株価チャート

株価

1/20

前日 (1/19): 3,545
始値: 3,560
高値: 3,565
安値: 3,375
終値 -3.81%: 3,410
出来高 +63.22%: 90,100

乖離率

株価（5日） 移動平均値: -3.13%
3,520
株価（25日） 移動平均値: +6.1%
3,214
出来高（5日） 移動平均値: +4.52%
86,200

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	3,560	3,565	3,375	3,410	-3.81%	90,100	521億9755万	+6.1%	36.22	12.82
01/19	3,630	3,630	3,530	3,545	-0.42%	55,200	542億6402万	+10.64%	37.65	13.33
01/16	3,615	3,675	3,510	3,560	-1.79%	102,900	544億9363万	+11.56%	37.81	13.39
01/15	3,455	3,625	3,450	3,625	+4.77%	103,100	554億8860万	+13.89%	38.5	13.63
01/14	3,550	3,565	3,425	3,460	-1.14%	79,700	529億6291万	+9.18%	36.75	13.01
01/13	3,565	3,565	3,460	3,500	+1.01%	101,200	535億7520万	+10.65%	37.17	13.16
01/09	3,415	3,470	3,395	3,465	+2.21%	65,200	530億3944万	+9.86%	36.8	13.03
01/08	3,395	3,445	3,360	3,390	+0.59%	59,700	518億9140万	+7.76%	36	12.75
01/07	3,390	3,390	3,315	3,370	-0.74%	74,200	515億8526万	+7.22%	35.79	12.67
01/06	3,260	3,405	3,210	3,395	+5.76%	112,500	519億6794万	+7.88%	36.06	12.77
01/05	3,215	3,235	3,165	3,210	+0.31%	63,100	491億3611万	+2.1%	34.09	12.07
2025
12/30	3,210	3,255	3,125	3,200	-0.62%	77,200	489億8304万	+1.65%	33.99	12.04
12/29	3,270	3,270	3,205	3,220	-0.62%	71,300	492億8918万	+2.16%	34.2	12.11
12/26	3,230	3,315	3,215	3,240	+1.73%	146,300	495億9532万	+2.63%	34.41	12.19
12/25	3,050	3,205	3,010	3,185	+7.09%	142,400	487億5343万	+0.76%	33.83	11.98
12/24	3,005	3,045	2,964	2,974	-0.87%	89,300	455億2361万	-6.15%	31.59	11.19
12/23	2,889	3,015	2,877	3,000	+4.49%	127,700	459億2160万	-5.84%	31.86	11.28
12/22	2,927	2,927	2,811	2,871	-0.79%	135,900	439億4008万	-10.56%	30.49	10.8
12/19	2,850	2,904	2,850	2,894	+0.49%	88,200	442億9209万	-10.57%	30.74	10.88
12/18	2,878	2,919	2,860	2,880	-0.55%	51,300	440億7782万	-11.76%	30.59	10.83
12/17	2,927	2,952	2,870	2,896	-1.03%	72,600	443億2270万	-12.19%	30.76	10.89
12/16	3,000	3,000	2,921	2,926	-2.4%	44,700	447億8184万	-12.08%	31.08	11
12/15	2,930	3,015	2,911	2,998	-2.35%	117,300	458億8379万	-10.56%	31.84	11.28
12/12	3,110	3,125	3,035	3,070	+0.33%	63,600	469億8573万	-8.96%	32.6	11.55
12/11	3,170	3,170	3,055	3,060	-3.47%	71,300	468億3268万	-9.71%	32.5	11.51
12/10	3,160	3,210	3,135	3,170	-1.09%	55,500	485億1621万	-6.98%	33.67	11.92
12/09	3,320	3,320	3,175	3,205	-4.61%	83,600	490億5188万	-6.4%	34.04	12.05
12/08	3,415	3,415	3,335	3,360	+2.6%	54,500	514億2412万	-2.44%	35.68	12.64
12/05	3,325	3,350	3,265	3,275	-1.5%	35,700	501億2322万	-5.67%	34.78	12.32
12/04	3,250	3,365	3,250	3,325	+1.84%	40,100	508億8846万	-4.86%	35.31	12.51
12/03	3,235	3,290	3,200	3,265	+0.15%	51,000	499億7017万	-7.32%	34.68	12.28
12/02	3,350	3,350	3,235	3,260	-2.25%	62,600	498億9364万	-8.3%	34.62	12.26
12/01	3,505	3,510	3,325	3,335	-3.75%	55,200	510億4150万	-7.1%	35.42	12.54
