株価チャート
株価
1/20
- 前日 (1/19)
- 1,140
- 始値
- 1,152
- 高値
- 1,152
- 安値
- 1,134
- 終値 +0.44%
- 1,145
- 出来高 -12%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.53%
1,139 - 株価（25日）
移動平均値 - +2.05%
1,122 - 出来高（5日）
移動平均値 - -13.39%
2,540
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 | 1,152 | 1,152 | 1,134 | 1,145 | +0.44% | 2,200 | 37億7621万 | +2.05% | 14.34 | 1.7 |
| 01/19 | 1,140 | 1,149 | 1,140 | 1,140 | -0.18% | 2,500 | 37億5972万 | +1.6% | 14.28 | 1.7 |
| 01/16 | 1,129 | 1,142 | 1,129 | 1,142 | +0.62% | 3,500 | 37億6631万 | +1.87% | 14.31 | 1.7 |
| 01/15 | 1,139 | 1,139 | 1,130 | 1,135 | +0.18% | 1,300 | 37億4323万 | +1.34% | 14.22 | 1.69 |
| 01/14 | 1,123 | 1,133 | 1,118 | 1,133 | +1.52% | 3,200 | 37億3663万 | +1.25% | 14.19 | 1.69 |
| 01/13 | 1,123 | 1,127 | 1,104 | 1,116 | -0.62% | 5,900 | 36億8056万 | -0.09% | 13.98 | 1.66 |
| 01/09 | 1,107 | 1,123 | 1,102 | 1,123 | +1.45% | 5,200 | 37億365万 | +0.54% | 14.07 | 1.67 |
| 01/08 | 1,111 | 1,124 | 1,103 | 1,107 | +1.1% | 3,600 | 36億5088万 | -0.81% | 13.87 | 1.65 |
| 01/07 | 1,097 | 1,128 | 1,095 | 1,095 | -2.14% | 11,700 | 36億1131万 | -1.88% | 13.72 | 1.63 |
| 01/06 | 1,111 | 1,120 | 1,110 | 1,119 | +0.45% | 5,100 | 36億9046万 | +0.27% | 14.02 | 1.67 |
| 01/05 | 1,094 | 1,114 | 1,089 | 1,114 | +0.27% | 4,600 | 36億7397万 | 0% | 13.95 | 1.66 |
| 2025 | ||||||||||
| 12/30 | 1,092 | 1,152 | 1,087 | 1,111 | +0.45% | 4,300 | 36億6407万 | -0.27% | 13.92 | 1.65 |
| 12/29 | 1,109 | 1,122 | 1,101 | 1,106 | -0.98% | 3,900 | 36億4758万 | -0.63% | 13.85 | 1.65 |
| 12/26 | 1,110 | 1,117 | 1,104 | 1,117 | +0.45% | 7,900 | 36億8386万 | +0.36% | 13.99 | 1.66 |
| 12/25 | 1,128 | 1,128 | 1,112 | 1,112 | -0.63% | 5,500 | 36億6737万 | 0% | 13.93 | 1.66 |
| 12/24 | 1,130 | 1,130 | 1,119 | 1,119 | -0.97% | 1,000 | 36億9046万 | +0.63% | 14.02 | 1.67 |
| 12/23 | 1,125 | 1,130 | 1,115 | 1,130 | +0.44% | 7,000 | 37億2674万 | +1.62% | 14.16 | 1.68 |
| 12/22 | 1,125 | 1,127 | 1,122 | 1,125 | +0.45% | 13,900 | 37億1025万 | +1.17% | 14.09 | 1.67 |
| 12/19 | 1,125 | 1,130 | 1,065 | 1,120 | -0.44% | 22,400 | 36億9376万 | +0.45% | 14.03 | 1.67 |
| 12/18 | 1,125 | 1,129 | 1,123 | 1,125 | -0.09% | 10,300 | 37億1025万 | +0.54% | 14.09 | 1.67 |
