株価チャート

株価

1/20

前日 (1/19): 2,685
始値: 2,698
高値: 2,698
安値: 2,620
終値 -1.86%: 2,635
出来高 -19.69%: 31,000

乖離率

株価（5日） 移動平均値: -2.37%
2,699
株価（25日） 移動平均値: +9.43%
2,408
出来高（5日） 移動平均値: -48.68%
60,400

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	2,698	2,698	2,620	2,635	-1.86%	31,000	113億8430万	+9.43%	13.72	0.9
01/19	2,766	2,766	2,610	2,685	-1.14%	38,600	116億32万	+12.67%	13.98	0.92
01/16	2,800	2,829	2,658	2,716	-2.44%	73,900	117億3426万	+15.18%	14.14	0.93
01/15	2,700	2,784	2,671	2,784	+4%	62,800	120億2804万	+19.38%	14.49	0.95
01/14	2,766	2,766	2,660	2,677	-0.78%	95,700	115億6576万	+16.19%	13.93	0.92
01/13	2,498	2,698	2,465	2,698	+13.36%	110,400	116億5649万	+18.39%	14.04	0.92
01/09	2,398	2,423	2,345	2,380	-0.58%	16,200	102億8259万	+5.54%	12.39	0.82
01/08	2,478	2,479	2,394	2,394	-2.88%	38,200	103億4308万	+6.92%	12.46	0.82
01/07	2,370	2,465	2,360	2,465	+3.96%	43,900	106億4983万	+10.99%	12.83	0.84
01/06	2,290	2,380	2,276	2,371	+3.54%	20,400	102億4371万	+7.87%	12.34	0.81
01/05	2,331	2,331	2,275	2,290	+0.31%	21,500	98億9376万	+5.05%	11.92	0.78
2025
12/30	2,379	2,389	2,270	2,283	-4.6%	38,200	98億6351万	+5.5%	11.88	0.78
12/29	2,376	2,418	2,349	2,393	+2.26%	33,800	103億3876万	+11.56%	12.46	0.82
12/26	2,378	2,380	2,316	2,340	-0.43%	18,000	101億978万	+10.33%	12.18	0.8
12/25	2,330	2,350	2,312	2,350	+1.03%	15,300	101億5298万	+11.85%	12.23	0.81
12/24	2,297	2,370	2,289	2,326	+1.26%	26,600	100億4929万	+11.88%	12.11	0.8
12/23	2,302	2,327	2,252	2,297	+0.09%	22,600	99億2400万	+11.61%	11.96	0.79
12/22	2,372	2,397	2,282	2,295	-2.55%	32,700	99億1536万	+12.56%	11.95	0.79
12/19	2,346	2,370	2,305	2,355	+1.95%	17,600	101億7458万	+16.58%	12.26	0.81
12/18	2,388	2,388	2,288	2,310	-3.83%	38,300	99億8017万	+15.62%	12.02	0.79
12/17	2,295	2,498	2,254	2,402	+4.94%	84,700	103億7764万	+21.5%	12.5	0.82
12/16	2,319	2,357	2,227	2,289	+0.57%	36,600	98億8944万	+17.32%	11.91	0.78
12/15	2,252	2,485	2,248	2,276	+3.22%	145,400	98億3327万	+18.11%	11.85	0.78
12/12	2,077	2,210	2,050	2,205	+10.47%	93,800	95億2652万	+15.81%	11.48	0.76
12/11	1,983	2,019	1,966	1,996	-0.65%	16,900	86億2355万	+6%	10.39	0.68
12/10	2,035	2,058	2,008	2,009	-1.71%	12,300	86億7972万	+7.43%	10.46	0.69
12/09	2,074	2,090	2,030	2,044	-0.97%	13,700	88億3093万	+9.95%	10.64	0.7
12/08	2,078	2,088	2,060	2,064	-1.48%	12,900	89億1734万	+11.87%	10.74	0.71
12/05	2,053	2,099	2,020	2,095	+1.8%	17,900	90億5127万	+14.48%	10.9	0.72
12/04	2,120	2,120	2,016	2,058	-1.72%	25,000	88億9142万	+13.45%	10.71	0.71
12/03	2,013	2,121	2,013	2,094	+6.08%	62,800	90億4695万	+16.4%	10.9	0.72
12/02	1,945	1,974	1,931	1,974	+2.17%	10,700	85億2850万	+10.59%	10.28	0.68
