株価チャート
株価
1/20
- 前日 (1/19)
- 3,735
- 始値
- 3,750
- 高値
- 3,835
- 安値
- 3,750
- 終値 +0.4%
- 3,750
- 出来高 +21.59%
- 209,500
乖離率
- 株価（5日）
移動平均値 - -0.56%
3,771 - 株価（25日）
移動平均値 - -1.68%
3,814 - 出来高（5日）
移動平均値 - -16.53%
251,000
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 | 3,750 | 3,835 | 3,750 | 3,750 | +0.4% | 209,500 | 2453億6178万 | -1.68% | 33.16 | 3.09 |
| 01/19 | 3,730 | 3,760 | 3,715 | 3,735 | +0.54% | 172,300 | 2443億8033万 | -2.1% | 33.02 | 3.07 |
| 01/16 | 3,780 | 3,805 | 3,680 | 3,715 | -3.51% | 373,200 | 2430億7173万 | -2.83% | 32.85 | 3.06 |
| 01/15 | 3,785 | 3,910 | 3,775 | 3,850 | +1.18% | 163,600 | 2519億476万 | +0.42% | 34.04 | 3.17 |
| 01/14 | 3,805 | 3,890 | 3,780 | 3,805 | -0.52% | 336,400 | 2489億6041万 | -0.89% | 33.64 | 3.13 |
| 01/13 | 3,870 | 3,885 | 3,790 | 3,825 | -1.16% | 360,300 | 2502億6901万 | -0.57% | 33.82 | 3.15 |
| 01/09 | 3,850 | 3,875 | 3,805 | 3,870 | +0.26% | 336,100 | 2532億1335万 | +0.49% | 34.22 | 3.19 |
| 01/08 | 3,885 | 3,935 | 3,835 | 3,860 | -0.64% | 269,600 | 2525億5905万 | +0.1% | 34.13 | 3.18 |
| 01/07 | 3,925 | 3,940 | 3,880 | 3,885 | 0% | 274,900 | 2541億9480万 | +0.52% | 34.35 | 3.2 |
| 01/06 | 3,965 | 3,970 | 3,855 | 3,885 | -0.51% | 259,800 | 2541億9480万 | +0.08% | 34.35 | 3.2 |
| 01/05 | 3,980 | 4,015 | 3,850 | 3,905 | -2.01% | 388,700 | 2555億340万 | +0.21% | 34.53 | 3.21 |
| 2025 | ||||||||||
| 12/30 | 3,955 | 4,035 | 3,915 | 3,985 | +2.57% | 341,400 | 2607億3778万 | +1.97% | 35.23 | 3.28 |
| 12/29 | 3,810 | 3,905 | 3,810 | 3,885 | +2.24% | 306,400 | 2541億9480万 | -0.79% | 34.35 | 3.2 |
| 12/26 | 3,785 | 3,820 | 3,740 | 3,800 | +0.66% | 200,000 | 2486億3327万 | -3.31% | 33.6 | 3.13 |
| 12/25 | 3,780 | 3,805 | 3,750 | 3,775 | +0.53% | 221,300 | 2469億9752万 | -4.21% | 33.38 | 3.11 |
| 12/24 | 3,800 | 3,830 | 3,730 | 3,755 | -1.96% | 228,500 | 2456億8892万 | -5.03% | 33.2 | 3.09 |
| 12/23 | 3,755 | 3,865 | 3,755 | 3,830 | +3.93% | 272,700 | 2505億9616万 | -3.6% | 33.86 | 3.15 |
| 12/22 | 3,765 | 3,780 | 3,625 | 3,685 | -1.99% | 361,400 | 2410億6020万 | -7.67% | 32.58 | 3.03 |
| 12/19 | 3,695 | 3,790 | 3,665 | 3,760 | +2.17% | 436,100 | 2459億6644万 | -6.42% | 33.25 | 3.1 |
| 12/18 | 3,675 | 3,725 | 3,660 | 3,680 | -1.74% | 434,300 | 2407億3311万 | -9% | 32.54 | 3.03 |
