 | 60億5601万 | -8.28% | 23.33 | 3.41 |
| 11/19 | 1,056 | 1,057 | 1,027 | 1,032 | -2.27% | 18,800 | 60億366万 | -9.63% | 23.12 | 3.38 |
| 11/18 | 1,093 | 1,093 | 1,050 | 1,056 | -3.83% | 22,600 | 61億4328万 | -8.09% | 23.66 | 3.45 |
| 11/17 | 1,091 | 1,134 | 1,050 | 1,098 | +0.73% | 30,600 | 63億8761万 | -5.02% | 24.6 | 3.59 |
| 11/14 | 1,168 | 1,184 | 1,067 | 1,090 | -7.39% | 36,400 | 63億4107万 | -6.12% | 24.42 | 3.57 |
| 11/13 | 1,180 | 1,180 | 1,158 | 1,177 | -0.76% | 11,800 | 68億4719万 | +0.94% | 26.37 | 3.85 |
| 11/12 | 1,148 | 1,200 | 1,148 | 1,186 | +3.58% | 30,300 | 68億9955万 | +1.63% | 26.57 | 3.88 |
| 11/11 | 1,150 | 1,168 | 1,144 | 1,145 | -0.43% | 16,200 | 66億6103万 | -1.97% | 25.66 | 3.75 |
| 11/10 | 1,128 | 1,159 | 1,110 | 1,150 | +4.55% | 21,000 | 66億9012万 | -1.71% | 25.77 | 3.76 |
| 11/07 | 1,100 | 1,127 | 1,100 | 1,100 | 0% | 7,200 | 63億9925万 | -6.14% | 24.65 | 3.6 |
| 11/06 | 1,130 | 1,131 | 1,100 | 1,100 | -2.65% | 9,900 | 63億9925万 | -6.22% | 24.65 | 3.6 |
| 11/05 | 1,102 | 1,130 | 1,087 | 1,130 | +1.25% | 21,600 | 65億7377万 | -3.91% | 25.32 | 3.7 |
| 11/04 | 1,118 | 1,125 | 1,108 | 1,116 | +0.45% | 14,200 | 64億9233万 | -5.42% | 25.01 | 3.65 |
| 10/31 | 1,082 | 1,111 | 1,050 | 1,111 | -2.71% | 57,000 | 64億6324万 | -6.32% | 24.89 | 3.63 |
| 10/30 | 1,120 | 1,144 | 1,120 | 1,142 | +1.06% | 12,900 | 66億4358万 | -4.27% | 25.59 | 3.74 |
| 10/29 | 1,159 | 1,159 | 1,113 | 1,130 | -0.53% | 38,700 | 65億7377万 | -5.75% | 25.32 | 3.7 |
| 10/28 | 1,166 | 1,168 | 1,136 | 1,136 | -3.81% | 23,200 | 66億868万 | -5.88% | 25.45 | 3.72 |
| 10/27 | 1,166 | 1,190 | 1,165 | 1,181 | -0.17% | 13,200 | 68億7046万 | -2.88% | 26.46 | 3.86 |
| 10/24 | 1,179 | 1,183 | 1,160 | 1,183 | +0.34% | 10,400 | 68億8210万 | -3.11% | 26.51 | 3.87 |
| 10/23 | 1,186 | 1,192 | 1,162 | 1,179 | +0.43% | 9,300 | 68億5883万 | -3.83% | 26.42 | 3.86 |
| 10/22 | 1,166 | 1,196 | 1,166 | 1,174 | 0% | 9,500 | 68億2974万 | -4.79% | 26.31 | 3.84 |
| 10/21 | 1,188 | 1,190 | 1,170 | 1,174 | -1.18% | 12,400 | 68億2974万 | -5.02% | 26.31 | 3.84 |
| 10/20 | 1,174 | 1,188 | 1,160 | 1,188 | +3.21% | 14,100 | 69億1119万 | -4.19% | 26.62 | 3.89 |
| 10/17 | 1,192 | 1,192 | 1,142 | 1,151 | -4.16% | 32,500 | 66億9594万 | -7.48% | 25.79 | 3.77 |
