株価チャート

株価

1/20

前日 (1/19): 2,356
始値: 2,357
高値: 2,360
安値: 2,357
終値 +0.17%: 2,360
出来高 -63.41%: 1,500

乖離率

株価（5日） 移動平均値: +0.6%
2,346
株価（25日） 移動平均値: +0.9%
2,339
出来高（5日） 移動平均値: -53.42%
3,220

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	2,357	2,360	2,357	2,360	+0.17%	1,500	27億2981万	+0.9%	19.5	1.73
01/19	2,347	2,356	2,337	2,356	+1.07%	4,100	27億2518万	+0.77%	19.46	1.72
01/16	2,348	2,348	2,330	2,331	-0.51%	3,100	26億9626万	-0.26%	19.26	1.71
01/15	2,319	2,349	2,313	2,343	+0.09%	5,400	27億1014万	+0.26%	19.36	1.71
01/14	2,350	2,350	2,338	2,341	+0.04%	2,000	27億783万	+0.21%	19.34	1.71
01/13	2,345	2,349	2,340	2,340	-0.26%	1,700	27億667万	+0.13%	19.33	1.71
01/09	2,345	2,353	2,345	2,346	-0.93%	4,100	27億1361万	+0.39%	19.38	1.72
01/08	2,369	2,369	2,352	2,368	0%	1,100	27億3906万	+1.33%	19.56	1.73
01/07	2,354	2,368	2,353	2,368	+0.85%	4,100	27億3906万	+1.33%	19.56	1.73
01/06	2,344	2,357	2,343	2,348	+0.13%	3,100	27億1593万	+0.43%	19.4	1.72
01/05	2,352	2,352	2,330	2,345	+0.3%	3,800	27億1246万	+0.21%	19.37	1.72
2025
12/30	2,322	2,339	2,322	2,338	+0.56%	2,200	27億436万	-0.55%	19.32	1.71
12/29	2,312	2,332	2,312	2,325	+0.61%	4,200	26億8932万	-1.44%	19.21	1.7
12/26	2,322	2,323	2,311	2,311	-0.43%	14,000	26億7313万	-2.32%	19.09	1.69
12/25	2,324	2,325	2,316	2,321	-0.13%	10,200	26億8470万	-2.23%	19.18	1.7
12/24	2,333	2,333	2,324	2,324	-0.04%	6,200	26億8817万	-2.39%	19.2	1.7
12/23	2,322	2,330	2,320	2,325	+0.13%	8,200	26億8932万	-2.68%	19.21	1.7
12/22	2,347	2,347	2,321	2,322	-0.85%	5,700	26億7749万	-3.13%	19.18	1.7
12/19	2,348	2,353	2,342	2,342	-0.26%	3,700	27億56万	-2.62%	19.35	1.71
12/18	2,343	2,349	2,331	2,348	+0.21%	2,300	27億747万	-2.65%	19.4	1.72
12/17	2,350	2,350	2,335	2,343	-0.3%	2,500	27億171万	-3.1%	19.36	1.71
12/16	2,331	2,350	2,331	2,350	+0.73%	1,900	27億978万	-3.05%	19.41	1.72
12/15	2,320	2,348	2,319	2,333	+0.3%	7,700	26億9018万	-3.95%	19.27	1.71
12/12	2,320	2,337	2,320	2,326	+0.26%	6,300	26億8211万	-4.44%	19.22	1.7
12/11	2,325	2,329	2,320	2,320	-0.22%	5,200	26億7519万	-4.88%	19.17	1.7
12/10	2,339	2,339	2,325	2,325	-0.6%	6,900	26億8095万	-4.91%	19.21	1.7
12/09	2,345	2,345	2,330	2,339	-0.21%	3,900	26億9710万	-4.53%	19.32	1.71
12/08	2,319	2,344	2,318	2,344	+1.12%	11,300	27億286万	-4.52%	19.37	1.71
12/05	2,338	2,342	2,310	2,318	-1.11%	14,700	26億7288万	-5.73%	19.15	1.7
12/04	2,342	2,366	2,334	2,344	+0.09%	6,300	27億286万	-4.87%	19.37	1.71
12/03	2,361	2,361	2,342	2,342	-0.8%	13,900	27億56万	-5.11%	19.35	1.71
12/02	2,370	2,371	2,355	2,361	-0.38%	11,000	27億2246万	-4.49%	19.51	1.73
