株価チャート

株価

1/20

前日 (1/19): 1,510
始値: 1,512
高値: 1,910
安値: 1,505
終値 +26.49%: 1,910
出来高 +999.99%: 183,000

乖離率

株価（5日） 移動平均値: +21.66%
1,570
株価（25日） 移動平均値: +30.82%
1,460
出来高（5日） 移動平均値: +330.99%
42,460

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	1,512	1,910	1,505	1,910	+26.49%	183,000	23億3020万	+30.82%	11.07	0.74
01/19	1,471	1,510	1,471	1,510	+2.37%	13,100	18億4220万	+4.86%	8.75	0.59
01/16	1,475	1,483	1,466	1,475	0%	4,500	17億9950万	+2.64%	8.55	0.57
01/15	1,480	1,480	1,468	1,475	-0.34%	6,600	17億9950万	+2.79%	8.55	0.57
01/14	1,480	1,482	1,471	1,480	+1.23%	5,100	18億560万	+3.35%	8.58	0.57
01/13	1,480	1,482	1,458	1,462	-0.54%	5,200	17億8364万	+2.31%	8.48	0.57
01/09	1,469	1,480	1,466	1,470	+0.07%	5,800	17億9340万	+3.01%	8.52	0.57
01/08	1,466	1,477	1,452	1,469	+0.96%	2,700	17億9218万	+3.09%	8.52	0.57
01/07	1,444	1,460	1,430	1,455	+0.76%	5,500	17億7510万	+2.18%	8.43	0.57
01/06	1,431	1,444	1,431	1,444	+0.91%	3,800	17億6168万	+1.33%	8.37	0.56
01/05	1,429	1,433	1,428	1,431	+0.21%	2,200	17億4582万	+0.28%	8.3	0.56
2025
12/30	1,425	1,428	1,415	1,428	+0.78%	1,700	17億4216万	-0.63%	8.28	0.55
12/29	1,423	1,429	1,414	1,417	+0.14%	2,600	17億2874万	-2.01%	8.21	0.55
12/26	1,415	1,423	1,413	1,415	+0.14%	8,100	17億2630万	-2.62%	8.2	0.55
12/25	1,419	1,422	1,413	1,413	-0.42%	7,200	17億2386万	-3.22%	8.19	0.55
12/24	1,430	1,430	1,418	1,419	-0.63%	4,700	17億3118万	-3.27%	8.23	0.55
12/23	1,430	1,434	1,413	1,428	+0.92%	7,800	17億4216万	-3.12%	8.28	0.55
12/22	1,474	1,474	1,408	1,415	-3.21%	8,300	17億2630万	-4.39%	8.2	0.55
12/19	1,440	1,463	1,432	1,462	+2.38%	6,800	17億8364万	-1.55%	8.48	0.57
12/18	1,407	1,474	1,405	1,428	+1.2%	13,300	17億4216万	-4.16%	8.28	0.55
12/17	1,433	1,433	1,406	1,411	-0.7%	1,400	17億2142万	-5.68%	8.18	0.55
12/16	1,425	1,431	1,421	1,421	-0.28%	2,600	17億3362万	-5.46%	8.24	0.55
12/15	1,429	1,429	1,424	1,425	-0.28%	900	17億3850万	-5.57%	8.26	0.55
12/12	1,412	1,429	1,404	1,429	+1.49%	9,300	17億4338万	-5.74%	8.28	0.56
12/11	1,425	1,431	1,408	1,408	-0.71%	5,700	17億1776万	-7.49%	8.16	0.55
12/10	1,431	1,431	1,418	1,418	-0.56%	1,100	17億2996万	-7.26%	8.22	0.55
12/09	1,407	1,430	1,407	1,426	+0.78%	7,600	17億3972万	-7.22%	8.27	0.55
12/08	1,405	1,415	1,405	1,415	+0.71%	3,400	17億2630万	-8.35%	8.2	0.55
12/05	1,407	1,407	1,405	1,405	-0.14%	2,900	17億1410万	-9.47%	8.14	0.55
12/04	1,411	1,418	1,407	1,407	-0.5%	3,600	17億1654万	-9.75%	8.16	0.55
12/03	1,430	1,430	1,414	1,414	-1.12%	6,000	17億2508万	-9.71%	8.2	0.55