| 12/17 | 3,790 | 3,815 | 3,655 | 3,745 | -6.38% | 587,200 | 2449億8519万 | -8.05% | 33.11 | 3.08 |
| 12/16 | 4,000 | 4,070 | 3,920 | 4,000 | +1.52% | 472,600 | 2616億6643万 | -2.27% | 35.37 | 3.29 |
| 12/15 | 3,815 | 4,035 | 3,815 | 3,940 | +4.93% | 552,800 | 2577億4143万 | -3.95% | 34.84 | 3.24 |
| 12/12 | 3,710 | 3,825 | 3,670 | 3,755 | +2.46% | 254,600 | 2456億3936万 | -8.97% | 33.2 | 3.09 |
| 12/11 | 3,780 | 3,780 | 3,645 | 3,665 | -3.17% | 313,000 | 2397億5186万 | -12% | 32.41 | 3.02 |
| 12/10 | 3,840 | 3,860 | 3,710 | 3,785 | -3.69% | 421,700 | 2476億186万 | -10.14% | 33.47 | 3.12 |
| 12/09 | 3,955 | 3,995 | 3,875 | 3,930 | -1.26% | 155,700 | 2570億8726万 | -7.66% | 34.75 | 3.24 |
| 12/08 | 4,000 | 4,030 | 3,920 | 3,980 | -0.25% | 215,700 | 2603億5809万 | -7.33% | 35.19 | 3.28 |
| 12/05 | 4,030 | 4,075 | 3,975 | 3,990 | -0.37% | 215,000 | 2610億1226万 | -7.79% | 35.28 | 3.28 |
| 12/04 | 3,875 | 4,015 | 3,870 | 4,005 | +1.91% | 333,500 | 2619億9351万 | -8.04% | 35.41 | 3.3 |
| 12/03 | 3,975 | 3,995 | 3,915 | 3,930 | -1.13% | 179,900 | 2570億8726万 | -10.44% | 34.75 | 3.24 |
| 12/02 | 4,100 | 4,115 | 3,955 | 3,975 | -3.05% | 236,000 | 2600億3101万 | -10.17% | 35.15 | 3.27 |
| 12/01 | 4,270 | 4,305 | 4,090 | 4,100 | -4.65% | 204,800 | 2682億809万 | -8.03% | 36.25 | 3.38 |
| 11/28 | 4,320 | 4,330 | 4,270 | 4,300 | +0.94% | 147,300 | 2812億9141万 | -4.15% | 38.02 | 3.54 |
| 11/27 | 4,185 | 4,330 | 4,180 | 4,260 | +1.67% | 193,400 | 2786億7475万 | -5.54% | 37.67 | 3.51 |
| 11/26 | 4,210 | 4,260 | 4,165 | 4,190 | 0% | 216,500 | 2740億9558万 | -7.53% | 37.05 | 3.45 |
| 11/25 | 4,220 | 4,305 | 4,190 | 4,190 | -0.71% | 166,300 | 2740億9558万 | -7.95% | 37.05 | 3.45 |
| 11/21 | 4,050 | 4,235 | 4,025 | 4,220 | +3.43% | 238,900 | 2760億5808万 | -7.7% | 37.31 | 3.47 |
| 11/20 | 4,140 | 4,140 | 4,075 | 4,080 | -0.61% | 164,100 | 2668億6059万 | -11.07% | 36.07 | 3.36 |
| 11/19 | 4,160 | 4,170 | 4,035 | 4,105 | -2.73% | 313,300 | 2684億9576万 | -10.92% | 36.3 | 3.38 |
| 11/18 | 4,250 | 4,310 | 4,220 | 4,220 | -1.29% | 163,400 | 2760億1757万 | -8.72% | 37.31 | 3.47 |
| 11/17 | 4,380 | 4,435 | 4,250 | 4,275 | -2.4% | 307,000 | 2796億1495万 | -7.91% | 37.8 | 3.52 |
| 11/14 | 4,380 | 4,460 | 4,345 | 4,380 | -0.45% | 186,400 | 2864億8269万 | -5.95% | 38.73 | 3.61 |
