株価チャート
株価
1/20
- 前日 (1/19)
- 1,095
- 始値
- 1,098
- 高値
- 1,098
- 安値
- 1,095
- 終値 +0.18%
- 1,097
- 出来高 -2.44%
- 8,000
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,094 - 株価（25日）
移動平均値 - +2.91%
1,066 - 出来高（5日）
移動平均値 - +8.7%
7,360
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 | 1,098 | 1,098 | 1,095 | 1,097 | +0.18% | 8,000 | 116億8195万 | +2.91% | 22.99 | 0.89 |
| 01/19 | 1,096 | 1,096 | 1,090 | 1,095 | -0.09% | 8,200 | 116億6065万 | +2.82% | 22.95 | 0.89 |
| 01/16 | 1,097 | 1,098 | 1,093 | 1,096 | +0.09% | 7,700 | 116億7130万 | +3.1% | 22.97 | 0.89 |
| 01/15 | 1,091 | 1,095 | 1,090 | 1,095 | +0.55% | 5,800 | 116億6065万 | +3.11% | 22.95 | 0.89 |
| 01/14 | 1,083 | 1,089 | 1,082 | 1,089 | +0.55% | 7,100 | 115億9676万 | +2.64% | 22.82 | 0.88 |
| 01/13 | 1,076 | 1,084 | 1,076 | 1,083 | +0.93% | 12,600 | 115億3286万 | +2.27% | 22.69 | 0.88 |
| 01/09 | 1,067 | 1,073 | 1,065 | 1,073 | +0.56% | 9,300 | 114億2637万 | +1.42% | 22.48 | 0.87 |
| 01/08 | 1,066 | 1,067 | 1,064 | 1,067 | +0.09% | 5,600 | 113億6248万 | +0.85% | 22.36 | 0.87 |
| 01/07 | 1,065 | 1,069 | 1,063 | 1,066 | -0.09% | 8,600 | 113億5183万 | +0.85% | 22.34 | 0.87 |
| 01/06 | 1,060 | 1,070 | 1,060 | 1,067 | +0.38% | 13,300 | 113億6248万 | +0.95% | 22.36 | 0.87 |
| 01/05 | 1,056 | 1,066 | 1,054 | 1,063 | +0.66% | 16,000 | 113億1988万 | +0.66% | 22.27 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 1,056 | 1,056 | 1,053 | 1,056 | +0.28% | 3,900 | 112億4534万 | 0% | 22.13 | 0.86 |
| 12/29 | 1,055 | 1,063 | 1,053 | 1,053 | +0.1% | 11,300 | 112億1339万 | -0.28% | 22.07 | 0.86 |
| 12/26 | 1,051 | 1,053 | 1,048 | 1,052 | -0.09% | 22,700 | 112億274万 | -0.38% | 22.04 | 0.85 |
| 12/25 | 1,054 | 1,054 | 1,049 | 1,053 | +0.1% | 9,800 | 112億1339万 | -0.28% | 22.07 | 0.86 |
| 12/24 | 1,050 | 1,053 | 1,050 | 1,052 | 0% | 6,600 | 112億274万 | -0.28% | 22.04 | 0.85 |
| 12/23 | 1,051 | 1,054 | 1,051 | 1,052 | +0.1% | 6,500 | 112億274万 | -0.28% | 22.04 | 0.85 |
| 12/22 | 1,057 | 1,057 | 1,050 | 1,051 | -0.38% | 3,800 | 111億9209万 | -0.38% | 22.02 | 0.85 |
| 12/19 | 1,054 | 1,058 | 1,054 | 1,055 | -0.09% | 7,100 | 112億3469万 | 0% | 22.11 | 0.86 |
| 12/18 | 1,055 | 1,056 | 1,048 | 1,056 | +0.57% | 8,600 | 112億4534万 | +0.09% | 22.13 | 0.86 |
| 12/17 | 1,052 | 1,052 | 1,046 | 1,050 | -0.38% | 18,200 | 111億8145万 | -0.57% | 22 | 0.85 |
| 12/16 | 1,063 | 1,063 | 1,052 | 1,054 | -0.57% | 7,100 | 112億2404万 | -0.19% | 22.09 | 0.86 |
