株価チャート

株価

1/20

前日 (1/19): 1,105
始値: 1,111
高値: 1,113
安値: 1,095
終値 +0.18%: 1,107
出来高 -30.37%: 30,500

乖離率

株価（5日） 移動平均値: +0.73%
1,099
株価（25日） 移動平均値: +3.55%
1,069
出来高（5日） 移動平均値: -49.7%
60,640

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	1,111	1,113	1,095	1,107	+0.18%	30,500	332億7752万	+3.55%	12.54	3.45
01/19	1,121	1,129	1,097	1,105	-1.34%	43,800	332億1740万	+3.56%	12.52	3.45
01/16	1,096	1,124	1,085	1,120	+3.42%	52,900	336億6832万	+5.26%	12.69	3.49
01/15	1,052	1,118	1,050	1,083	+0.09%	123,500	325億5606万	+2.07%	12.27	3.38
01/14	1,092	1,094	1,073	1,082	-0.37%	52,500	325億2600万	+2.08%	12.26	3.38
01/13	1,083	1,087	1,070	1,086	+1.78%	74,400	326億4624万	+2.55%	12.31	3.39
01/09	1,074	1,083	1,060	1,067	-0.37%	99,300	320億7508万	+0.95%	12.09	3.33
01/08	1,069	1,075	1,059	1,071	-0.37%	28,300	321億9533万	+1.42%	12.14	3.34
01/07	1,061	1,080	1,055	1,075	+0.84%	65,700	323億1557万	+1.99%	12.18	3.35
01/06	1,078	1,080	1,065	1,066	-0.28%	43,900	320億4502万	+1.14%	12.08	3.33
01/05	1,098	1,098	1,063	1,069	-1.11%	60,900	321億3520万	+1.52%	12.11	3.34
2025
12/30	1,088	1,089	1,063	1,081	-0.28%	32,200	324億9594万	+2.66%	12.25	3.37
12/29	1,076	1,085	1,062	1,084	+0.74%	35,100	325億8612万	+3.14%	12.28	3.38
12/26	1,082	1,082	1,064	1,076	-0.46%	25,100	323億4563万	+2.57%	12.19	3.36
12/25	1,075	1,088	1,062	1,081	+0.56%	43,100	324億9594万	+3.25%	12.25	3.37
12/24	1,071	1,089	1,058	1,075	+0.37%	22,000	323億1557万	+2.97%	12.18	3.35
12/23	1,049	1,079	1,043	1,071	+2.88%	70,200	321億9533万	+2.78%	12.14	3.34
12/22	1,050	1,066	1,040	1,041	0%	72,600	312億9350万	0%	11.8	3.25
12/19	1,026	1,047	1,026	1,041	+0.77%	23,800	312億9350万	0%	11.8	3.25
12/18	1,036	1,045	1,018	1,033	-0.58%	51,300	310億5301万	-0.67%	11.71	3.22
12/17	1,041	1,052	1,032	1,039	-0.19%	37,800	312億3337万	-0.1%	11.77	3.24
12/16	1,052	1,058	1,033	1,041	-0.48%	34,800	312億9350万	+0.19%	11.8	3.25
12/15	1,058	1,061	1,046	1,046	-1.13%	33,100	314億4380万	+0.77%	11.85	3.26
12/12	1,040	1,060	1,032	1,058	+2.12%	42,100	318億453万	+2.12%	11.99	3.3
12/11	1,031	1,041	1,026	1,036	-0.19%	25,500	311億4319万	+0.1%	11.74	3.23
12/10	1,043	1,045	1,033	1,038	-0.38%	13,400	312億331万	+0.48%	11.76	3.24
12/09	1,050	1,050	1,033	1,042	-0.57%	10,600	313億2356万	+1.07%	11.81	3.25
12/08	1,054	1,066	1,045	1,048	-0.57%	24,800	315億392万	+1.65%	11.88	3.27
12/05	1,045	1,069	1,044	1,054	+0.86%	35,300	316億8429万	+2.43%	11.94	3.29
12/04	1,047	1,056	1,040	1,045	-0.19%	27,700	314億1374万	+1.65%	11.84	3.26
12/03	1,030	1,049	1,020	1,047	+1.65%	22,600	314億7386万	+2.05%	11.86	3.27
12/02	1,039	1,041	1,027	1,030	-1.34%	19,400	309億6283万	+0.49%	11.67	3.21
12/01	1,059	1,059	1,031	1,044	-1.04%	43,700	313億8368万	+2.05%	11.83	3.26
11/28	1,045	1,064	1,038	1,055	+1.05%	45,300	317億1435万	+3.23%	11.96	3.38
11/27	1,068	1,068	1,042	1,044	-2.16%	35,700	313億8368万	+2.25%	11.83	3.34
11/26	1,045	1,070	1,045	1,067	+2.6%	75,000	320億7508万	+4.61%	12.09	3.42
11/25	1,038	1,054	1,031	1,040	+0.19%	99,100	312億6344万	+2.16%	11.79	3.33
11/21	1,004	1,042	1,003	1,038	+2.87%	61,800	312億331万	+2.06%	11.76	3.32
11/20	1,018	1,027	1,000	1,009	-1.08%	38,100	303億3154万	-0.49%	11.43	3.23
11/19	1,023	1,047	1,020	1,020	-0.68%	49,300	306億6222万	+0.39%	11.56	3.27
11/18	1,030	1,041	1,012	1,027	-1.44%	42,800	308億7264万	+0.88%	11.64	3.29
11/17	1,037	1,048	1,018	1,042	+0.87%	61,400	313億2356万	+2.16%	11.81	3.34
11/14	1,020	1,037	1,001	1,033	+1.57%	49,100	310億5301万	+1.18%	11.71	3.31
11/13	1,036	1,037	1,011	1,017	-1.36%	45,900	305億7203万	-0.59%	11.52	3.26
11/12	1,015	1,042	1,010	1,031	+1.28%	55,000	309億9289万	+0.59%	11.68	3.3
11/11	1,023	1,023	999	1,018	+0.2%	34,100	306億209万	-0.78%	11.54	3.26
11/10	1,008	1,027	971	1,016	+0.69%	51,900	305億4197万	-1.17%	11.51	3.25
