株価チャート
株価
1/20
- 前日 (1/19)
- 5,230
- 始値
- 5,480
- 高値
- 5,480
- 安値
- 5,090
- 終値 -2.1%
- 5,120
- 出来高 +45.42%
- 311,200
乖離率
- 株価（5日）
移動平均値 - -1.73%
5,210 - 株価（25日）
移動平均値 - -2.03%
5,226 - 出来高（5日）
移動平均値 - +36.42%
228,120
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 | 5,480 | 5,480 | 5,090 | 5,120 | -2.1% | 311,200 | 1002億399万 | -2.03% | 21.74 | 3.3 |
| 01/19 | 5,210 | 5,240 | 5,120 | 5,230 | -1.51% | 214,000 | 1023億5681万 | -0.19% | 22.21 | 3.37 |
| 01/16 | 5,250 | 5,350 | 5,190 | 5,310 | +2.71% | 237,800 | 1039億2250万 | +1.2% | 22.55 | 3.42 |
| 01/15 | 5,120 | 5,200 | 5,060 | 5,170 | -0.96% | 167,500 | 1011億8255万 | -1.56% | 21.96 | 3.33 |
| 01/14 | 5,030 | 5,290 | 5,030 | 5,220 | +1.95% | 210,100 | 1021億6110万 | -0.7% | 22.17 | 3.37 |
| 01/13 | 5,190 | 5,230 | 5,070 | 5,120 | +2.61% | 188,100 | 1002億399万 | -2.59% | 21.74 | 3.3 |
| 01/09 | 5,070 | 5,130 | 4,890 | 4,990 | -1.58% | 251,000 | 976億5975万 | -5.13% | 21.19 | 3.22 |
| 01/08 | 5,140 | 5,150 | 5,040 | 5,070 | -1.55% | 181,700 | 992億2544万 | -3.74% | 21.53 | 3.27 |
| 01/07 | 5,080 | 5,240 | 5,080 | 5,150 | 0% | 144,400 | 1007億9112万 | -2.17% | 21.87 | 3.32 |
| 01/06 | 5,240 | 5,280 | 5,030 | 5,150 | -0.58% | 178,400 | 1007億9112万 | -2.15% | 21.87 | 3.32 |
| 01/05 | 5,220 | 5,270 | 5,160 | 5,180 | +1.57% | 182,300 | 1013億7826万 | -1.31% | 22 | 3.34 |
| 2025 | ||||||||||
| 12/30 | 5,230 | 5,260 | 5,100 | 5,100 | -2.49% | 153,700 | 998億1257万 | -2.41% | 21.66 | 3.29 |
| 12/29 | 5,390 | 5,410 | 5,160 | 5,230 | -2.61% | 231,100 | 1023億5681万 | +0.52% | 22.21 | 3.37 |
| 12/26 | 5,510 | 5,510 | 5,330 | 5,370 | -1.29% | 310,800 | 1050億9676万 | +3.59% | 22.8 | 3.46 |
| 12/25 | 5,450 | 5,480 | 5,380 | 5,440 | +1.68% | 205,400 | 1064億6674万 | +5.1% | 23.1 | 3.51 |
| 12/24 | 5,440 | 5,460 | 5,350 | 5,350 | -1.29% | 109,100 | 1047億534万 | +3.94% | 22.72 | 3.45 |
| 12/23 | 5,500 | 5,510 | 5,390 | 5,420 | -1.45% | 131,700 | 1060億7532万 | +5.82% | 23.02 | 3.5 |
| 12/22 | 5,380 | 5,550 | 5,360 | 5,500 | +4.36% | 178,400 | 1076億4101万 | +7.74% | 23.36 | 3.55 |
| 12/19 | 5,140 | 5,300 | 5,140 | 5,270 | +3.74% | 132,800 | 1031億3966万 | +3.58% | 22.38 | 3.4 |
| 12/18 | 5,020 | 5,130 | 4,980 | 5,080 | -2.68% | 135,800 | 994億2115万 | -0.22% | 21.57 | 3.28 |
| 12/17 | 5,130 | 5,290 | 5,100 | 5,220 | +2.96% | 135,300 | 1021億6110万 | +2.33% | 22.17 | 3.37 |
| 12/16 | 5,310 | 5,370 | 5,050 | 5,070 | -4.52% | 202,600 | 992億2544万 | -0.12% | 21.53 | 3.27 |
| 12/15 | 5,250 | 5,350 | 5,210 | 5,310 | -0.75% | 178,900 | 1039億2250万 | +4.94% | 22.55 | 3.42 |
| 12/12 | 5,310 | 5,350 | 5,190 | 5,350 | +2.29% | 196,300 | 1047億534万 | +6.26% | 22.72 | 3.45 |
| 12/11 | 5,440 | 5,440 | 5,220 | 5,230 | -4.56% | 192,800 | 1023億5681万 | +4.43% | 22.21 | 3.37 |
| 12/10 | 5,430 | 5,570 | 5,360 | 5,480 | +1.48% | 259,800 | 1072億4958万 | +10.08% | 23.27 | 3.53 |
| 12/09 | 5,390 | 5,500 | 5,350 | 5,400 | -0.55% | 127,700 | 1056億8390万 | +9.29% | 22.93 | 3.48 |
| 12/08 | 5,370 | 5,440 | 5,340 | 5,430 | +2.45% | 246,600 | 1062億7103万 | +10.64% | 23.06 | 3.5 |
| 12/05 | 5,200 | 5,370 | 5,190 | 5,300 | +1.92% | 189,500 | 1037億2679万 | +9.03% | 22.51 | 3.42 |
| 12/04 | 5,250 | 5,320 | 5,120 | 5,200 | -0.19% | 174,300 | 1017億6968万 | +8.04% | 22.08 | 3.35 |
