株価チャート

株価

1/20

前日 (1/19): 1,611
始値: 1,610
高値: 1,613
安値: 1,596
終値 -0.31%: 1,606
出来高 +33.03%: 87,400

乖離率

株価（5日） 移動平均値: -0.74%
1,618
株価（25日） 移動平均値: +3.21%
1,556
出来高（5日） 移動平均値: -4.65%
91,660

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	1,610	1,613	1,596	1,606	-0.31%	87,400	962億7269万	+3.21%	19.22	0.68
01/19	1,620	1,620	1,601	1,611	-0.56%	65,700	965億7242万	+3.8%	19.28	0.68
01/16	1,610	1,620	1,605	1,620	-0.12%	92,400	971億1193万	+4.65%	19.39	0.68
01/15	1,625	1,635	1,613	1,622	-0.49%	106,700	972億3182万	+5.12%	19.41	0.68
01/14	1,619	1,639	1,618	1,630	+0.56%	106,100	977億1139万	+6.05%	19.51	0.69
01/13	1,610	1,626	1,597	1,621	+1.38%	130,000	971億7188万	+5.88%	19.4	0.68
01/09	1,597	1,616	1,597	1,599	+0.13%	164,000	958億5307万	+4.92%	19.14	0.67
01/08	1,572	1,597	1,571	1,597	+1.59%	150,500	957億3318万	+5.07%	19.11	0.67
01/07	1,558	1,574	1,549	1,572	+0.77%	94,600	942億3454万	+3.69%	18.82	0.66
01/06	1,562	1,577	1,549	1,560	+0.32%	172,700	935億1519万	+3.04%	18.67	0.66
01/05	1,540	1,557	1,540	1,555	+1.17%	91,000	932億1547万	+2.91%	18.61	0.65
2025
12/30	1,555	1,555	1,537	1,537	-1.16%	76,900	921億3645万	+1.92%	18.4	0.65
12/29	1,537	1,556	1,537	1,555	+1.04%	134,400	932億1547万	+3.25%	18.61	0.65
12/26	1,540	1,542	1,532	1,539	+0.13%	54,600	922億5634万	+2.4%	18.42	0.65
12/25	1,545	1,545	1,532	1,537	+0.26%	60,100	921億3645万	+2.6%	18.4	0.65
12/24	1,550	1,554	1,527	1,533	-0.9%	77,800	918億9666万	+2.61%	18.35	0.65
12/23	1,524	1,548	1,524	1,547	+1.71%	141,900	927億3590万	+3.9%	18.52	0.65
12/22	1,525	1,532	1,518	1,521	+0.2%	151,700	911億7731万	+2.49%	18.2	0.64
12/19	1,527	1,527	1,514	1,518	-0.65%	462,100	909億9748万	+2.57%	18.17	0.64
12/18	1,506	1,534	1,499	1,528	+1.66%	180,400	915億9693万	+3.59%	18.29	0.64
12/17	1,500	1,507	1,492	1,503	-0.13%	94,400	900億9829万	+2.24%	17.99	0.63
12/16	1,506	1,514	1,497	1,505	-0.2%	124,000	902億1818万	+2.73%	18.01	0.63
12/15	1,499	1,509	1,492	1,508	+1.55%	126,800	903億9802万	+3.29%	18.05	0.63
12/12	1,506	1,514	1,476	1,485	-0.87%	168,900	890億1927万	+1.99%	17.77	0.63
12/11	1,510	1,512	1,494	1,498	-0.53%	126,600	897億9857万	+3.1%	17.93	0.63
12/10	1,488	1,507	1,488	1,506	+0.94%	118,500	902億7813万	+3.93%	18.03	0.63
12/09	1,493	1,494	1,479	1,492	-0.33%	137,600	894億3889万	+3.25%	17.86	0.63
12/08	1,494	1,502	1,487	1,497	+0.81%	206,800	897億3862万	+3.81%	17.92	0.63
12/05	1,467	1,495	1,467	1,485	+1.09%	108,000	890億1927万	+3.27%	17.77	0.63
12/04	1,471	1,472	1,461	1,469	+0.2%	75,300	880億6014万	+2.44%	17.58	0.62
12/03	1,476	1,484	1,466	1,466	-1.35%	114,400	878億8030万	+2.45%	17.55	0.62