12/01	1,936	1,947	1,906	1,932	+1.63%	9,100	83億4705万	+8.85%	10.06	0.66
11/28	1,941	1,945	1,873	1,901	-1.45%	15,300	82億1311万	+7.58%	9.9	0.65
11/27	1,880	1,941	1,845	1,929	+2.99%	30,300	83億3409万	+9.6%	10.04	0.66
11/26	1,797	1,875	1,797	1,873	+3.65%	20,200	80億9214万	+6.97%	9.75	0.64
11/25	1,831	1,831	1,797	1,807	-0.5%	10,600	78億699万	+3.55%	9.41	0.62
11/21	1,819	1,819	1,795	1,816	-0.33%	5,200	78億4588万	+4.49%	9.45	0.62
11/20	1,808	1,830	1,806	1,822	+1.56%	12,100	78億7180万	+5.14%	9.48	0.62
11/19	1,820	1,820	1,773	1,794	-1.21%	19,300	77億5083万	+3.7%	9.34	0.61
11/18	1,820	1,835	1,802	1,816	-0.06%	11,000	78億4588万	+5.28%	9.45	0.62
11/17	1,849	1,855	1,811	1,817	-0.6%	15,500	78億5020万	+5.76%	9.46	0.62
11/14	1,801	1,828	1,783	1,828	+1.22%	11,900	78億9772万	+6.78%	9.52	0.63
11/13	1,798	1,815	1,790	1,806	+1.18%	19,300	78億267万	+5.99%	9.4	0.62
11/12	1,800	1,807	1,773	1,785	+2.7%	30,000	77億1194万	+5.19%	9.29	0.61
11/11	1,721	1,765	1,707	1,738	+1.94%	12,100	75億888万	+2.9%	9.05	0.6
11/10	1,688	1,734	1,679	1,705	+1.01%	6,600	73億6631万	+1.31%	8.87	0.58
11/07	1,672	1,688	1,670	1,688	+0.48%	2,800	72億9286万	+0.54%	8.79	0.58
11/06	1,671	1,694	1,671	1,680	+0.6%	1,500	72億5830万	+0.3%	8.74	0.58
11/05	1,746	1,746	1,665	1,670	-3.69%	15,900	72億1510万	-0.12%	8.69	0.57
11/04	1,718	1,745	1,714	1,734	+1.88%	6,900	74億9160万	+3.83%	9.03	0.59
10/31	1,708	1,715	1,702	1,702	+0.53%	4,700	73億5335万	+2.35%	8.86	0.58
10/30	1,684	1,706	1,684	1,693	+0.53%	4,700	73億1447万	+2.05%	8.81	0.58
10/29	1,684	1,705	1,682	1,684	0%	5,800	72億7558万	+1.94%	8.77	0.58
10/28	1,734	1,737	1,684	1,684	-3.11%	11,400	72億7558万	+2.31%	8.77	0.58
10/27	1,750	1,750	1,730	1,738	+0.64%	5,800	75億888万	+6.04%	9.05	0.6
10/24	1,743	1,743	1,726	1,727	-0.58%	4,300	74億6136万	+5.95%	8.99	0.59
10/23	1,742	1,745	1,703	1,737	0%	14,600	75億456万	+7.16%	9.04	0.6
10/22	1,713	1,737	1,702	1,737	+2%	14,100	75億456万	+7.75%	9.04	0.6
10/21	1,709	1,748	1,690	1,703	-0.41%	15,400	73億5767万	+6.24%	8.86	0.58
10/20	1,706	1,712	1,653	1,710	+5.17%	27,500	73億8791万	+7.14%	8.9	0.59
10/17	1,688	1,714	1,621	1,626	-3.9%	29,300	70億2500万	+2.33%	8.46	0.56
10/16	1,760	1,765	1,680	1,692	-3.31%	26,700	73億1015万	+6.75%	8.81	0.58
10/15	1,711	1,797	1,705	1,750	+4.73%	52,600	75億6073万	+10.9%	9.11	0.6
10/14	1,607	1,715	1,607	1,671	+1.15%	41,700	72億1942万	+6.43%	8.7	0.57
10/10	1,670	1,675	1,609	1,652	-1.08%	15,900	71億3733万	+5.56%	8.6	0.57
10/09	1,619	1,674	1,605	1,670	+2.77%	23,200	72億1510万	+7.05%	8.69	0.57
10/08	1,601	1,625	1,601	1,625	+0.56%	8,700	70億2068万	+4.5%	8.46	0.56
10/07	1,600	1,616	1,591	1,616	+1%	4,000	69億8179万	+4.12%	8.41	0.55
10/06	1,591	1,622	1,582	1,600	+1.14%	8,800	69億1267万	+3.29%	8.33	0.55