12/02	1,445	1,450	1,430	1,430	-1.04%	4,900	17億4460万	-9.15%	8.29	0.56
12/01	1,464	1,464	1,436	1,445	-1.37%	12,700	17億6290万	-8.6%	8.38	0.56
11/28	1,505	1,505	1,465	1,465	-2.85%	33,300	17億8730万	-7.75%	5.98	0.57
11/27	1,472	1,539	1,456	1,508	-9.7%	61,900	18億3976万	-5.34%	6.15	0.59
11/26	1,648	1,674	1,647	1,670	+1.27%	19,900	20億3740万	+4.64%	6.81	0.65
11/25	1,592	1,695	1,586	1,649	+3.58%	46,600	20億1178万	+3.58%	6.73	0.64
11/21	1,590	1,592	1,580	1,592	0%	7,800	19億4224万	+0.19%	6.5	0.62
11/20	1,581	1,593	1,581	1,592	-0.19%	4,900	19億4224万	+0.25%	6.5	0.62
11/19	1,580	1,600	1,578	1,595	+0.89%	4,500	19億4590万	+0.44%	6.51	0.62
11/18	1,582	1,593	1,578	1,581	+0.19%	8,800	19億2882万	-0.25%	6.45	0.61
11/17	1,563	1,579	1,563	1,578	+0.96%	5,600	19億2516万	-0.38%	6.44	0.61
11/14	1,575	1,577	1,559	1,563	-0.51%	7,000	19億686万	-1.26%	6.38	0.61
11/13	1,579	1,584	1,569	1,571	-0.51%	6,100	19億1662万	-0.82%	6.41	0.61
11/12	1,584	1,585	1,577	1,579	-0.06%	5,200	19億2638万	-0.32%	6.44	0.61
11/11	1,580	1,587	1,570	1,580	0%	3,800	19億2760万	-0.25%	6.45	0.61
11/10	1,587	1,588	1,572	1,580	-0.94%	7,800	19億2760万	-0.25%	6.45	0.61
11/07	1,604	1,604	1,589	1,595	+0.13%	3,800	19億4590万	+0.76%	6.51	0.62
11/06	1,600	1,600	1,587	1,593	+0.44%	1,800	19億4346万	+0.7%	6.5	0.62
11/05	1,606	1,607	1,583	1,586	-0.75%	6,200	19億3492万	+0.25%	6.47	0.62
11/04	1,608	1,612	1,596	1,598	-0.75%	7,100	19億4956万	+1.08%	6.52	0.62
10/31	1,628	1,628	1,602	1,610	-0.37%	14,300	19億6420万	+1.96%	6.57	0.63
10/30	1,592	1,625	1,592	1,616	+1.96%	15,900	19億7152万	+2.54%	6.59	0.63
10/29	1,582	1,592	1,581	1,585	+0.25%	4,300	19億3370万	+0.76%	6.47	0.62
10/28	1,610	1,610	1,581	1,581	-1.8%	2,600	19億2882万	+0.64%	6.45	0.61
10/27	1,608	1,610	1,602	1,610	+0.12%	2,200	19億6420万	+2.61%	6.57	0.63
10/24	1,607	1,609	1,605	1,608	+0.19%	1,900	19億6176万	+2.75%	6.56	0.62
10/23	1,602	1,614	1,601	1,605	+0.19%	3,700	19億5810万	+2.75%	6.55	0.62
10/22	1,584	1,602	1,584	1,602	+1.2%	5,800	19億5444万	+2.76%	6.54	0.62
10/21	1,583	1,583	1,577	1,583	+0.38%	1,100	19億3126万	+1.74%	6.46	0.62
10/20	1,570	1,594	1,570	1,577	+1.02%	3,000	19億2394万	+1.48%	6.43	0.61
10/17	1,584	1,584	1,561	1,561	-1.01%	1,900	19億442万	+0.58%	6.37	0.61
10/16	1,573	1,580	1,573	1,577	-0.19%	2,100	19億2394万	+1.68%	6.43	0.61
10/15	1,570	1,585	1,570	1,580	+2.8%	3,400	19億2760万	+2.07%	6.45	0.61
10/14	1,570	1,574	1,537	1,537	-0.84%	13,200	18億7514万	-0.52%	6.27	0.6