| 11/13 | 4,520 | 4,530 | 4,390 | 4,400 | +0.11% | 277,700 | 2877億9083万 | -5.76% | 38.9 | 3.62 |
| 11/12 | 4,250 | 4,460 | 4,240 | 4,395 | +3.29% | 352,400 | 2874億6380万 | -6.17% | 38.86 | 3.62 |
| 11/11 | 4,255 | 4,280 | 4,200 | 4,255 | +0.83% | 406,900 | 2783億681万 | -9.47% | 37.62 | 3.5 |
| 11/10 | 4,340 | 4,375 | 4,150 | 4,220 | -6.43% | 681,300 | 2760億1757万 | -10.44% | 37.31 | 3.47 |
| 11/07 | 4,340 | 4,600 | 4,335 | 4,510 | -5.25% | 895,400 | 2949億8560万 | -4.41% | 39.88 | 3.71 |
| 11/06 | 4,850 | 4,905 | 4,735 | 4,760 | -1.65% | 518,700 | 3113億3735万 | +0.98% | 42.09 | 3.92 |
| 11/05 | 4,860 | 4,890 | 4,765 | 4,840 | -1.02% | 508,600 | 3165億6991万 | +2.91% | 42.79 | 3.98 |
| 11/04 | 4,870 | 4,950 | 4,850 | 4,890 | -0.2% | 326,100 | 3198億4026万 | +4.29% | 43.24 | 4.03 |
| 10/31 | 4,835 | 4,900 | 4,815 | 4,900 | +2.21% | 224,400 | 3204億9433万 | +4.93% | 43.32 | 4.03 |
| 10/30 | 4,680 | 4,831 | 4,668 | 4,794 | +2.44% | 800,300 | 3135億6119万 | +2.99% | 42.39 | 3.95 |
| 10/29 | 4,766 | 4,798 | 4,626 | 4,680 | -3.17% | 302,900 | 3061億479万 | +0.71% | 41.38 | 3.85 |
| 10/28 | 4,923 | 4,923 | 4,792 | 4,833 | -0.41% | 335,800 | 3161億1206万 | +4.02% | 42.73 | 3.98 |
| 10/27 | 4,860 | 4,907 | 4,834 | 4,853 | +1.27% | 321,300 | 3174億2020万 | +4.55% | 42.91 | 4 |
| 10/24 | 4,802 | 4,836 | 4,763 | 4,792 | -0.58% | 211,600 | 3134億3038万 | +3.34% | 42.37 | 3.94 |
| 10/23 | 4,850 | 4,876 | 4,809 | 4,820 | -1.39% | 213,200 | 3152億6177万 | +3.99% | 42.62 | 3.97 |
| 10/22 | 4,802 | 4,899 | 4,802 | 4,888 | +2.02% | 278,700 | 3197億945万 | +5.71% | 43.22 | 4.02 |
| 10/21 | 4,750 | 4,850 | 4,711 | 4,791 | +1.78% | 234,700 | 3133億5347万 | +3.99% | 42.36 | 3.94 |
| 10/20 | 4,718 | 4,744 | 4,669 | 4,707 | +0.21% | 169,100 | 3078億5948万 | +2.48% | 41.62 | 3.87 |
| 10/17 | 4,649 | 4,750 | 4,632 | 4,697 | +1.89% | 214,200 | 3072億544万 | +2.49% | 41.53 | 3.87 |
| 10/16 | 4,604 | 4,638 | 4,521 | 4,610 | +0.68% | 218,300 | 3015億1524万 | +0.83% | 40.76 | 3.8 |
| 10/15 | 4,483 | 4,632 | 4,479 | 4,579 | +2.35% | 227,000 | 2994億8770万 | +0.31% | 40.49 | 3.77 |
| 10/14 | 4,616 | 4,622 | 4,440 | 4,474 | -5.13% | 404,300 | 2926億2021万 | -1.74% | 39.56 | 3.68 |