12/02	1,504	1,504	1,477	1,486	-1.26%	125,500	890億7922万	+3.84%	17.79	0.63
12/01	1,515	1,519	1,497	1,505	-0.66%	152,700	902億1818万	+5.32%	18.01	0.63
11/28	1,485	1,515	1,485	1,515	+2.02%	180,200	908億1764万	+6.24%	18.13	0.64
11/27	1,485	1,489	1,477	1,485	0%	70,300	890億1927万	+4.36%	17.77	0.63
11/26	1,484	1,488	1,477	1,485	+0.61%	94,700	890億1927万	+4.43%	17.77	0.63
11/25	1,484	1,490	1,470	1,476	-0.34%	160,800	884億7976万	+3.94%	17.67	0.62
11/21	1,433	1,481	1,432	1,481	+3.57%	347,700	887億7949万	+4.44%	17.73	0.62
11/20	1,425	1,435	1,425	1,430	+0.85%	122,500	857億2226万	+0.99%	17.12	0.6
11/19	1,418	1,426	1,409	1,418	0%	118,200	850億291万	+0.14%	16.97	0.6
11/18	1,430	1,434	1,410	1,418	-0.7%	141,900	850億291万	+0.07%	16.97	0.6
11/17	1,411	1,432	1,411	1,428	+1.2%	131,400	856億237万	+0.71%	17.09	0.6
11/14	1,406	1,417	1,403	1,411	+0.36%	101,300	845億8329万	-0.56%	16.89	0.59
11/13	1,403	1,413	1,402	1,406	+0.79%	130,200	842億8357万	-1.06%	16.83	0.59
11/12	1,405	1,416	1,392	1,395	+0.65%	224,400	836億2416万	-2.04%	16.7	0.59
11/11	1,381	1,389	1,359	1,386	+0.51%	323,100	830億8465万	-2.81%	16.59	0.58
11/10	1,380	1,382	1,365	1,379	-1.92%	239,300	826億6503万	-3.5%	16.51	0.58
11/07	1,395	1,409	1,395	1,406	+0.93%	89,400	842億8357万	-1.82%	16.83	0.59
11/06	1,395	1,406	1,393	1,393	-0.57%	67,100	835億427万	-2.86%	16.67	0.59
11/05	1,418	1,429	1,395	1,401	-1.06%	126,700	839億8384万	-2.51%	16.77	0.59
11/04	1,405	1,421	1,404	1,416	+0.78%	117,000	848億8302万	-1.73%	16.95	0.6
10/31	1,394	1,408	1,394	1,405	+0.86%	118,200	842億2362万	-2.84%	16.82	0.59
10/30	1,388	1,399	1,384	1,393	+0.43%	110,100	835億427万	-3.93%	16.67	0.59
10/29	1,415	1,415	1,387	1,387	-1.91%	163,000	831億4460万	-4.67%	16.6	0.58
10/28	1,443	1,443	1,414	1,414	-2.28%	102,200	847億6313万	-3.15%	16.92	0.6
10/27	1,435	1,447	1,433	1,447	+0.7%	59,300	867億4134万	-1.16%	17.32	0.61
10/24	1,450	1,451	1,433	1,437	-0.9%	90,200	861億4188万	-2.11%	17.2	0.61
10/23	1,441	1,454	1,441	1,450	+1.05%	123,500	869億2117万	-1.43%	17.36	0.61
10/22	1,442	1,446	1,435	1,435	-0.49%	181,200	860億2199万	-2.78%	17.18	0.6
10/21	1,444	1,448	1,440	1,442	+0.07%	59,900	864億4161万	-2.63%	17.26	0.61
10/20	1,442	1,447	1,438	1,441	+0.77%	57,700	863億8166万	-3.03%	17.25	0.61
10/17	1,436	1,439	1,424	1,430	-0.69%	107,000	857億2226万	-4.09%	17.12	0.6
10/16	1,431	1,444	1,430	1,440	+0.7%	66,200	863億2172万	-3.81%	17.24	0.61
10/15	1,426	1,438	1,426	1,430	+0.42%	131,400	857億2226万	-4.79%	17.12	0.6
10/14	1,430	1,433	1,412	1,424	-1.39%	133,000	853億6259万	-5.51%	17.04	0.6
10/10	1,452	1,452	1,441	1,444	-1.16%	121,800	865億6150万	-4.5%	17.28	0.61