11/28	3,375	3,485	3,315	3,465	+4.84%	55,400	530億3113万	-4.15%	36.8	13.03
11/27	3,330	3,355	3,295	3,305	-0.6%	48,300	505億8236万	-9.08%	35.1	12.43
11/26	3,410	3,420	3,300	3,325	+0.91%	56,100	508億8846万	-9.45%	35.31	12.51
11/25	3,410	3,410	3,270	3,295	-1.79%	53,300	504億2931万	-11.07%	34.99	12.39
11/21	3,330	3,380	3,265	3,355	+0.9%	41,800	513億4760万	-9.67%	35.63	12.62
11/20	3,430	3,440	3,315	3,325	-1.63%	48,100	508億8846万	-10.45%	35.31	12.51
11/19	3,400	3,430	3,325	3,380	-1.02%	71,400	517億3022万	-8.94%	35.9	12.71
11/18	3,525	3,530	3,390	3,415	-4.74%	67,000	522億6589万	-7.8%	36.27	12.84
11/17	3,550	3,585	3,505	3,585	+1.27%	41,100	548億6770万	-3.21%	38.07	13.48
11/14	3,550	3,635	3,505	3,540	-1.39%	49,300	541億7899万	-4.38%	37.6	13.31
11/13	3,745	3,745	3,580	3,590	-3.88%	73,000	549億4423万	-3.08%	38.13	13.5
11/12	3,695	3,735	3,615	3,735	+2.89%	62,200	571億6342万	+0.92%	39.67	14.05
11/11	3,605	3,645	3,560	3,630	+2.69%	57,300	555億5642万	-1.68%	38.55	13.65
11/10	3,500	3,610	3,500	3,535	+1.14%	67,600	541億246万	-3.7%	37.54	13.29
11/07	3,430	3,500	3,425	3,495	-0.14%	48,100	534億9027万	-4.3%	37.12	13.14
11/06	3,560	3,610	3,495	3,500	-1.13%	53,900	535億6680万	-3.74%	37.17	13.16
11/05	3,525	3,560	3,395	3,540	-0.84%	103,100	541億7899万	-2.29%	37.6	13.31
11/04	3,740	3,755	3,510	3,570	-3.64%	133,900	546億3813万	-1.19%	37.92	13.43
10/31	3,625	3,770	3,580	3,705	-8.41%	270,000	567億428万	+3%	39.35	13.93
10/30	3,915	4,110	3,870	4,045	+5.2%	183,700	619億791万	+13.12%	42.96	15.21
10/29	3,990	4,000	3,835	3,845	-4.59%	89,500	588億4695万	+8.55%	40.84	14.46
10/28	4,030	4,100	3,970	4,030	-1.1%	117,200	616億7834万	+14.49%	42.8	15.16
10/27	4,330	4,330	4,030	4,075	-1.33%	145,200	623億6706万	+16.66%	43.28	15.33
10/24	4,000	4,135	3,910	4,130	+4.42%	132,500	632億882万	+19.4%	43.86	15.53
10/23	3,915	3,980	3,860	3,955	-0.5%	97,400	605億3048万	+15.61%	42	14.87
10/22	3,885	4,070	3,850	3,975	-6.14%	282,000	608億3658万	+17.29%	42.22	14.95
10/21	4,200	4,575	4,140	4,235	+2.42%	684,200	648億1582万	+26.12%	44.98	15.93
10/20	3,810	4,200	3,780	4,135	+17.14%	429,000	632億8534万	+24.66%	43.92	15.55
10/17	3,405	3,550	3,395	3,530	+5.85%	116,000	540億2594万	+7.52%	37.49	13.28
10/16	3,380	3,395	3,265	3,335	+1.52%	45,700	510億4150万	+1.8%	35.42	12.54
10/15	3,180	3,345	3,175	3,285	+3.3%	72,400	502億7626万	+0.27%	34.89	12.35
10/14	3,350	3,400	3,160	3,180	-7.29%	95,400	486億6926万	-2.75%	33.77	11.96
10/10	3,490	3,515	3,415	3,430	-2.83%	49,200	524億9546万	+4.99%	36.43	12.9
10/09	3,600	3,620	3,495	3,530	-1.4%	59,600	540億2594万	+8.48%	37.49	13.28
10/08	3,500	3,595	3,435	3,580	+1.56%	53,600	547億9118万	+10.36%	38.02	13.46
10/07	3,550	3,550	3,400	3,525	+0.71%	118,500	539億4942万	+9%	37.44	13.26
10/06	3,400	3,550	3,295	3,500	+12.72%	211,900	535億6680万	+8.43%	37.17	13.16