| 12/17 | 1,125 | 1,126 | 1,124 | 1,126 | +0.09% | 2,700 | 37億1354万 | +0.36% | 14.11 | 1.68 |
| 12/16 | 1,127 | 1,129 | 1,125 | 1,125 | -0.18% | 1,300 | 37億1025万 | -0.09% | 14.09 | 1.67 |
| 12/15 | 1,125 | 1,132 | 1,125 | 1,127 | +0.18% | 7,900 | 37億1684万 | -0.18% | 14.12 | 1.68 |
| 12/12 | 1,125 | 1,129 | 1,122 | 1,125 | 0% | 4,300 | 37億1025万 | -0.62% | 14.09 | 1.67 |
| 12/11 | 1,132 | 1,132 | 1,120 | 1,125 | -0.09% | 6,800 | 37億1025万 | -0.88% | 14.09 | 1.67 |
| 12/10 | 1,123 | 1,132 | 1,123 | 1,126 | +0.27% | 2,900 | 37億1354万 | -0.97% | 14.11 | 1.68 |
| 12/09 | 1,121 | 1,135 | 1,110 | 1,123 | +0.99% | 13,700 | 37億365万 | -1.58% | 14.07 | 1.67 |
| 12/08 | 1,108 | 1,117 | 1,106 | 1,112 | +0.45% | 1,800 | 36億6737万 | -2.8% | 13.93 | 1.66 |
| 12/05 | 1,096 | 1,113 | 1,096 | 1,107 | +1% | 8,800 | 36億5088万 | -3.49% | 13.87 | 1.65 |
| 12/04 | 1,100 | 1,101 | 1,083 | 1,096 | -0.45% | 3,300 | 36億1460万 | -4.7% | 13.73 | 1.63 |
| 12/03 | 1,100 | 1,101 | 1,090 | 1,101 | +0.09% | 5,500 | 36億3109万 | -4.59% | 13.79 | 1.64 |
| 12/02 | 1,096 | 1,100 | 1,093 | 1,100 | -0.18% | 3,300 | 36億2780万 | -5.01% | 13.78 | 1.64 |
| 12/01 | 1,096 | 1,102 | 1,092 | 1,102 | +0.36% | 5,700 | 36億3439万 | -5.16% | 13.8 | 1.64 |
| 11/28 | 1,090 | 1,098 | 1,082 | 1,098 | +0.73% | 4,200 | 36億2120万 | -5.83% | 13.75 | 1.63 |
| 11/27 | 1,095 | 1,095 | 1,072 | 1,090 | -0.82% | 10,100 | 35億9482万 | -6.84% | 13.65 | 1.62 |
| 11/26 | 1,096 | 1,117 | 1,093 | 1,099 | +0.18% | 16,400 | 36億2450万 | -6.47% | 13.77 | 1.64 |
| 11/25 | 1,096 | 1,102 | 1,087 | 1,097 | 0% | 10,100 | 36億1790万 | -6.96% | 13.74 | 1.63 |
| 11/21 | 1,094 | 1,103 | 1,072 | 1,097 | -0.72% | 17,300 | 36億1790万 | -7.19% | 13.74 | 1.63 |
| 11/20 | 1,109 | 1,109 | 1,095 | 1,105 | -0.36% | 9,200 | 36億4429万 | -6.83% | 13.84 | 1.64 |
| 11/19 | 1,095 | 1,110 | 1,085 | 1,109 | -0.54% | 11,800 | 36億5748万 | -6.81% | 13.89 | 1.65 |
| 11/18 | 1,120 | 1,120 | 1,100 | 1,115 | -0.54% | 15,200 | 36億7727万 | -6.54% | 13.97 | 1.66 |
| 11/17 | 1,182 | 1,182 | 1,085 | 1,121 | -5.96% | 70,300 | 36億9705万 | -6.35% | 14.04 | 1.67 |
| 11/14 | 1,227 | 1,227 | 1,192 | 1,192 | -2.69% | 20,200 | 39億3121万 | -0.75% | 14.93 | 1.77 |