10/09	1,460	1,461	1,451	1,461	-0.07%	88,600	875億8058万	-3.63%	17.49	0.62
10/08	1,478	1,485	1,458	1,462	-0.54%	103,000	876億4052万	-3.75%	17.5	0.62
10/07	1,470	1,484	1,465	1,470	+0.07%	89,100	881億2009万	-3.42%	17.59	0.62
10/06	1,460	1,471	1,457	1,469	+1.66%	104,600	880億6014万	-3.61%	17.58	0.62
10/03	1,448	1,456	1,445	1,445	-0.69%	86,900	866億2145万	-5.25%	17.3	0.61
10/02	1,459	1,466	1,448	1,455	-0.27%	100,200	872億2090万	-4.78%	17.42	0.61
10/01	1,481	1,489	1,455	1,459	-1.42%	115,600	874億6069万	-4.7%	17.46	0.61
09/30	1,495	1,495	1,480	1,480	-0.94%	150,800	887億1954万	-3.58%	17.71	0.62
09/29	1,510	1,513	1,494	1,494	-2.16%	108,600	895億5878万	-2.86%	17.88	0.63
09/26	1,510	1,529	1,510	1,527	+0.53%	220,700	915億3699万	-0.91%	18.28	0.64
09/25	1,528	1,528	1,510	1,519	+0.07%	88,300	910億5742万	-1.49%	18.18	0.64
09/24	1,517	1,527	1,516	1,518	+0.13%	124,600	909億9748万	-1.68%	18.17	0.64
09/22	1,513	1,519	1,506	1,516	+0.4%	70,300	908億7759万	-2%	18.15	0.64
09/19	1,531	1,541	1,510	1,510	-1.31%	210,600	905億1791万	-2.45%	18.07	0.64
09/18	1,527	1,535	1,519	1,530	+0.26%	120,100	917億1683万	-1.29%	18.31	0.64
09/17	1,566	1,566	1,526	1,526	-2.55%	101,100	914億7704万	-1.61%	18.26	0.64
09/16	1,559	1,588	1,495	1,566	+0.06%	312,800	938億7487万	+0.84%	18.74	0.66
09/12	1,563	1,565	1,554	1,565	-0.13%	75,600	938億1492万	+0.77%	18.73	0.66
09/11	1,567	1,572	1,550	1,567	+0.06%	74,400	939億3481万	+0.9%	18.76	0.66
09/10	1,579	1,579	1,563	1,566	-0.76%	62,900	938億7487万	+0.84%	18.74	0.66
09/09	1,574	1,579	1,566	1,578	+0.38%	95,300	945億9422万	+1.61%	18.89	0.66
09/08	1,560	1,577	1,559	1,572	+1.09%	109,200	942億3454万	+1.29%	18.82	0.66
09/05	1,541	1,559	1,539	1,555	+0.52%	91,900	932億1547万	+0.26%	18.61	0.65
09/04	1,550	1,550	1,537	1,547	+0.39%	68,900	927億3590万	-0.19%	18.52	0.65
09/03	1,533	1,544	1,533	1,541	+0.39%	94,500	923億7623万	-0.52%	18.44	0.65
09/02	1,529	1,545	1,527	1,535	+0.39%	111,800	920億1655万	-0.84%	18.37	0.65
09/01	1,512	1,538	1,512	1,529	+0.66%	107,500	916億5688万	-1.23%	18.3	0.64
08/29	1,510	1,522	1,506	1,519	+0.33%	105,800	910億5742万	-1.87%	18.18	0.64
08/28	1,518	1,522	1,511	1,514	-0.39%	85,900	907億5770万	-2.13%	18.12	0.64
08/27	1,527	1,529	1,515	1,520	-0.33%	62,700	911億1737万	-1.75%	18.19	0.64
08/26	1,545	1,545	1,523	1,525	-1.36%	83,500	914億1710万	-1.29%	18.25	0.64
08/25	1,560	1,564	1,546	1,546	-1.21%	75,100	926億7596万	+0.13%	18.5	0.65
08/22	1,559	1,567	1,557	1,565	+0.38%	65,900	938億1492万	+1.49%	18.73	0.66
08/21	1,567	1,567	1,559	1,559	-0.7%	47,900	934億5525万	+1.23%	18.66	0.66