| 10/10 | 4,722 | 4,750 | 4,673 | 4,716 | +1.38% | 353,500 | 3084億4813万 | +3.81% | 41.7 | 3.88 |
| 10/09 | 4,625 | 4,688 | 4,603 | 4,652 | -0.53% | 244,000 | 3042億6223万 | +2.85% | 41.13 | 3.83 |
| 10/08 | 4,698 | 4,750 | 4,677 | 4,677 | -1.91% | 244,500 | 3058億9735万 | +3.86% | 41.35 | 3.85 |
| 10/07 | 4,842 | 4,850 | 4,713 | 4,768 | -0.67% | 279,900 | 3118億4917万 | +6.36% | 42.16 | 3.93 |
| 10/06 | 4,747 | 4,836 | 4,634 | 4,800 | +5.8% | 391,700 | 3139億4211万 | +7.65% | 42.44 | 3.95 |
| 10/03 | 4,437 | 4,610 | 4,434 | 4,537 | +3.4% | 295,900 | 2967億4070万 | +2.32% | 40.12 | 3.73 |
| 10/02 | 4,381 | 4,441 | 4,259 | 4,388 | -0.59% | 213,300 | 2869億9541万 | -0.77% | 38.8 | 3.61 |
| 10/01 | 4,480 | 4,503 | 4,386 | 4,414 | -1.47% | 196,800 | 2886億9593万 | -0.07% | 39.03 | 3.63 |
| 09/30 | 4,508 | 4,548 | 4,463 | 4,480 | -0.2% | 253,300 | 2930億1264万 | +1.5% | 39.61 | 3.69 |
| 09/29 | 4,574 | 4,576 | 4,450 | 4,489 | +1.61% | 177,000 | 2936億128万 | +1.86% | 39.69 | 3.69 |
| 09/26 | 4,527 | 4,550 | 4,410 | 4,418 | -2.3% | 185,400 | 2889億5755万 | +0.36% | 39.06 | 3.64 |
| 09/25 | 4,567 | 4,582 | 4,482 | 4,522 | -1.61% | 210,300 | 2957億5963万 | +2.84% | 39.98 | 3.72 |
| 09/24 | 4,695 | 4,720 | 4,581 | 4,596 | -1.35% | 250,100 | 3005億9957万 | +4.67% | 40.64 | 3.78 |
| 09/22 | 4,698 | 4,713 | 4,652 | 4,659 | -1.48% | 156,300 | 3046億5950万 | +6.32% | 41.19 | 3.83 |
| 09/19 | 4,780 | 4,819 | 4,698 | 4,729 | +0.4% | 360,200 | 3092億3691万 | +8.24% | 41.81 | 3.89 |
| 09/18 | 4,708 | 4,769 | 4,683 | 4,710 | -0.84% | 246,400 | 3079億9447万 | +8.18% | 41.64 | 3.88 |
| 09/17 | 4,632 | 4,778 | 4,627 | 4,750 | +4.56% | 502,000 | 3106億1013万 | +9.45% | 42 | 3.91 |
| 09/16 | 4,526 | 4,543 | 4,463 | 4,543 | +1.52% | 257,600 | 2970億7407万 | +5.11% | 40.17 | 3.74 |
| 09/12 | 4,498 | 4,514 | 4,404 | 4,475 | +0.88% | 300,400 | 2926億2744万 | +3.73% | 39.57 | 3.68 |
| 09/11 | 4,470 | 4,492 | 4,382 | 4,436 | -0.29% | 312,800 | 2900億7717万 | +2.83% | 39.22 | 3.65 |
| 09/10 | 4,441 | 4,457 | 4,362 | 4,449 | +0.18% | 210,700 | 2909億2726万 | +3.59% | 39.34 | 3.66 |
| 09/09 | 4,394 | 4,494 | 4,372 | 4,441 | +0.54% | 351,600 | 2904億413万 | +3.81% | 39.27 | 3.65 |
| 09/08 | 4,343 | 4,417 | 4,321 | 4,417 | +3.23% | 266,000 | 2888億3473万 | +3.76% | 39.05 | 3.63 |