| 11/13 | 1,215 | 1,229 | 1,210 | 1,225 | +0.82% | 9,200 | 40億4005万 | +2% | 15.35 | 1.82 |
| 11/12 | 1,204 | 1,215 | 1,200 | 1,215 | +0.75% | 10,300 | 40億707万 | +1.17% | 15.22 | 1.81 |
| 11/11 | 1,206 | 1,215 | 1,200 | 1,206 | -0.08% | 5,400 | 39億7738万 | +0.42% | 15.11 | 1.8 |
| 11/10 | 1,208 | 1,214 | 1,197 | 1,207 | +0.58% | 4,000 | 39億8068万 | +0.58% | 15.12 | 1.8 |
| 11/07 | 1,192 | 1,201 | 1,192 | 1,200 | +0.33% | 5,100 | 39億5760万 | -0.08% | 15.03 | 1.79 |
| 11/06 | 1,200 | 1,200 | 1,195 | 1,196 | -0.08% | 1,000 | 39億4440万 | -0.5% | 14.98 | 1.78 |
| 11/05 | 1,198 | 1,198 | 1,190 | 1,197 | -0.75% | 8,400 | 39億4770万 | -0.58% | 14.99 | 1.78 |
| 11/04 | 1,193 | 1,208 | 1,193 | 1,206 | +0.5% | 3,700 | 39億7738万 | +0.08% | 15.11 | 1.8 |
| 10/31 | 1,191 | 1,200 | 1,191 | 1,200 | +0.76% | 3,500 | 39億5760万 | -0.5% | 15.03 | 1.79 |
| 10/30 | 1,190 | 1,199 | 1,190 | 1,191 | +0.08% | 800 | 39億2791万 | -1.41% | 14.92 | 1.77 |
| 10/29 | 1,206 | 1,206 | 1,190 | 1,190 | -0.58% | 4,900 | 39億2462万 | -1.65% | 14.91 | 1.77 |
| 10/28 | 1,207 | 1,207 | 1,196 | 1,197 | -0.83% | 1,300 | 39億4770万 | -1.16% | 14.99 | 1.78 |
| 10/27 | 1,200 | 1,207 | 1,200 | 1,207 | +1.26% | 3,200 | 39億8068万 | -0.49% | 15.12 | 1.8 |
| 10/24 | 1,196 | 1,198 | 1,192 | 1,192 | -1.41% | 4,200 | 39億3121万 | -1.73% | 14.93 | 1.77 |
| 10/23 | 1,193 | 1,209 | 1,193 | 1,209 | +0.83% | 2,000 | 39億8728万 | -0.49% | 15.14 | 1.8 |
| 10/22 | 1,194 | 1,205 | 1,192 | 1,199 | 0% | 2,400 | 39億5430万 | -1.32% | 15.02 | 1.78 |
| 10/21 | 1,205 | 1,212 | 1,191 | 1,199 | -0.58% | 6,400 | 39億5130万 | -1.32% | 15.02 | 1.78 |
| 10/20 | 1,191 | 1,206 | 1,180 | 1,206 | +2.38% | 6,500 | 39億7437万 | -0.82% | 15.11 | 1.8 |
| 10/17 | 1,191 | 1,191 | 1,178 | 1,178 | -1.09% | 9,200 | 38億8209万 | -3.2% | 14.76 | 1.75 |
| 10/16 | 1,201 | 1,210 | 1,191 | 1,191 | -0.83% | 4,400 | 39億2494万 | -2.22% | 14.92 | 1.77 |
| 10/15 | 1,195 | 1,206 | 1,195 | 1,201 | +0.33% | 8,500 | 39億5789万 | -1.48% | 15.04 | 1.79 |
| 10/14 | 1,193 | 1,204 | 1,188 | 1,197 | -0.91% | 12,000 | 39億4471万 | -1.89% | 14.99 | 1.78 |
| 10/10 | 1,204 | 1,208 | 1,196 | 1,208 | +0.33% | 11,800 | 39億8096万 | -0.9% | 15.13 | 1.8 |