12/01	2,386	2,392	2,370	2,370	-0.96%	14,600	27億3284万	-4.28%	19.58	1.73
11/28	2,395	2,401	2,377	2,393	-0.42%	18,400	27億5936万	-3.47%	13.87	1.75
11/27	2,379	2,433	2,362	2,403	-8.25%	34,400	27億7089万	-3.1%	13.92	1.75
11/26	2,525	2,619	2,524	2,619	+3.72%	22,200	30億1996万	+5.56%	15.17	1.91
11/25	2,510	2,535	2,510	2,525	+0.8%	12,800	29億1157万	+2.1%	14.63	1.84
11/21	2,501	2,514	2,501	2,505	+0.08%	2,900	28億8851万	+1.46%	14.51	1.83
11/20	2,510	2,518	2,501	2,503	-0.28%	4,800	28億8395万	+1.5%	14.49	1.82
11/19	2,519	2,533	2,510	2,510	-0.32%	3,800	28億9202万	+1.91%	14.53	1.83
11/18	2,530	2,534	2,518	2,518	-0.47%	5,000	29億123万	+2.32%	14.58	1.84
11/17	2,530	2,530	2,515	2,530	+0.52%	5,100	29億1506万	+2.85%	14.65	1.84
11/14	2,525	2,531	2,510	2,517	-0.08%	6,800	29億8万	+2.44%	14.57	1.83
11/13	2,510	2,540	2,510	2,519	+0.68%	7,200	29億239万	+2.57%	14.58	1.84
11/12	2,480	2,502	2,480	2,502	+0.89%	5,100	28億8280万	+1.96%	14.49	1.82
11/11	2,482	2,487	2,474	2,480	+0.4%	3,700	28億5745万	+1.1%	14.36	1.81
11/10	2,477	2,479	2,467	2,470	+0.32%	3,700	28億4593万	+0.65%	14.3	1.8
11/07	2,477	2,477	2,455	2,462	-0.08%	5,400	28億3671万	+0.33%	14.25	1.79
11/06	2,468	2,470	2,451	2,464	+0.57%	3,700	28億3902万	+0.41%	14.27	1.8
11/05	2,476	2,476	2,450	2,450	-0.61%	3,600	28億2289万	-0.24%	14.18	1.79
11/04	2,469	2,475	2,465	2,465	+0.04%	4,600	28億4017万	+0.37%	14.27	1.8
10/31	2,454	2,464	2,430	2,464	+0.9%	3,700	28億3902万	+0.33%	14.27	1.8
10/30	2,431	2,477	2,425	2,442	0%	6,300	28億1367万	-0.53%	14.14	1.78
10/29	2,431	2,448	2,430	2,442	+0.08%	3,400	28億1367万	-0.53%	14.14	1.78
10/28	2,454	2,455	2,440	2,440	-0.41%	2,100	28億1136万	-0.61%	14.13	1.78
10/27	2,462	2,462	2,450	2,450	-0.49%	2,700	28億2289万	-0.2%	14.18	1.79
10/24	2,473	2,475	2,461	2,462	+0.82%	4,100	28億3671万	+0.29%	14.25	1.79
10/23	2,432	2,450	2,427	2,442	+0.74%	4,300	28億1367万	-0.53%	14.14	1.78
10/22	2,422	2,447	2,422	2,424	+0.46%	3,000	27億9293万	-1.3%	14.03	1.77
10/21	2,430	2,430	2,413	2,413	-0.58%	3,600	27億7663万	-1.83%	13.95	1.76
10/20	2,436	2,440	2,422	2,427	+0.58%	3,900	27億9274万	-1.3%	14.03	1.77
10/17	2,457	2,457	2,413	2,413	-1.07%	4,600	27億7663万	-1.91%	13.95	1.76
10/16	2,457	2,465	2,439	2,439	-0.04%	4,200	28億655万	-0.89%	14.1	1.78
10/15	2,450	2,455	2,435	2,440	-0.81%	6,400	28億770万	-0.89%	14.11	1.78
10/14	2,465	2,479	2,460	2,460	-0.65%	6,000	28億3072万	-0.12%	14.22	1.79
10/10	2,479	2,488	2,474	2,476	+0.08%	2,100	28億4913万	+0.57%	14.32	1.8
10/09	2,480	2,485	2,474	2,474	-0.04%	3,000	28億4683万	+0.53%	14.3	1.8
10/08	2,485	2,489	2,475	2,475	-0.4%	3,000	28億4798万	+0.61%	14.31	1.8
