株価チャート

株価

1/20

前日 (1/19): 1,626
始値: 1,609
高値: 1,626
安値: 1,558
終値 -3.44%: 1,570
出来高 -29.82%: 255,600

乖離率

株価（5日） 移動平均値: +0.19%
1,567
株価（25日） 移動平均値: -0.06%
1,571
出来高（5日） 移動平均値: -15.09%
301,020

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	1,609	1,626	1,558	1,570	-3.44%	255,600	208億265万	-0.06%	-	13.26
01/19	1,584	1,676	1,581	1,626	+0.56%	364,200	215億4466万	+2.91%	-	13.74
01/16	1,517	1,640	1,490	1,617	+5.48%	526,200	214億2541万	+1.95%	-	13.66
01/15	1,477	1,534	1,476	1,533	+3.02%	206,300	203億1240万	-3.89%	-	12.95
01/14	1,476	1,507	1,472	1,488	+0.81%	152,800	197億1614万	-7.17%	-	12.57
01/13	1,527	1,529	1,463	1,476	-3.53%	212,300	195億5714万	-8.55%	-	12.47
01/09	1,495	1,534	1,477	1,530	+1.66%	135,400	202億7265万	-5.73%	-	12.93
01/08	1,505	1,533	1,481	1,505	-0.33%	195,600	199億4140万	-7.84%	-	12.71
01/07	1,411	1,525	1,400	1,510	+5.67%	265,400	200億765万	-8.43%	-	12.76
01/06	1,454	1,471	1,400	1,429	0%	265,100	185億5799万	-14.84%	-	12.07
01/05	1,415	1,453	1,383	1,429	+0.92%	319,400	185億5799万	-15.94%	-	12.07
2025
12/30	1,450	1,477	1,412	1,416	-3.74%	217,300	183億8916万	-17.67%	-	11.96
12/29	1,451	1,480	1,432	1,471	+2.44%	281,000	191億343万	-15.36%	-	12.43
12/26	1,445	1,459	1,400	1,436	-0.62%	543,300	186億4890万	-18.13%	-	12.13
12/25	1,514	1,516	1,412	1,445	-4.56%	902,100	187億6578万	-18.55%	-	12.21
12/24	1,540	1,566	1,514	1,514	-1.05%	491,800	196億6186万	-15.42%	-	12.79
12/23	1,650	1,661	1,502	1,530	-8%	909,500	198億6965万	-15.14%	-	12.93
12/22	1,691	1,714	1,647	1,663	-3.93%	280,500	215億9688万	-8.48%	-	14.05
12/19	1,650	1,743	1,644	1,731	+5.29%	220,800	224億7997万	-5.31%	-	14.62
12/18	1,677	1,702	1,591	1,644	-3.46%	392,400	213億5013万	-10.6%	-	13.89
12/17	1,766	1,766	1,691	1,703	-4.75%	208,300	221億1635万	-8%	-	14.39
12/16	1,774	1,817	1,756	1,788	+1.3%	240,400	227億2851万	-4.03%	-	15.11
12/15	1,729	1,768	1,695	1,765	+2.02%	162,700	224億3615万	-5.51%	-	14.91
12/12	1,726	1,751	1,711	1,730	0%	151,700	219億9124万	-7.68%	-	14.62
12/11	1,794	1,817	1,720	1,730	-3.08%	180,000	219億9124万	-8.17%	-	14.62
12/10	1,786	1,798	1,747	1,785	0%	156,200	226億9038万	-5.71%	-	15.08
12/09	1,830	1,836	1,777	1,785	-3.09%	252,100	226億9038万	-5.95%	-	15.08
12/08	1,741	1,854	1,733	1,842	+5.86%	338,000	234億1495万	-3.21%	-	15.56
12/05	1,756	1,768	1,682	1,740	-0.91%	294,000	221億1835万	-8.57%	-	14.7
12/04	1,730	1,781	1,725	1,756	+2.99%	258,800	223億2174万	-7.87%	-	14.83
12/03	1,773	1,776	1,682	1,705	-3.94%	598,300	216億7344万	-10.78%	-	14.4
12/02	1,900	1,918	1,772	1,775	-7.07%	813,700	225億6326万	-7.55%	-	15
12/01	1,944	2,062	1,892	1,910	-13.96%	1,599,100	242億7934万	-0.83%	-	16.14