| 10/09 | 1,207 | 1,212 | 1,204 | 1,204 | -0.17% | 4,600 | 39億6778万 | -1.15% | 15.08 | 1.79 |
| 10/08 | 1,209 | 1,219 | 1,205 | 1,206 | -0.41% | 5,600 | 39億7437万 | -0.99% | 15.11 | 1.8 |
| 10/07 | 1,224 | 1,224 | 1,207 | 1,211 | -0.33% | 7,100 | 39億9085万 | -0.57% | 15.17 | 1.8 |
| 10/06 | 1,208 | 1,239 | 1,201 | 1,215 | +0.83% | 9,800 | 40億403万 | -0.16% | 15.22 | 1.81 |
| 10/03 | 1,215 | 1,216 | 1,205 | 1,205 | -0.9% | 5,400 | 39億7107万 | -0.99% | 15.09 | 1.79 |
| 10/02 | 1,233 | 1,233 | 1,215 | 1,216 | -1.14% | 6,800 | 40億732万 | -0.16% | 15.23 | 1.81 |
| 10/01 | 1,226 | 1,230 | 1,220 | 1,230 | -0.4% | 15,000 | 40億5346万 | +0.9% | 15.41 | 1.83 |
| 09/30 | 1,226 | 1,242 | 1,226 | 1,235 | +0.73% | 7,400 | 40億6994万 | +1.23% | 15.47 | 1.84 |
| 09/29 | 1,244 | 1,244 | 1,223 | 1,226 | -0.73% | 7,500 | 40億4028万 | +0.49% | 15.36 | 1.82 |
| 09/26 | 1,244 | 1,245 | 1,232 | 1,235 | -0.72% | 6,900 | 40億6994万 | +1.15% | 15.47 | 1.84 |
| 09/25 | 1,240 | 1,248 | 1,235 | 1,244 | 0% | 12,100 | 40億9960万 | +1.8% | 15.58 | 1.85 |
| 09/24 | 1,229 | 1,244 | 1,216 | 1,244 | +1.22% | 19,200 | 40億9960万 | +1.63% | 15.58 | 1.85 |
| 09/22 | 1,226 | 1,230 | 1,214 | 1,229 | +0.24% | 13,000 | 40億5016万 | +0.24% | 15.4 | 1.83 |
| 09/19 | 1,235 | 1,235 | 1,216 | 1,226 | -0.33% | 16,100 | 40億4028万 | -1.05% | 15.36 | 1.82 |
| 09/18 | 1,223 | 1,230 | 1,219 | 1,230 | +0.65% | 5,400 | 40億5346万 | -1.13% | 15.41 | 1.83 |
| 09/17 | 1,217 | 1,223 | 1,204 | 1,222 | +0.74% | 9,900 | 40億2710万 | -2% | 15.31 | 1.82 |
| 09/16 | 1,216 | 1,222 | 1,209 | 1,213 | -0.16% | 17,200 | 39億9744万 | -2.96% | 15.19 | 1.8 |
| 09/12 | 1,220 | 1,223 | 1,210 | 1,215 | -0.16% | 10,000 | 40億403万 | -2.96% | 15.22 | 1.81 |
| 09/11 | 1,212 | 1,221 | 1,212 | 1,217 | -0.08% | 6,200 | 40億1062万 | -3.03% | 15.24 | 1.81 |
| 09/10 | 1,209 | 1,222 | 1,209 | 1,218 | +0.41% | 8,400 | 40億1391万 | -3.1% | 15.26 | 1.81 |
| 09/09 | 1,228 | 1,228 | 1,212 | 1,213 | -0.9% | 15,300 | 39億9744万 | -3.65% | 15.19 | 1.8 |
| 09/08 | 1,210 | 1,229 | 1,205 | 1,224 | +1.58% | 17,100 | 40億3369万 | -2.86% | 15.33 | 1.82 |
| 09/05 | 1,177 | 1,215 | 1,177 | 1,205 | +2.21% | 11,600 | 39億7107万 | -4.52% | 15.09 | 1.79 |