10/03	1,586	1,590	1,581	1,582	-1.06%	4,000	68億3490万	+2.39%	8.23	0.54
10/02	1,584	1,600	1,579	1,599	+0.88%	9,300	69億835万	+3.63%	8.32	0.55
10/01	1,610	1,610	1,578	1,585	-1.55%	9,500	68億4786万	+2.99%	8.25	0.54
09/30	1,622	1,633	1,562	1,610	-0.62%	21,400	69億5587万	+4.89%	8.38	0.55
09/29	1,598	1,628	1,598	1,620	+3.12%	14,700	69億9908万	+5.81%	8.43	0.55
09/26	1,580	1,580	1,560	1,571	-1.13%	8,900	67億8737万	+2.95%	8.18	0.54
09/25	1,535	1,608	1,524	1,589	+3.86%	12,000	68億6514万	+4.33%	8.27	0.54
09/24	1,521	1,539	1,518	1,530	+0.86%	7,000	66億1024万	+0.79%	7.96	0.52
09/22	1,520	1,539	1,512	1,517	-0.07%	6,900	65億5407万	+0.13%	7.9	0.52
09/19	1,532	1,555	1,511	1,518	-0.13%	20,000	65億5839万	+0.4%	7.9	0.52
09/18	1,521	1,523	1,508	1,520	+1.2%	5,900	65億6703万	+0.73%	7.91	0.52
09/17	1,505	1,507	1,502	1,502	-0.27%	900	64億8927万	-0.33%	7.82	0.51
09/16	1,522	1,522	1,499	1,506	-1.05%	6,800	65億655万	+0.07%	7.84	0.52
09/12	1,514	1,555	1,514	1,522	+0.66%	7,800	65億7567万	+1.2%	7.92	0.52
09/11	1,519	1,526	1,512	1,512	-1.43%	6,300	65億3247万	+0.73%	7.87	0.52
09/10	1,521	1,534	1,517	1,534	+0.92%	3,200	66億2752万	+2.4%	7.98	0.53
09/09	1,545	1,545	1,520	1,520	-1.3%	3,800	65億6703万	+1.81%	7.91	0.52
09/08	1,559	1,559	1,535	1,540	+0.06%	2,900	66億5344万	+3.43%	8.02	0.53
09/05	1,560	1,560	1,530	1,539	-0.06%	9,800	66億4912万	+3.71%	8.01	0.53
09/04	1,529	1,550	1,521	1,540	+0.92%	5,600	66億5344万	+4.12%	8.02	0.53
09/03	1,540	1,540	1,522	1,526	-1.55%	1,700	65億9296万	+3.46%	7.94	0.52
09/02	1,550	1,554	1,536	1,550	-0.26%	3,100	66億9665万	+5.44%	8.07	0.53
09/01	1,537	1,560	1,537	1,554	+1.5%	9,400	67億1393万	+6.15%	8.09	0.53
08/29	1,522	1,566	1,522	1,531	+0.72%	15,100	66億1456万	+5.01%	7.97	0.52
08/28	1,512	1,520	1,496	1,520	+0.6%	10,100	65億6703万	+4.61%	7.91	0.52
08/27	1,514	1,514	1,502	1,511	+0.73%	2,000	65億2815万	+4.35%	7.87	0.52
08/26	1,500	1,515	1,500	1,500	+0.07%	2,500	64億8063万	+3.95%	7.81	0.51
08/25	1,513	1,514	1,499	1,499	-0.13%	5,000	64億7630万	+4.24%	7.8	0.51
08/22	1,501	1,510	1,499	1,501	0%	4,900	64億8495万	+4.75%	7.81	0.51
08/21	1,497	1,509	1,497	1,501	-0.2%	5,200	64億8495万	+5.04%	7.81	0.51

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
2022年 3月期	5,420 12/24	3,025 2/24	1,565,000 12/23	232億3012万	130億6195万	+14.64% 4/11	-24.06% 2/24
2023年 3月期	7,320 8/31	3,170 3/14	225,500 6/17	316億776万	136億8806万	+42.43% 6/21	-18.29% 3/14
2024年 3月期	4,245 7/4	2,296 3/18 3/15	309,300 2/21	183億2991万	99億1412万	+16.27% 5/30	-16.05% 8/22
2025年 3月期	3,075 7/10	1,428 2/25	94,500 2/12	132億7785万	61億6610万	+17.25% 7/10	-32.06% 8/5
最新	2,635 2026/1/20		31,000	113億8430万		+9.43% 2,408