10/07	2,480	2,485	2,477	2,485	+0.36%	800	28億5948万	+1.06%	14.37	1.81
10/06	2,500	2,500	2,470	2,476	-0.4%	4,400	28億4913万	+0.73%	14.32	1.8
10/03	2,471	2,486	2,470	2,486	+0.57%	1,900	28億6064万	+1.18%	14.37	1.81
10/02	2,476	2,491	2,472	2,472	-0.2%	2,800	28億4453万	+0.65%	14.29	1.8
10/01	2,485	2,499	2,477	2,477	-0.84%	2,300	28億5028万	+0.9%	14.32	1.8
09/30	2,480	2,498	2,461	2,498	+1.17%	3,000	28億7444万	+1.79%	14.44	1.82
09/29	2,441	2,480	2,441	2,469	+0.94%	5,000	28億4107万	+0.65%	14.28	1.8
09/26	2,440	2,451	2,435	2,446	+0.37%	3,900	28億1461万	-0.24%	14.14	1.78
09/25	2,443	2,443	2,437	2,437	-0.2%	3,400	28億425万	-0.61%	14.09	1.77
09/24	2,446	2,452	2,442	2,442	-0.25%	3,000	28億1000万	-0.45%	14.12	1.78
09/22	2,459	2,460	2,448	2,448	0%	1,900	28億1397万	-0.2%	14.14	1.78
09/19	2,450	2,459	2,448	2,448	-0.08%	1,100	28億1397万	-0.2%	14.14	1.78
09/18	2,457	2,459	2,449	2,450	-0.37%	2,100	28億1627万	-0.08%	14.15	1.78
09/17	2,471	2,471	2,459	2,459	-0.49%	3,300	28億2662万	+0.29%	14.2	1.79
09/16	2,475	2,490	2,471	2,471	+0.53%	1,200	28億4041万	+0.82%	14.27	1.8
09/12	2,445	2,458	2,445	2,458	+0.53%	1,300	28億2547万	+0.37%	14.2	1.79
09/11	2,452	2,460	2,445	2,445	-0.04%	2,400	28億1052万	-0.16%	14.12	1.78
09/10	2,456	2,459	2,446	2,446	-0.49%	2,200	28億1167万	-0.12%	14.13	1.78
09/09	2,459	2,462	2,448	2,458	+0.16%	1,600	28億2547万	+0.41%	14.2	1.79
09/08	2,453	2,460	2,453	2,454	+0.04%	700	28億2087万	+0.29%	14.17	1.78
09/05	2,458	2,458	2,442	2,453	+0.16%	1,100	28億1972万	+0.25%	14.17	1.78
09/04	2,451	2,457	2,449	2,449	-0.04%	1,200	28億1512万	+0.12%	14.15	1.78
09/03	2,460	2,462	2,442	2,450	-0.41%	1,800	28億1627万	+0.16%	14.15	1.78
09/02	2,445	2,460	2,440	2,460	+0.53%	5,100	28億2777万	+0.61%	14.21	1.79
09/01	2,447	2,458	2,442	2,447	0%	3,700	28億1282万	+0.12%	14.13	1.78
08/29	2,460	2,461	2,447	2,447	-0.16%	2,200	28億1282万	+0.2%	14.13	1.82
08/28	2,455	2,456	2,451	2,451	-0.2%	3,200	28億1742万	+0.45%	14.16	1.83
08/27	2,453	2,467	2,449	2,456	+0.16%	2,500	28億2317万	+0.7%	14.19	1.83
08/26	2,466	2,474	2,452	2,452	-0.57%	2,300	28億1857万	+0.62%	14.16	1.83
08/25	2,474	2,480	2,465	2,466	+0.57%	1,800	28億3466万	+1.23%	14.24	1.84
08/22	2,451	2,468	2,450	2,452	+0.04%	1,200	28億1857万	+0.74%	14.16	1.83
08/21	2,460	2,460	2,448	2,451	-0.37%	1,900	28億1546万	+0.78%	14.15	1.83

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 11月期	3,495 2/20	1,433 8/5	3,071,300 1/18	+44.29% 1/17	-30.87% 8/5
2025年 11月期	2,839 5/28	2,360 4/7	58,900 5/28	+5.57% 11/26	-5.74% 12/5
最新	2,360 2026/1/20		1,500	+0.9% 2,339