11/07	1,015	1,019	996	1,009	-0.59%	31,800	303億3154万	-1.94%	11.43	3.23
11/06	1,003	1,022	994	1,015	+2.11%	53,900	305億1191万	-1.46%	11.5	3.25
11/05	987	999	980	994	+0.91%	50,100	298億8063万	-3.59%	11.26	3.18
11/04	1,035	1,038	985	985	-4.83%	95,100	296億1008万	-4.74%	11.16	3.15
10/31	1,019	1,039	1,007	1,035	+1.77%	60,100	311億1313万	-0.19%	11.73	3.31
10/30	1,019	1,029	1,009	1,017	-0.2%	78,100	305億7203万	-2.21%	11.52	3.26
10/29	1,010	1,030	1,001	1,019	+1.7%	88,300	306億3215万	-2.39%	11.55	3.26
10/28	1,013	1,018	1,001	1,002	-1.09%	82,200	301億2112万	-4.21%	11.35	3.21
10/27	1,002	1,028	1,000	1,013	+2.01%	85,200	304億5179万	-3.34%	11.48	3.24
10/24	1,021	1,044	993	993	-2.46%	55,500	298億5057万	-5.43%	11.25	3.18
10/23	1,026	1,034	1,018	1,018	-0.39%	36,300	306億209万	-3.23%	11.54	3.26
10/22	1,020	1,052	1,014	1,022	+1.09%	44,000	307億2234万	-2.85%	11.58	3.27
10/21	1,021	1,026	981	1,011	-1.08%	65,500	303億1604万	-3.9%	11.46	3.23
10/20	1,046	1,057	1,022	1,022	-0.2%	75,800	306億4589万	-2.67%	11.58	3.26
10/17	955	1,038	955	1,024	+7.68%	131,400	307億586万	-2.29%	11.6	3.27
10/16	964	995	936	951	-11.12%	200,600	285億1687万	-9.08%	10.78	3.04
10/15	1,067	1,081	1,054	1,070	+0.75%	114,500	320億8523万	+2.2%	12.13	3.42
10/14	1,061	1,091	1,055	1,062	-0.75%	73,700	318億4534万	+1.92%	12.03	3.39
10/10	1,090	1,110	1,066	1,070	-1.56%	31,100	320億8523万	+3.18%	12.13	3.42
10/09	1,052	1,100	1,052	1,087	+1.59%	69,200	325億9499万	+5.33%	12.32	3.47
10/08	1,055	1,070	1,052	1,070	+0.75%	25,000	320億8523万	+4.29%	12.13	3.42
10/07	1,073	1,073	1,057	1,062	-0.75%	25,300	318億4534万	+4.02%	12.03	3.39
10/06	1,074	1,075	1,053	1,070	+1.71%	39,800	320億8523万	+5.31%	12.13	3.42
10/03	1,045	1,064	1,045	1,052	+0.86%	24,700	315億4548万	+3.95%	11.92	3.36
10/02	1,031	1,046	1,030	1,043	+1.16%	35,500	312億7560万	+3.47%	11.82	3.33
10/01	1,060	1,060	1,024	1,031	-2.74%	53,900	309億1577万	+2.59%	11.68	3.29
09/30	1,063	1,080	1,051	1,060	-0.28%	31,500	317億8537万	+5.68%	12.01	3.39
09/29	1,068	1,072	1,022	1,063	-0.47%	59,100	318億7533万	+6.41%	12.05	3.4
09/26	1,090	1,093	1,068	1,068	-2.02%	73,100	320億2526万	+7.44%	12.1	3.41
09/25	1,115	1,121	1,070	1,090	-2.33%	100,200	326億8495万	+9.99%	12.35	3.48
09/24	1,067	1,170	1,054	1,116	+4.3%	367,600	334億6459万	+13.3%	12.65	3.57
09/22	1,065	1,077	1,050	1,070	+1.52%	36,600	320億8523万	+9.41%	12.13	3.42
09/19	1,065	1,075	1,052	1,054	-1.03%	42,800	316億545万	+8.44%	11.94	3.37
09/18	1,063	1,088	1,047	1,065	+2.31%	76,600	319億3530万	+10.13%	12.07	3.4
09/17	1,034	1,048	1,015	1,041	+0.48%	50,200	312億1563万	+8.32%	11.8	3.33
09/16	1,021	1,036	1,000	1,036	+3.6%	65,000	310億6570万	+8.25%	11.74	3.31
09/12	988	1,017	974	1,000	+1.52%	63,700	299億8620万	+5.04%	11.33	3.19
09/11	966	987	966	985	+1.55%	29,300	295億3640万	+3.79%	11.16	3.15
09/10	972	988	964	970	+0.52%	16,300	290億8661万	+2.54%	10.99	3.1
09/09	966	982	962	965	+0.1%	34,300	289億3668万	+2.22%	10.94	3.08
09/08	950	969	950	964	+2.12%	56,800	289億669万	+2.34%	10.92	3.08
09/05	952	955	944	944	-0.63%	38,600	283億697万	+0.43%	10.7	3.02
09/04	937	950	931	950	+1.39%	42,800	284億8689万	+1.17%	10.77	3.03
09/03	932	952	921	937	-0.21%	51,600	280億9706万	0%	10.62	2.99
09/02	940	952	931	939	-0.63%	19,900	281億5704万	+0.43%	10.64	3
09/01	936	949	932	945	-0.21%	34,400	283億3695万	+1.29%	10.71	3.02
09/01	株式分割 1→2
08/29	969	973	947	947	-2.37%	27,600	283億9693万	+1.61%	11.67	2.9
08/28	950	974	936	970	+1.25%	51,100	290億8661万	+4.19%	11.96	2.98
08/27	963	968	958	958	-0.16%	42,400	287億2677万	+3.12%	11.81	2.94
08/26	975	975	954	960	-1.54%	48,400	287億7175万	+3.51%	11.83	2.94
08/25	975	988	960	975	+2.04%	91,000	292億2155万	+5.47%	12.01	2.99
08/22	955	961	954	955	+0.1%	33,000	286億3682万	+3.69%	11.77	2.93
08/21	981	983	954	954	-2.65%	68,000	286億569万	+3.81%	11.76	2.93