| 10/16 | 1,225 | 1,245 | 1,200 | 1,201 | -2.12% | 13,700 | 69億8681万 | -3.84% | 26.91 | 3.93 |
| 10/15 | 1,207 | 1,233 | 1,207 | 1,227 | +1.4% | 16,000 | 71億3807万 | -2.08% | 27.49 | 4.01 |
| 10/14 | 1,217 | 1,230 | 1,197 | 1,210 | -0.82% | 52,200 | 70億3917万 | -3.66% | 27.11 | 3.96 |
| 10/10 | 1,223 | 1,223 | 1,183 | 1,220 | -0.25% | 27,200 | 70億9735万 | -3.17% | 27.34 | 3.99 |
| 10/09 | 1,214 | 1,250 | 1,196 | 1,223 | +0.58% | 46,600 | 71億1480万 | -3.01% | 27.4 | 4 |
| 10/08 | 1,215 | 1,220 | 1,207 | 1,216 | +0.58% | 14,700 | 70億7408万 | -3.87% | 27.25 | 3.98 |
| 10/07 | 1,214 | 1,228 | 1,199 | 1,209 | +0.67% | 43,300 | 70億3335万 | -4.35% | 27.09 | 3.95 |
| 10/06 | 1,217 | 1,217 | 1,179 | 1,201 | -0.17% | 34,300 | 69億8681万 | -4.98% | 26.91 | 3.93 |
| 10/03 | 1,175 | 1,219 | 1,175 | 1,203 | +1.52% | 31,400 | 69億9845万 | -4.75% | 26.96 | 3.94 |
| 10/02 | 1,149 | 1,217 | 1,127 | 1,185 | +3.58% | 45,200 | 68億9373万 | -6.1% | 26.55 | 3.88 |
| 10/01 | 1,166 | 1,168 | 1,140 | 1,144 | -2.56% | 32,900 | 66億5522万 | -9.35% | 25.63 | 3.74 |
| 09/30 | 1,204 | 1,210 | 1,148 | 1,174 | -4.16% | 69,000 | 68億2974万 | -7.05% | 26.31 | 3.83 |
| 09/29 | 1,262 | 1,266 | 1,225 | 1,225 | -3.85% | 26,900 | 71億2643万 | -2.85% | 27.45 | 4 |
| 09/26 | 1,262 | 1,285 | 1,252 | 1,274 | -0.39% | 17,600 | 74億1149万 | +1.35% | 28.55 | 4.16 |
| 09/25 | 1,294 | 1,294 | 1,241 | 1,279 | -0.78% | 22,100 | 74億4058万 | +2.32% | 28.66 | 4.18 |
| 09/24 | 1,310 | 1,310 | 1,246 | 1,289 | -2.64% | 49,000 | 74億9875万 | +3.62% | 28.88 | 4.21 |
| 09/22 | 1,358 | 1,380 | 1,304 | 1,324 | -2.5% | 47,600 | 77億237万 | +7.03% | 29.67 | 4.32 |
| 09/19 | 1,329 | 1,358 | 1,306 | 1,358 | +2.65% | 67,800 | 79億16万 | +10.68% | 30.43 | 4.44 |
| 09/18 | 1,323 | 1,329 | 1,275 | 1,323 | +1.07% | 44,800 | 76億9655万 | +8.89% | 29.64 | 4.32 |
| 09/17 | 1,348 | 1,348 | 1,287 | 1,309 | -3.04% | 53,600 | 76億1510万 | +8.72% | 29.33 | 4.28 |
| 09/16 | 1,250 | 1,350 | 1,235 | 1,350 | +8% | 91,600 | 78億5362万 | +13.07% | 30.25 | 4.41 |
| 09/12 | 1,273 | 1,273 | 1,201 | 1,250 | -1.81% | 54,200 | 72億7187万 | +5.75% | 28.01 | 4.08 |
| 09/11 | 1,272 | 1,286 | 1,269 | 1,273 | -1.16% | 17,700 | 74億567万 | +8.53% | 28.52 | 4.16 |