11/28	1,983	2,228	1,977	2,220	+11.17%	954,100	282億1997万	+15.2%	-	18.75
11/27	2,006	2,015	1,960	1,997	+3.69%	285,900	253億8526万	+4.17%	-	16.87
11/26	1,878	1,935	1,860	1,926	+3.44%	225,900	244億8273万	+0.63%	-	16.27
11/25	1,885	1,896	1,843	1,862	+0.11%	126,600	236億6918万	-2.62%	-	15.73
11/21	1,860	1,901	1,837	1,860	-4.12%	236,200	236億4376万	-2.72%	-	15.71
11/20	1,930	1,960	1,903	1,940	+4.86%	291,900	246億6069万	+0.99%	-	16.39
11/19	1,830	1,884	1,816	1,850	+0.82%	131,000	235億1664万	-3.85%	-	15.63
11/18	1,890	1,927	1,835	1,835	-2.91%	210,600	233億2596万	-5.27%	-	15.5
11/17	1,918	1,920	1,880	1,890	-1.61%	166,200	240億2511万	-3.32%	-	15.97
11/14	1,972	2,022	1,895	1,921	-4.14%	378,900	244億1917万	-1.79%	-	16.23
11/13	2,007	2,048	1,983	2,004	+1.88%	248,600	254億7424万	+2.51%	-	16.93
11/12	1,971	2,045	1,961	1,967	-1.6%	264,200	250億391万	+0.56%	-	16.62
11/11	1,938	2,030	1,910	1,999	+4.22%	316,600	254億1068万	+2.94%	-	16.89
11/10	1,911	1,941	1,883	1,918	+0.58%	133,900	243億8104万	-0.47%	-	16.2
11/07	1,940	1,964	1,896	1,907	-3.69%	172,400	242億4121万	-0.42%	-	16.11
11/06	1,950	2,009	1,929	1,980	+1.59%	193,200	251億6916万	+4.1%	-	16.73
11/05	1,895	1,965	1,829	1,949	+1.35%	252,100	247億7510万	+3.12%	-	16.47
11/04	1,878	1,934	1,860	1,923	+1.37%	220,300	244億4459万	+2.4%	-	16.25
10/31	1,837	1,904	1,837	1,897	+3.27%	168,600	241億1409万	+1.28%	-	16.03
10/30	1,810	1,891	1,781	1,837	+1.27%	214,400	233億5139万	-1.4%	-	15.52
10/29	1,878	1,882	1,807	1,814	-3.82%	275,700	230億5902万	-3.2%	-	15.32
10/28	1,930	1,947	1,870	1,886	-2.03%	269,200	239億7426万	+0.16%	-	15.93
10/27	1,951	2,004	1,901	1,925	-0.82%	332,800	244億7002万	+1.96%	-	16.26
10/24	1,959	1,986	1,923	1,941	+0.94%	254,600	246億7340万	+2.75%	-	16.4
10/23	1,940	1,970	1,890	1,923	-2.44%	367,000	244億4459万	+1.8%	-	16.25
10/22	1,911	2,026	1,901	1,971	+2.6%	554,900	250億5476万	+4.29%	-	16.65
10/21	1,920	1,940	1,842	1,921	+1.53%	485,200	244億1917万	+1.75%	-	16.23
10/20	1,890	1,923	1,832	1,892	+2.27%	369,200	240億5053万	+0.16%	-	15.98
10/17	2,026	2,050	1,802	1,850	-11.27%	1,031,900	235億1664万	-2.17%	-	15.63
10/16	1,985	2,103	1,941	2,085	+3.47%	802,400	265億389万	+10.14%	-	17.61
10/15	2,131	2,174	2,001	2,015	-7.1%	911,500	256億1407万	+6.67%	-	17.02
10/14	2,222	2,270	2,100	2,169	-4.87%	1,329,100	275億7167万	+14.88%	-	18.32
10/10	1,930	2,320	1,924	2,280	+18.75%	4,928,700	289億8267万	+21.15%	-	19.26
10/09	1,845	1,988	1,801	1,920	+1.48%	1,618,400	244億646万	+2.35%	-	16.22
10/08	2,320	2,342	1,850	1,892	-6.98%	4,902,100	240億5053万	+0.37%	-	15.98
10/07	2,034	2,034	2,034	2,034	+24.48%	26,900	258億5559万	+7.39%	-	17.18
10/06	1,677	1,677	1,611	1,634	+1.62%	284,900	207億7091万	-13.91%	-	13.8