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
2019年 8月期	353 4,235 4/3	216 2,594 5/16 2,588 5/15	12,979,200 1,081,600 4/3	101億6400万	62億2560万	+10.38% 8/27	-11.75% 5/16
2020年 8月期	433 5,190 12/25	188 752 3/17	1,114,000 278,500 7/14	124億5600万	54億1440万	+31.63% 4/17	-27.26% 3/16
2021年 8月期	373 1,490 10/6	250 998 4/14	792,800 198,200 4/14	109億1797万	73億2122万	+9.19% 7/26	-14.68% 10/22
2022年 8月期	346 1,384 10/15	182 727 5/13	370,000 92,500 5/30	101億6118万	53億3756万	+30.17% 6/8	-17.74% 1/21
2023年 8月期	954 3,815 6/22	251 1,002 9/5	3,270,000 817,500 1/16	281億9475万	73億5658万	+36.73% 6/21	-22.18% 4/18
2024年 8月期	750 3,000 8/9	363 1,451 10/31	1,485,200 371,300 10/16	223億5150万	107億9413万	+28.95% 1/17	-30.48% 10/26
2025年 8月期	1,275 2,549 2/5	651 1,301 9/4	648,000 324,000 10/16	379億9259万	193億8698万	+22.42% 10/29	-13.74% 4/7
最新	1,107 2026/1/20		30,500	332億7752万		+3.55% 1,069