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 3月期	1,815 5/23	1,169 1/4	1,535,000 10/30	-	-	+15.59% 1/31	-19.22% 10/30
2009年 3月期	1,469 9/1	931 10/28	1,649,000 4/22	-	-	+19.64% 12/30	-21.84% 10/10
2010年 3月期	1,605 8/26	1,112 4/28	1,152,000 5/14	-	-	+18.83% 5/15	-8.82% 11/17
2011年 3月期	1,578 2/9	1,127 8/12	2,148,000 9/21	1182億6735万	844億6597万	+14.03% 9/21	-14.13% 3/15
2012年 3月期	1,692 7/13	1,256 11/28	442,000 7/6	1268億1138万	941億3422万	+6.92% 3/8	-8.35% 11/28
2013年 3月期	2,360 3/11	1,452 4/11	2,494,100 10/18	1768億7640万	1088億2395万	+16.13% 3/6	-7.6% 10/18
2014年 3月期	2,790 5/8	1,931 3/31	825,700 3/31	2091億388万	1447億2386万	+8.35% 1/17	-12.59% 6/6
2015年 3月期	3,040 3/12	1,830 5/9	704,200 9/30	2278億4078万	1371億5415万	+11.43% 3/12	-8.18% 10/17
2016年 3月期	2,977 4/10	1,782 9/29	1,338,000 12/10	2231億1908万	1335億5667万	+12.89% 11/6	-16.29% 8/25
2017年 3月期	2,700 1/10	1,842 6/24	557,200 2/6	2023億5859万	1380億5353万	+9.14% 1/6	-12.41% 2/6
2018年 3月期	2,578 6/27	1,973 3/26	821,000 11/7	1932億1498万	1478億7167万	+7.78% 6/27	-7.31% 11/22
2019年 3月期	2,829 12/3	1,969 4/3	1,053,000 10/10	1827億7585万	1475億7187万	+12.33% 5/18	-15.2% 12/25
2020年 3月期	2,600 2/14	1,630 3/13	9,385,600 2/27	1679億8063万	1053億1093万	+18.74% 2/27	-17.36% 3/13
2021年 3月期	2,435 4/24	1,843 11/19	1,206,500 4/1	1573億2032万	1190億7242万	+7.68% 9/18	-8.02% 10/30
2022年 3月期	1,970 5/6	1,662 12/1	657,700 5/12	1272億7763万	1073億7838万	+5.08% 5/2	-10.78% 5/12
2023年 3月期	1,910 5/2	1,639 1/16	314,300 10/28	1234億115万	1058億9240万	+6.32% 7/11	-6.47% 5/16
2024年 3月期	1,880 3/27	1,694 4/6	376,300 5/31	1214億6291万	1094億4584万	+4.04% 9/27	-4.27% 2/15
2025年 3月期	1,843 5/1	1,331 2/21	1,910,800 3/5	1190億7242万	859億9316万	+18.95% 3/4	-12.1% 4/7
最新	1,606 2026/1/20		87,400	962億7269万		+3.21% 1,556