| 12/15 | 1,060 | 1,062 | 1,058 | 1,060 | 0% | 4,100 | 112億8794万 | +0.38% | 22.21 | 0.86 |
| 12/12 | 1,056 | 1,060 | 1,056 | 1,060 | +0.76% | 4,700 | 112億8794万 | +0.38% | 22.21 | 0.86 |
| 12/11 | 1,063 | 1,064 | 1,052 | 1,052 | -1.22% | 22,000 | 112億274万 | -0.38% | 22.04 | 0.85 |
| 12/10 | 1,065 | 1,065 | 1,063 | 1,065 | +0.09% | 2,400 | 113億4118万 | +0.85% | 22.32 | 0.86 |
| 12/09 | 1,064 | 1,064 | 1,061 | 1,064 | 0% | 3,000 | 113億3053万 | +0.76% | 22.3 | 0.86 |
| 12/08 | 1,065 | 1,065 | 1,062 | 1,064 | +0.47% | 6,100 | 113億3053万 | +0.76% | 22.3 | 0.86 |
| 12/05 | 1,058 | 1,067 | 1,058 | 1,059 | +0.09% | 15,500 | 112億7729万 | +0.28% | 22.19 | 0.86 |
| 12/04 | 1,056 | 1,058 | 1,055 | 1,058 | +0.19% | 3,900 | 112億6664万 | +0.19% | 22.17 | 0.86 |
| 12/03 | 1,060 | 1,060 | 1,056 | 1,056 | -0.19% | 3,600 | 112億4534万 | -0.09% | 22.13 | 0.86 |
| 12/02 | 1,055 | 1,059 | 1,055 | 1,058 | +0.38% | 4,500 | 112億6664万 | +0.09% | 22.17 | 0.86 |
| 12/01 | 1,053 | 1,055 | 1,051 | 1,054 | -0.19% | 7,400 | 112億2404万 | -0.38% | 22.09 | 0.86 |
| 11/28 | 1,057 | 1,060 | 1,053 | 1,056 | 0% | 7,700 | 112億4534万 | -0.19% | 22.13 | 0.86 |
| 11/27 | 1,051 | 1,056 | 1,051 | 1,056 | -0.09% | 8,200 | 112億4534万 | -0.28% | 22.13 | 0.86 |
| 11/26 | 1,053 | 1,057 | 1,050 | 1,057 | +0.38% | 5,500 | 112億5599万 | -0.19% | 22.15 | 0.86 |
| 11/25 | 1,050 | 1,060 | 1,046 | 1,053 | +0.38% | 13,200 | 112億1339万 | -0.57% | 22.07 | 0.86 |
| 11/21 | 1,047 | 1,049 | 1,040 | 1,049 | +0.19% | 6,900 | 111億7080万 | -0.94% | 21.98 | 0.85 |
| 11/20 | 1,051 | 1,051 | 1,044 | 1,047 | -0.19% | 4,900 | 111億4950万 | -1.23% | 21.94 | 0.85 |
| 11/19 | 1,046 | 1,051 | 1,040 | 1,049 | +0.48% | 6,700 | 111億7080万 | -1.04% | 21.98 | 0.85 |
| 11/18 | 1,057 | 1,063 | 1,043 | 1,044 | -1.04% | 15,300 | 111億1755万 | -1.51% | 21.88 | 0.85 |
| 11/17 | 1,055 | 1,058 | 1,046 | 1,055 | +0.19% | 8,100 | 112億3469万 | -0.57% | 22.11 | 0.86 |
| 11/14 | 1,048 | 1,056 | 1,048 | 1,053 | -0.19% | 3,300 | 112億1339万 | -0.75% | 22.07 | 0.86 |
| 11/13 | 1,065 | 1,067 | 1,025 | 1,055 | -0.94% | 16,700 | 112億3469万 | -0.75% | 22.11 | 0.86 |
| 11/12 | 1,058 | 1,065 | 1,055 | 1,065 | +0.66% | 5,600 | 113億4118万 | +0.09% | 22.32 | 0.86 |
| 11/11 | 1,059 | 1,061 | 1,055 | 1,058 | 0% | 2,800 | 112億6664万 | -0.56% | 22.17 | 0.86 |
| 11/10 | 1,057 | 1,058 | 1,053 | 1,058 | +0.57% | 5,600 | 112億6664万 | -0.56% | 22.17 | 0.86 |