10/03	3,050	3,150	3,050	3,105	+1.47%	44,700	475億2140万	-3.75%	32.98	11.68
10/02	3,100	3,145	3,035	3,060	-0.97%	49,500	468億3268万	-5.58%	32.5	11.51
10/01	3,155	3,195	3,090	3,090	-3.13%	54,200	472億9183万	-5.16%	32.82	11.62
09/30	3,250	3,255	3,190	3,190	-3.19%	42,200	488億2231万	-2.3%	33.88	12
09/29	3,270	3,305	3,200	3,295	+4.6%	71,300	504億2931万	+1.04%	34.99	12.38
09/26	3,185	3,200	3,150	3,150	-1.1%	56,600	482億1012万	-3.29%	33.45	11.83
09/25	3,220	3,240	3,185	3,185	-0.62%	30,700	487億4578万	-2.24%	33.83	11.96
09/24	3,245	3,245	3,160	3,205	-2.44%	42,600	490億5188万	-1.69%	34.04	12.04
09/22	3,400	3,400	3,260	3,285	-1.94%	65,100	502億7626万	+0.71%	34.89	12.34
09/19	3,295	3,380	3,215	3,350	+3.24%	59,800	512億7108万	+2.86%	35.58	12.58
09/18	3,185	3,280	3,185	3,245	+2.53%	39,200	496億6407万	-0.34%	34.46	12.19
09/17	3,140	3,255	3,135	3,165	+0.16%	53,000	484億3969万	-2.94%	33.61	11.89
09/16	3,200	3,200	3,145	3,160	-1.25%	43,100	483億6316万	-3.33%	33.56	11.87
09/12	3,275	3,275	3,175	3,200	-0.16%	38,200	489億7536万	-2.38%	33.99	12.02
09/11	3,280	3,290	3,205	3,205	-2.44%	32,800	490億5188万	-2.52%	34.04	12.04
09/10	3,365	3,385	3,270	3,285	-2.38%	37,700	502億7626万	-0.3%	34.89	12.34
09/09	3,385	3,435	3,320	3,365	+1.2%	57,900	515億65万	+2.06%	35.74	12.64
09/08	3,220	3,370	3,210	3,325	+5.56%	85,200	508億8846万	+1%	35.31	12.49
09/05	3,150	3,190	3,100	3,150	+1.61%	45,000	482億1012万	-4.2%	33.45	11.83
09/04	3,240	3,260	3,060	3,100	-0.16%	101,100	474億4488万	-5.78%	32.92	11.64
09/03	3,250	3,260	3,105	3,105	-5.05%	57,100	475億2140万	-5.57%	32.98	11.66
09/02	3,370	3,435	3,235	3,270	-1.8%	62,900	500億4669万	-0.46%	34.73	12.28
09/01	3,370	3,410	3,300	3,330	-1.77%	38,600	509億6498万	+1.68%	35.37	12.51
08/29	3,425	3,520	3,390	3,390	-1.6%	43,200	518億8327万	+3.99%	36	12.73
08/28	3,430	3,500	3,380	3,445	-1.01%	48,400	527億2503万	+6.29%	36.59	12.94
08/27	3,535	3,585	3,415	3,480	+0.14%	93,300	532億6070万	+8.11%	36.96	13.07
08/26	3,520	3,585	3,385	3,475	+6.27%	202,600	531億8418万	+8.87%	36.91	13.05
08/25	3,220	3,280	3,175	3,270	+6%	79,000	500億4669万	+3.32%	34.73	12.28
08/22	3,180	3,250	3,050	3,085	-3.89%	84,600	472億1530万	-1.97%	32.76	11.59
08/21	3,185	3,225	3,150	3,210	+1.26%	47,000	491億144万	+2.29%	34.09	12.05

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	2,785 5,570 3/31	1,055 2,110 1/24	7,018,400 3,509,200 12/20	185億3139万	70億1997万	+51.54% 3/11	-21.57% 1/27
2023年 3月期	4,705 9,410 10/14	1,548 3,095 6/17	859,800 429,900 2/1	313億707万	102億9706万	+49.55% 8/17	-48.58% 10/31
2024年 3月期	3,900 7,800 6/19	1,898 3,795 10/24	2,073,800 1,036,900 6/8	577億3716万	287億7672万	+37.97% 6/15	-18.58% 8/18
2025年 3月期	3,445 6,890 9/27	2,025 4,050 8/5	549,600 274,800 1/31	526億5062万	309億1446万	+25.09% 8/30	-25.95% 8/5
最新	3,410 2026/1/20		90,100	521億9755万		+6.1% 3,214