10/03	1,599	1,631	1,572	1,608	-0.74%	347,400	204億4041万	-16.34%	-	13.58
10/02	1,575	1,649	1,502	1,620	+2.73%	1,232,700	205億9295万	-16.75%	-	13.69
10/01	1,671	1,765	1,560	1,577	-7.02%	982,000	200億4635万	-19.75%	-	13.32
09/30	1,630	1,731	1,610	1,696	+3.35%	651,700	215億5904万	-14.73%	-	13.75
09/29	1,732	1,765	1,610	1,641	-9.04%	1,048,300	208億5989万	-18.48%	-	13.3
09/26	1,780	1,921	1,738	1,804	+10.74%	3,449,000	229億3190万	-11.78%	-	14.62
09/25	2,122	2,122	1,629	1,629	-23.49%	1,160,900	207億735万	-21.49%	-	13.2
09/24	2,050	2,170	2,003	2,129	+4.57%	484,700	270億6320万	+0.85%	-	17.26
09/22	2,039	2,079	2,003	2,036	+1.09%	271,500	258億8102万	-4.64%	-	16.5
09/19	1,970	2,059	1,962	2,014	+3.55%	506,400	256億136万	-6.72%	-	16.32
09/18	1,963	1,983	1,905	1,945	-0.36%	227,500	247億2425万	-11.31%	-	15.76
09/17	1,915	1,980	1,905	1,952	+0.93%	184,100	248億1323万	-12.66%	-	15.82
09/16	1,923	1,960	1,900	1,934	+0.73%	210,600	245億8442万	-15.25%	-	15.67
09/12	1,969	1,970	1,886	1,920	-1.74%	296,200	244億646万	-17.53%	-	15.56
09/11	1,989	2,000	1,928	1,954	+1.45%	323,000	248億3866万	-17.69%	-	15.84
09/10	1,924	1,934	1,862	1,926	+0.16%	348,300	244億8273万	-20.28%	-	15.61
09/09	1,976	1,997	1,900	1,923	-2.14%	312,200	244億4459万	-21.51%	-	15.59
09/08	1,990	2,010	1,958	1,965	-1.7%	275,700	249億7849万	-21.08%	-	15.93
09/05	1,972	2,010	1,925	1,999	-1.04%	713,900	254億1068万	-20.99%	-	16.2
09/04	2,121	2,147	2,010	2,020	-5.43%	575,000	256億7763万	-21.49%	-	16.37
09/03	2,113	2,156	2,071	2,136	-0.51%	319,300	271億5219万	-18.41%	-	17.31
09/02	2,118	2,174	2,091	2,147	+2.34%	296,500	272億9201万	-19.1%	-	17.4
09/01	2,105	2,152	2,041	2,098	-2.65%	440,500	266億6914万	-21.95%	-	17
08/29	2,237	2,268	2,135	2,155	-2.53%	608,600	273億9371万	-20.86%	-	17.47
08/28	2,171	2,245	2,111	2,211	0%	620,300	281億556万	-19.86%	-	17.92
08/27	2,120	2,218	2,085	2,211	+5.29%	637,900	281億556万	-20.92%	-	17.92
08/26	2,196	2,201	2,076	2,100	-3.67%	664,800	266億9457万	-25.64%	-	17.02
08/25	2,271	2,291	2,008	2,180	-4.8%	1,797,700	277億1150万	-23.64%	-	17.67
08/22	2,454	2,490	2,285	2,290	-6.53%	1,044,800	291億979万	-20.46%	-	18.56
08/21	2,569	2,603	2,450	2,450	-3.58%	668,300	311億4366万	-15.37%	-	19.86

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	1,060 10/19	383 3/15	21,309,800 10/14	130億514万	48億6858万	+18.45% 3/18	-29.72% 1/27
2023年 3月期	565 4/22	282 10/25	6,433,700 4/22	71億8211万	35億8469万	+27.04% 3/17	-16.01% 6/17
2024年 3月期	650 6/26	354 2/16	6,063,700 6/14	82億6260万	44億9994万	+30.99% 6/27	-13.47% 5/31
2025年 3月期	2,474 1/30	263 12/19	9,004,900 1/17	314億4874万	33億4317万	+228.67% 1/29	-26.08% 3/11
最新	1,570 2026/1/20		255,600	208億265万		-0.06% 1,571