| 11/07 | 1,058 | 1,062 | 1,048 | 1,052 | -1.13% | 8,500 | 112億274万 | -1.03% | 22.04 | 0.85 |
| 11/06 | 1,061 | 1,066 | 1,054 | 1,064 | +0.66% | 8,300 | 113億3053万 | 0% | 22.3 | 0.86 |
| 11/05 | 1,058 | 1,059 | 1,052 | 1,057 | -0.09% | 9,100 | 112億5599万 | -0.66% | 22.15 | 0.86 |
| 11/04 | 1,063 | 1,063 | 1,051 | 1,058 | -0.19% | 16,300 | 112億6664万 | -0.66% | 22.17 | 0.86 |
| 10/31 | 1,073 | 1,073 | 1,052 | 1,060 | -0.93% | 10,600 | 112億8794万 | -0.56% | 22.21 | 0.86 |
| 10/30 | 1,063 | 1,070 | 1,060 | 1,070 | +0.56% | 5,100 | 113億9443万 | +0.28% | 22.42 | 0.87 |
| 10/29 | 1,062 | 1,064 | 1,056 | 1,064 | -0.09% | 7,900 | 113億3053万 | -0.28% | 22.3 | 0.86 |
| 10/28 | 1,077 | 1,077 | 1,055 | 1,065 | -1.11% | 8,800 | 113億4118万 | -0.19% | 22.32 | 0.86 |
| 10/27 | 1,072 | 1,080 | 1,072 | 1,077 | +0.47% | 10,900 | 114億6897万 | +1.03% | 22.57 | 0.87 |
| 10/24 | 1,068 | 1,073 | 1,067 | 1,072 | +0.37% | 2,200 | 114億1572万 | +0.66% | 22.46 | 0.87 |
| 10/23 | 1,062 | 1,071 | 1,062 | 1,068 | +0.75% | 7,000 | 113億7313万 | +0.28% | 22.38 | 0.87 |
| 10/22 | 1,058 | 1,062 | 1,057 | 1,060 | +0.19% | 5,000 | 112億8794万 | -0.38% | 22.21 | 0.86 |
| 10/21 | 1,060 | 1,068 | 1,056 | 1,058 | -0.47% | 8,200 | 112億6664万 | -0.75% | 22.17 | 0.86 |
| 10/20 | 1,065 | 1,065 | 1,054 | 1,063 | +0.47% | 8,900 | 113億1988万 | -0.28% | 22.27 | 0.86 |
| 10/17 | 1,058 | 1,058 | 1,053 | 1,058 | -0.19% | 8,500 | 112億6664万 | -0.66% | 22.17 | 0.86 |
| 10/16 | 1,059 | 1,062 | 1,057 | 1,060 | +0.19% | 2,500 | 112億8794万 | -0.47% | 22.21 | 0.86 |
| 10/15 | 1,051 | 1,063 | 1,051 | 1,058 | +0.95% | 6,600 | 112億6664万 | -0.56% | 22.17 | 0.86 |
| 10/14 | 1,053 | 1,060 | 1,048 | 1,048 | -1.5% | 9,000 | 111億6015万 | -1.41% | 21.96 | 0.85 |
| 10/10 | 1,068 | 1,070 | 1,064 | 1,064 | -0.37% | 9,600 | 113億3053万 | +0.09% | 22.3 | 0.86 |
| 10/09 | 1,086 | 1,086 | 1,068 | 1,068 | -1.66% | 9,800 | 113億7313万 | +0.66% | 22.38 | 0.87 |
| 10/08 | 1,075 | 1,087 | 1,075 | 1,086 | +0.84% | 7,100 | 115億6481万 | +2.55% | 22.76 | 0.88 |
| 10/07 | 1,070 | 1,077 | 1,070 | 1,077 | +0.65% | 6,200 | 114億6897万 | +1.89% | 22.57 | 0.87 |
| 10/06 | 1,063 | 1,070 | 1,057 | 1,070 | +1.33% | 17,800 | 113億9443万 | +1.42% | 22.42 | 0.87 |
| 10/03 | 1,057 | 1,061 | 1,053 | 1,056 | +0.19% | 5,200 | 112億4534万 | +0.28% | 22.13 | 0.86 |
| 10/02 | 1,068 | 1,068 | 1,053 | 1,054 | -1.31% | 10,100 | 112億2404万 | +0.29% | 22.09 | 0.86 |