| 09/10 | 1,263 | 1,288 | 1,253 | 1,288 | +1.5% | 29,700 | 74億9294万 | +10.84% | 28.86 | 4.21 |
| 09/09 | 1,292 | 1,319 | 1,251 | 1,269 | -1.78% | 46,100 | 73億8240万 | +10.25% | 28.43 | 4.15 |
| 09/08 | 1,296 | 1,321 | 1,261 | 1,292 | -1% | 41,800 | 75億1621万 | +13.33% | 28.95 | 4.22 |
| 09/05 | 1,320 | 1,321 | 1,296 | 1,305 | -0.61% | 30,400 | 75億9183万 | +15.59% | 29.24 | 4.26 |
| 09/04 | 1,281 | 1,338 | 1,277 | 1,313 | +4.96% | 69,200 | 76億3837万 | +17.55% | 29.42 | 4.29 |
| 09/03 | 1,297 | 1,316 | 1,250 | 1,251 | -5.73% | 67,900 | 72億7769万 | +13.21% | 28.03 | 4.09 |
| 09/02 | 1,380 | 1,399 | 1,272 | 1,327 | +11.33% | 315,300 | 77億1982万 | +21.19% | 29.73 | 4.33 |
| 09/01 | 1,191 | 1,203 | 1,191 | 1,192 | -0.5% | 8,800 | 69億3446万 | +10.06% | 26.71 | 3.89 |
| 08/29 | 1,198 | 1,200 | 1,188 | 1,198 | +0.84% | 9,100 | 69億6936万 | +11.34% | 26.84 | 3.91 |
| 08/28 | 1,166 | 1,200 | 1,162 | 1,188 | +1.54% | 14,000 | 69億1119万 | +11.24% | 26.62 | 3.88 |
| 08/27 | 1,191 | 1,210 | 1,170 | 1,170 | -1.52% | 20,000 | 68億647万 | +10.17% | 26.22 | 3.82 |
| 08/26 | 1,180 | 1,189 | 1,133 | 1,188 | +1.11% | 22,400 | 69億1119万 | +12.5% | 26.62 | 3.88 |
| 08/25 | 1,166 | 1,198 | 1,150 | 1,175 | +4.44% | 46,100 | 68億3556万 | +12.01% | 26.33 | 3.84 |
| 08/22 | 1,110 | 1,140 | 1,100 | 1,125 | +1.35% | 8,300 | 65億4468万 | +7.76% | 25.21 | 3.67 |
| 08/21 | 1,111 | 1,123 | 1,110 | 1,110 | 0% | 4,600 | 64億5742万 | +6.73% | 24.87 | 3.63 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2020年 12月期 | 4,175 10/5 | 1,701 12/28 | 5,943,300 9/30 | 220億9785万 | 93億7795万 | +21.23% 1/25 | -27.91% 11/4 |
| 2021年 12月期 | 2,520 2/15 | 1,135 8/18 | 677,500 4/7 | 139億1140万 | 63億7949万 | +30.87% 8/31 | -28.62% 5/17 |
| 2022年 12月期 | 1,369 1/4 | 820 6/23 | 174,400 11/18 | 77億9385万 | 46億7301万 | +16.32% 7/22 | -18.58% 2/24 |
| 2023年 12月期 | 1,385 9/11 | 853 5/15 1/5 | 366,800 11/13 | 79億8466万 | 49億995万 | +13.1% 7/31 | -13.24% 10/17 |
| 2024年 12月期 | 1,519 3/7 | 697 8/5 | 814,400 8/13 | 87億7404万 | 40億3109万 | +15.87% 3/7 | -32.9% 8/5 |
| 最新 | 1,022 2026/1/20 | 4,800 | 59億5417万 | +0.79% 1,014 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/01/20 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
697円（2024/08/05） - 47%（1.47倍）
1,022円（1/20）