10/10	1,557	1,562	1,550	1,550	-0.45%	2,100	18億9100万	+0.39%	6.32	0.6
10/09	1,570	1,570	1,555	1,557	-0.95%	1,500	18億9954万	+0.97%	6.35	0.6
10/08	1,585	1,585	1,555	1,572	-0.51%	3,600	19億1784万	+2.01%	6.41	0.61
10/07	1,582	1,590	1,569	1,580	0%	1,600	19億2760万	+2.66%	6.45	0.61
10/06	1,580	1,580	1,565	1,580	+0.06%	1,200	19億2760万	+2.8%	6.45	0.61
10/03	1,556	1,579	1,556	1,579	+1.41%	600	19億2638万	+2.87%	6.44	0.61
10/02	1,564	1,578	1,552	1,557	-0.64%	1,200	18億9954万	+1.63%	6.35	0.6
10/01	1,573	1,595	1,567	1,567	-0.82%	3,700	19億1174万	+2.42%	6.39	0.61
09/30	1,561	1,580	1,560	1,580	+0.38%	2,200	19億2760万	+3.54%	6.45	0.61
09/29	1,545	1,574	1,537	1,574	+1.94%	1,600	19億2028万	+3.48%	6.42	0.61
09/26	1,543	1,544	1,540	1,544	+0.06%	1,900	18億8368万	+1.91%	6.3	0.6
09/25	1,544	1,544	1,543	1,543	-0.06%	1,000	18億8246万	+2.12%	6.3	0.6
09/24	1,536	1,544	1,533	1,544	+0.39%	400	18億8368万	+2.46%	6.3	0.6
09/22	1,530	1,550	1,530	1,538	+1.45%	1,500	18億7636万	+2.33%	6.27	0.6
09/19	1,503	1,529	1,503	1,516	-0.66%	400	18億4952万	+1.13%	6.18	0.59
09/18	1,527	1,527	1,526	1,526	-0.13%	800	18億6172万	+2.07%	6.23	0.59
09/17	1,531	1,531	1,504	1,528	-0.13%	1,200	18億6416万	+2.41%	6.23	0.59
09/16	1,526	1,530	1,516	1,530	+0.07%	4,100	18億6660万	+2.82%	6.24	0.59
09/12	1,526	1,529	1,516	1,529	+0.13%	700	18億6538万	+3.03%	6.24	0.59
09/11	1,527	1,527	1,527	1,527	0%	300	18億6294万	+3.11%	6.23	0.59
09/10	1,527	1,527	1,527	1,527	+0.39%	700	18億6294万	+3.39%	6.23	0.59
09/09	1,513	1,525	1,513	1,521	+0.4%	500	18億5562万	+3.19%	6.21	0.59
09/08	1,510	1,515	1,510	1,515	+0.26%	600	18億4830万	+3.06%	6.18	0.59
09/05	1,511	1,512	1,511	1,511	0%	800	18億4342万	+3%	6.16	0.59
09/04	1,503	1,515	1,503	1,511	+0.4%	2,700	18億4342万	+3.21%	6.16	0.59
09/03	1,495	1,520	1,495	1,505	-0.99%	2,700	18億3610万	+3.01%	6.14	0.58
09/02	1,517	1,523	1,500	1,520	+0.2%	3,500	18億5440万	+4.32%	6.2	0.59
09/01	1,529	1,536	1,490	1,517	-0.78%	3,100	18億5074万	+4.48%	6.19	0.59
08/29	1,532	1,532	1,487	1,529	-0.07%	3,400	18億6538万	+5.67%	6.24	0.63
08/28	1,528	1,535	1,490	1,530	+0.92%	4,200	18億6660万	+6.25%	6.24	0.63
08/27	1,497	1,549	1,497	1,516	+1.47%	4,600	18億4952万	+5.72%	6.18	0.62
08/26	1,478	1,495	1,478	1,494	+1.43%	1,200	18億2268万	+4.7%	6.1	0.61
08/25	1,471	1,474	1,470	1,473	+1.8%	2,300	17億9706万	+3.66%	6.01	0.61
08/22	1,444	1,450	1,444	1,447	+0.56%	1,600	17億6534万	+2.12%	5.9	0.59
08/21	1,437	1,441	1,437	1,439	0%	600	17億5558万	+1.84%	5.87	0.59