| 10/01 | 1,064 | 1,069 | 1,060 | 1,068 | +0.19% | 8,900 | 113億7313万 | +1.71% | 22.38 | 0.87 |
| 09/30 | 1,081 | 1,081 | 1,066 | 1,066 | -1.48% | 18,900 | 113億5183万 | +1.72% | 22.34 | 0.87 |
| 09/29 | 1,085 | 1,086 | 1,077 | 1,082 | -0.73% | 13,400 | 115億2221万 | +3.34% | 22.67 | 0.88 |
| 09/26 | 1,089 | 1,097 | 1,079 | 1,090 | +0.74% | 36,100 | 116億741万 | +4.41% | 22.84 | 0.88 |
| 09/25 | 1,060 | 1,082 | 1,060 | 1,082 | +1.88% | 17,200 | 115億2221万 | +3.84% | 22.67 | 0.88 |
| 09/24 | 1,054 | 1,067 | 1,054 | 1,062 | +0.57% | 8,400 | 113億923万 | +2.21% | 22.25 | 0.86 |
| 09/22 | 1,054 | 1,061 | 1,053 | 1,056 | +0.19% | 7,400 | 112億4534万 | +1.73% | 22.13 | 0.86 |
| 09/19 | 1,056 | 1,066 | 1,051 | 1,054 | -0.19% | 19,100 | 112億2404万 | +1.74% | 22.09 | 0.86 |
| 09/18 | 1,057 | 1,058 | 1,055 | 1,056 | +0.19% | 10,400 | 112億4534万 | +2.13% | 22.13 | 0.86 |
| 09/17 | 1,065 | 1,065 | 1,053 | 1,054 | -0.75% | 15,000 | 112億2404万 | +2.13% | 22.09 | 0.86 |
| 09/16 | 1,082 | 1,085 | 1,058 | 1,062 | -3.28% | 45,100 | 113億923万 | +3.11% | 22.25 | 0.86 |
| 09/12 | 1,050 | 1,172 | 1,050 | 1,098 | +4.67% | 258,200 | 116億9260万 | +6.81% | 23.01 | 0.89 |
| 09/11 | 1,050 | 1,050 | 1,047 | 1,049 | 0% | 227,400 | 111億7080万 | +2.44% | 21.98 | 0.85 |
| 09/10 | 1,048 | 1,050 | 1,046 | 1,049 | +0.1% | 8,400 | 111億7080万 | +2.64% | 21.98 | 0.85 |
| 09/09 | 1,043 | 1,052 | 1,043 | 1,048 | +0.58% | 64,200 | 111億6015万 | +2.75% | 21.96 | 0.85 |
| 09/08 | 1,038 | 1,042 | 1,038 | 1,042 | +0.39% | 8,500 | 110億9625万 | +2.36% | 21.83 | 0.85 |
| 09/05 | 1,036 | 1,038 | 1,034 | 1,038 | +0.29% | 7,300 | 110億5366万 | +2.17% | 21.75 | 0.84 |
| 09/04 | 1,030 | 1,036 | 1,028 | 1,035 | +0.78% | 11,400 | 110億2171万 | +1.97% | 21.69 | 0.84 |
| 09/03 | 1,023 | 1,031 | 1,023 | 1,027 | +0.39% | 11,000 | 109億3652万 | +1.28% | 21.52 | 0.83 |
| 09/02 | 1,023 | 1,023 | 1,021 | 1,023 | 0% | 4,200 | 108億9392万 | +0.99% | 21.44 | 0.83 |
| 09/01 | 1,022 | 1,023 | 1,021 | 1,023 | +0.2% | 2,300 | 108億9392万 | +0.99% | 21.44 | 0.83 |
| 08/29 | 1,018 | 1,024 | 1,015 | 1,021 | +0.29% | 15,900 | 108億7262万 | +0.89% | 21.39 | 0.83 |
| 08/28 | 1,021 | 1,021 | 1,015 | 1,018 | -0.39% | 5,700 | 108億4068万 | +0.69% | 21.33 | 0.83 |
| 08/27 | 1,023 | 1,024 | 1,021 | 1,022 | -0.29% | 3,600 | 108億8327万 | +1.19% | 21.42 | 0.83 |
| 08/26 | 1,026 | 1,026 | 1,024 | 1,025 | 0% | 3,500 | 109億1522万 | +1.59% | 21.48 | 0.83 |
| 08/25 | 1,027 | 1,027 | 1,025 | 1,025 | 0% | 1,100 | 109億1522万 | +1.69% | 21.48 | 0.83 |