| 09/04 | 1,180 | 1,190 | 1,178 | 1,179 | 0% | 9,500 | 38億8539万 | -6.72% | 14.77 | 1.75 |
| 09/03 | 1,202 | 1,205 | 1,178 | 1,179 | -1.91% | 17,600 | 38億8539万 | -6.95% | 14.77 | 1.75 |
| 09/02 | 1,216 | 1,216 | 1,202 | 1,202 | -0.33% | 4,700 | 39億6119万 | -5.35% | 15.06 | 1.79 |
| 09/01 | 1,200 | 1,215 | 1,200 | 1,206 | +0.84% | 7,300 | 39億7437万 | -5.19% | 15.11 | 1.79 |
| 08/29 | 1,216 | 1,221 | 1,195 | 1,196 | -1.64% | 26,200 | 39億4141万 | -6.05% | 14.98 | 1.78 |
| 08/28 | 1,227 | 1,231 | 1,216 | 1,216 | -0.9% | 10,500 | 40億732万 | -4.63% | 15.23 | 1.81 |
| 08/27 | 1,252 | 1,253 | 1,227 | 1,227 | -1.68% | 17,600 | 40億4357万 | -3.76% | 15.37 | 1.83 |
| 08/26 | 1,254 | 1,254 | 1,241 | 1,248 | -0.56% | 7,300 | 41億1278万 | -2.04% | 15.63 | 1.86 |
| 08/25 | 1,238 | 1,256 | 1,238 | 1,255 | +1.29% | 13,100 | 41億3585万 | -1.34% | 15.72 | 1.87 |
| 08/22 | 1,238 | 1,255 | 1,233 | 1,239 | -0.08% | 18,500 | 40億8312万 | -2.36% | 15.52 | 1.84 |
| 08/21 | 1,252 | 1,255 | 1,238 | 1,240 | -1.9% | 30,100 | 40億8642万 | -2.21% | 15.53 | 1.84 |
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 | |
| 2019年 6月期 | 4,380 1/21 | 1,512 10/30 | 3,568,800 7/9 | 139億5468万 | 48億1723万 | +52.21% 1/8 | -26.6% 5/14 |
| 2020年 6月期 | 2,884 7/19 | 850 3/23 | 161,300 8/13 | 91億8842万 | 27億6930万 | +33.84% 5/18 | -35.92% 3/23 |
| 2021年 6月期 | 2,942 3/23 | 1,425 11/2 | 730,000 2/16 | 96億121万 | 46億4835万 | +25.67% 2/17 | -24.97% 5/17 |
| 2022年 6月期 | 2,598 11/1 | 1,016 6/17 | 109,500 8/16 | 84億8117万 | 33億2384万 | +17.08% 10/29 | -21.07% 2/24 |
| 2023年 6月期 | 1,249 8/9 | 800 12/29 | 146,800 8/15 | 40億8735万 | 26億1800万 | +11.42% 6/21 | -14.05% 9/2 |
| 2024年 6月期 | 1,984 1/25 | 896 8/16 | 3,702,900 9/29 | 65億2934万 | 29億3798万 | +39.02% 10/11 | -23.48% 2/16 |
| 2025年 6月期 | 1,461 10/18 | 894 8/5 | 262,400 4/15 | 48億815万 | 29億4215万 | +16.46% 10/18 | -31.71% 8/5 |
| 最新 | 1,145 2026/1/20 | 2,200 | 37億7621万 | +2.05% 1,122 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -60%（0.4倍）
- 2023/12/29 vs 2022/12/30
- 113%（2.13倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/01/20 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
800円（2022/12/29） - 43%（1.43倍）
1,145円（1/20）