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
2008年 11月期	2,150 215 12/4	830 83 10/10 83 10/8	42,600 426,000 6/25	-	-	+12.49% 5/29	-32.71% 10/8
2009年 11月期	1,100 110 6/29	650 65 11/24	17,600 176,000 8/26	-	-	+17.95% 4/2	-17.31% 11/20
2010年 11月期	1,260 126 4/13 126 4/12	680 68 12/22 68 12/18 他2件	28,600 286,000 1/19	-	-	+46.76% 1/20	-14.28% 5/21
2011年 11月期	1,300 130 1/19 130 1/18	750 75 3/16 75 3/15	19,400 194,000 1/19	15億8600万	9億1500万	+11.95% 7/8	-32.89% 3/15
2012年 11月期	1,270 127 3/1	880 88 10/18	10,300 103,000 3/1	15億4940万	10億7360万	+13.17% 2/29	-9.5% 5/15
2013年 11月期	1,410 141 7/12	950 95 12/7	48,600 486,000 11/5	17億2020万	11億5900万	+13.42% 7/17	-13.22% 6/7
2014年 11月期	2,970 297 1/21	1,040 104 12/24	415,100 4,151,000 1/21	36億2340万	12億6880万	+86.92% 1/20	-14% 2/21
2015年 11月期	2,040 204 4/28 204 3/9	1,130 113 8/25	116,900 1,169,000 3/9	24億8880万	13億7860万	+15.83% 4/28	-21.02% 8/25
2016年 11月期	1,800 180 9/8	990 99 6/27	608,900 6,089,000 9/8	21億9600万	12億780万	+32.9% 9/8	-17.18% 1/21
2017年 11月期	2,930 293 10/5	1,140 114 12/9 114 12/5 他2件	749,400 7,494,000 7/3	35億7460万	13億9080万	+29.1% 7/11	-9.92% 8/14
2018年 11月期	2,580 258 1/15	1,207 11/30	96,600 966,000 1/16	31億4760万	14億7254万	+10.23% 9/4	-26.7% 12/25
2019年 11月期	1,247 3/29	832 12/25	33,700 4/5	15億2134万	10億1504万	+16.86% 4/1	-8.48% 8/6
2020年 11月期	1,372 12/30	640 3/19	110,000 12/30	16億7384万	7億8080万	+15.44% 5/12	-28.84% 3/19
2021年 11月期	1,805 10/4	938 12/4	185,900 6/1	22億210万	11億4436万	+34.36% 6/1	-16.12% 12/2
2022年 11月期	1,578 11/28	1,000 3/10	81,200 1/14	19億2516万	12億2000万	+15.09% 4/5	-16.81% 1/21
2023年 11月期	1,745 11/21	1,095 1/18	60,700 11/29	21億2890万	13億3590万	+12.65% 10/3	-17.42% 1/17
2024年 11月期	1,719 7/4	1,170 12/20	123,700 7/4	20億9718万	14億2740万	+16.52% 7/4	-17.76% 8/5
2025年 11月期	1,695 11/25	1,001 4/7	146,500 4/4	20億6790万	12億2122万	+10.53% 5/21	-19.22% 4/7
最新	1,910 2026/1/20		183,000	23億3020万		+30.82% 1,460