| 08/22 | 1,023 | 1,028 | 1,023 | 1,025 | 0% | 7,600 | 109億1522万 | +1.79% | 21.48 | 0.83 |
| 08/21 | 1,027 | 1,027 | 1,023 | 1,025 | -0.29% | 3,000 | 109億1522万 | +1.89% | 21.48 | 0.83 |
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 | |
| 2008年 3月期 | 3,020 8/7 | 636 3/31 | 1,358,200 8/7 | - | - | +45.68% 8/7 | -34.08% 1/16 |
| 2009年 3月期 | 949 5/26 | 395 10/28 | 289,700 5/16 | - | - | +25.57% 5/15 | -29.03% 10/10 |
| 2010年 3月期 | 767 8/5 | 478 4/21 | 62,500 5/14 | - | - | +26.47% 5/28 | -15.88% 11/19 |
| 2011年 3月期 | 672 4/27 | 415 3/15 | 108,700 4/9 | 71億5612万 | 44億1933万 | +15.17% 1/28 | -27.19% 3/15 |
| 2012年 3月期 | 518 4/1 | 395 8/9 | 59,900 2/27 | 55億1618万 | 42億635万 | +11.18% 2/21 | -9.42% 8/9 |
| 2013年 3月期 | 780 3/29 3/14 | 407 6/4 5/31 他3件 | 134,900 3/14 | 83億622万 | 43億3414万 | +46.04% 4/4 | -5% 5/21 |
| 2014年 3月期 | 1,686 7/25 | 620 6/7 | 4,127,600 7/25 | 179億5421万 | 66億238万 | +85.32% 7/25 | -26.35% 2/4 |
| 2015年 3月期 | 1,450 3/13 | 686 5/21 | 11,285,100 3/13 | 154億4105万 | 73億521万 | +64.73% 3/11 | -10.43% 8/6 |
| 2016年 3月期 | 2,620 5/25 | 802 1/21 | 10,325,400 5/19 | 279億38万 | 85億4049万 | +50.22% 5/25 | -20.35% 6/9 |
| 2017年 3月期 | 1,410 2/15 | 777 11/9 | 3,128,300 1/24 | 150億1509万 | 82億7427万 | +33.61% 2/15 | -22.01% 4/12 |
| 2018年 3月期 | 1,243 4/3 | 877 5/18 | 1,283,100 6/23 | 132億3670万 | 93億3917万 | +20.62% 2/1 | -7.57% 3/26 |
| 2019年 3月期 | 1,179 4/4 | 743 12/26 | 181,700 6/15 | 125億5517万 | 79億1220万 | +13.87% 1/25 | -19.06% 12/25 |
| 2020年 3月期 | 1,728 1/27 | 696 3/19 | 9,394,400 1/27 | 184億147万 | 74億1170万 | +27.18% 1/27 | -33.99% 3/13 |
| 2021年 3月期 | 1,541 10/12 | 827 4/3 | 2,273,800 6/18 | 164億1010万 | 88億672万 | +24.86% 8/3 | -20.24% 11/2 |
| 2022年 3月期 | 1,329 4/6 | 905 3/8 | 479,200 8/26 | 141億5252万 | 96億3734万 | +5.87% 9/14 | -13.65% 5/17 |
| 2023年 3月期 | 1,026 2/13 | 860 10/3 | 671,800 9/20 | 109億2587万 | 91億5814万 | +8.11% 4/25 | -5.05% 5/18 |
| 2024年 3月期 | 1,099 4/25 | 949 10/4 | 530,200 8/3 | 117億325万 | 101億590万 | +4.99% 6/27 | -5% 5/26 |
| 2025年 3月期 | 1,108 9/2 | 934 8/5 | 366,800 12/19 | 117億9909万 | 99億4616万 | +7.74% 9/3 | -7.78% 4/7 |
| 最新 | 1,097 2026/1/20 | 8,000 | 116億8195万 | +2.91% 1,066 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -83%（0.17倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/01/20 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
240円（2003/05/02） - 357%（4.57倍）
1,097円（1/20）