| 09/05 | 4,237 | 4,310 | 4,228 | 4,279 | +1.13% | 196,200 | 2798億1069万 | +0.9% | 37.83 | 3.52 |
| 09/04 | 4,262 | 4,280 | 4,162 | 4,231 | +0.33% | 243,200 | 2766億7189万 | +0.09% | 37.41 | 3.48 |
| 09/03 | 4,229 | 4,307 | 4,196 | 4,217 | +1.81% | 488,500 | 2757億5641万 | +0.05% | 37.29 | 3.47 |
| 09/02 | 4,244 | 4,271 | 4,114 | 4,142 | -1.05% | 218,800 | 2708億5204万 | -1.38% | 36.62 | 3.41 |
| 09/01 | 4,172 | 4,271 | 4,160 | 4,186 | +0.58% | 138,000 | 2737億2927万 | -0.1% | 37.01 | 3.44 |
| 08/29 | 4,213 | 4,227 | 4,142 | 4,162 | -0.38% | 181,500 | 2721億5987万 | -0.41% | 36.8 | 3.42 |
| 08/28 | 4,201 | 4,220 | 4,150 | 4,178 | -1.16% | 173,900 | 2732億613万 | +0.19% | 36.94 | 3.44 |
| 08/27 | 4,300 | 4,315 | 4,191 | 4,227 | -1.26% | 157,000 | 2764億1032万 | +1.71% | 37.37 | 3.48 |
| 08/26 | 4,325 | 4,325 | 4,262 | 4,281 | -1.02% | 169,600 | 2799億4147万 | +3.46% | 37.85 | 3.52 |
| 08/25 | 4,320 | 4,350 | 4,259 | 4,325 | 0% | 177,600 | 2828億1870万 | +5% | 38.24 | 3.56 |
| 08/22 | 4,330 | 4,330 | 4,246 | 4,325 | -0.35% | 188,200 | 2828億1870万 | +5.51% | 38.24 | 3.56 |
| 08/21 | 4,327 | 4,364 | 4,284 | 4,340 | +0.93% | 161,400 | 2837億5010万 | +6.45% | 38.37 | 3.57 |
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 | |
| 2020年 3月期 | 3,085 6,170 1/30 | 1,623 3,245 3/23 | 12,755,000 6,377,500 12/16 | 1602億6600万 | 842億8901万 | +25.58% 1/24 | -26.16% 3/23 |
| 2021年 3月期 | 6,250 2/16 | 2,258 4,515 4/1 | 4,403,400 2,201,700 6/18 | 3455億3380万 | 1172億7731万 | +35.44% 5/18 | -14.92% 6/23 |
| 2022年 3月期 | 9,470 11/29 11/25 | 4,285 6/8 | 1,989,500 12/29 | 5332億7282万 | 2400億8087万 | +22.85% 4/4 | -25.01% 1/11 |
| 2023年 3月期 | 7,530 8/19 | 3,505 1/6 | 2,086,200 9/9 | 4263億8028万 | 2202億726万 | +22.84% 7/8 | -33.94% 5/12 |
| 2024年 3月期 | 6,460 6/20 | 3,351 2/14 | 2,580,600 9/11 | 4066億2733万 | 2188億7662万 | +19.9% 9/19 | -20.79% 8/17 |
| 2025年 3月期 | 4,880 9/20 | 2,488 5/30 | 1,927,800 2/6 | 3188億6509万 | 1625億4404万 | +24.46% 9/2 | -17% 2/7 |
| 最新 | 3,750 2026/1/20 | 209,500 | 2453億6178万 | -1.68% 3,814 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 160%（2.6倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/01/20 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
1,623円（2020/03/23） - 131%（2.31倍）
3,750円（1/20）