| 12/03 | 5,270 | 5,410 | 5,210 | 5,210 | +0.77% | 331,500 | 1019億6539万 | +9.29% | 22.13 | 3.36 |
| 12/02 | 5,070 | 5,260 | 5,020 | 5,170 | +3.5% | 328,400 | 1011億8255万 | +9.42% | 21.96 | 3.33 |
| 12/01 | 5,090 | 5,120 | 4,935 | 4,995 | -2.25% | 213,800 | 977億5760万 | +6.69% | 21.21 | 3.22 |
| 11/28 | 4,870 | 5,140 | 4,830 | 5,110 | +6.46% | 381,300 | 1000億828万 | +10.11% | 21.7 | 3.3 |
| 11/27 | 4,665 | 4,830 | 4,650 | 4,800 | +4.01% | 330,900 | 939億4124万 | +4.39% | 20.38 | 3.1 |
| 11/26 | 4,575 | 4,645 | 4,560 | 4,615 | +2.1% | 390,300 | 903億2059万 | +1.01% | 19.6 | 2.98 |
| 11/25 | 4,845 | 4,900 | 4,450 | 4,520 | -5.04% | 494,600 | 884億6134万 | -0.64% | 19.2 | 2.92 |
| 11/21 | 4,760 | 4,830 | 4,580 | 4,760 | -7.93% | 525,600 | 931億5840万 | +5.12% | 20.21 | 3.07 |
| 11/20 | 5,010 | 5,240 | 4,990 | 5,170 | +9.42% | 477,800 | 1011億8255万 | +14.86% | 21.96 | 3.33 |
| 11/19 | 4,665 | 4,820 | 4,650 | 4,725 | +0.32% | 419,700 | 924億7341万 | +6.01% | 20.07 | 3.05 |
| 11/18 | 4,890 | 4,905 | 4,710 | 4,710 | -5.61% | 454,800 | 921億7984万 | +6.42% | 20 | 3.04 |
| 11/17 | 5,010 | 5,080 | 4,945 | 4,990 | -1.77% | 363,100 | 976億5975万 | +13.25% | 21.19 | 3.22 |
| 11/14 | 5,200 | 5,240 | 5,040 | 5,080 | -5.22% | 442,300 | 994億2115万 | +16.09% | 21.57 | 3.28 |
| 11/13 | 5,410 | 5,600 | 5,110 | 5,360 | +0.94% | 1,045,900 | 1049億105万 | +23.5% | 22.76 | 3.46 |
| 11/12 | 5,310 | 5,310 | 5,310 | 5,310 | +15.31% | 309,600 | 1039億2250万 | +23.81% | 22.55 | 3.42 |
| 11/11 | 4,635 | 4,675 | 4,515 | 4,605 | -1.18% | 340,200 | 901億2488万 | +8.46% | 19.56 | 2.97 |
| 11/10 | 4,660 | 4,690 | 4,530 | 4,660 | -0.64% | 312,600 | 912億129万 | +10.3% | 19.79 | 3.01 |
| 11/07 | 4,625 | 4,710 | 4,550 | 4,690 | +0.11% | 316,600 | 917億8842万 | +11.61% | 19.92 | 3.02 |
| 11/06 | 4,580 | 4,755 | 4,485 | 4,685 | +4.58% | 375,300 | 916億9057万 | +12.4% | 19.9 | 3.02 |
| 11/05 | 4,495 | 4,570 | 4,310 | 4,480 | -1.75% | 408,900 | 876億7849万 | +8.37% | 19.03 | 2.89 |
| 11/04 | 4,600 | 4,735 | 4,545 | 4,560 | -0.22% | 284,800 | 892億4418万 | +10.87% | 19.36 | 2.94 |
| 10/31 | 4,380 | 4,580 | 4,325 | 4,570 | +7.66% | 330,000 | 894億3989万 | +11.79% | 19.41 | 2.95 |
| 10/30 | 4,140 | 4,270 | 4,140 | 4,245 | +3.16% | 174,600 | 830億7928万 | +4.43% | 18.03 | 2.74 |
| 10/29 | 4,090 | 4,210 | 4,090 | 4,115 | +1.6% | 131,500 | 805億3504万 | +1.43% | 17.48 | 2.65 |
| 10/28 | 4,020 | 4,080 | 4,005 | 4,050 | -2.41% | 135,800 | 792億6292万 | +0.15% | 17.2 | 2.61 |
| 10/27 | 4,175 | 4,175 | 4,075 | 4,150 | +1.1% | 131,800 | 812億2003万 | +3.21% | 17.62 | 2.68 |
| 10/24 | 4,035 | 4,125 | 4,030 | 4,105 | +3.92% | 150,400 | 803億3933万 | +2.75% | 17.43 | 2.65 |
| 10/23 | 3,990 | 4,015 | 3,940 | 3,950 | -2.11% | 153,200 | 773億581万 | -0.3% | 16.77 | 2.55 |
| 10/22 | 4,090 | 4,090 | 3,995 | 4,035 | -1.22% | 93,900 | 789億6936万 | +2.36% | 17.14 | 2.6 |
| 10/21 | 4,140 | 4,160 | 4,070 | 4,085 | -0.97% | 95,900 | 799億4791万 | +4.4% | 17.35 | 2.63 |
| 10/20 | 4,100 | 4,135 | 3,995 | 4,125 | +3.38% | 159,500 | 807億3075万 | +6.31% | 17.52 | 2.66 |
| 10/17 | 4,040 | 4,040 | 3,950 | 3,990 | -2.21% | 263,100 | 780億8866万 | +3.85% | 16.94 | 2.57 |
| 10/16 | 4,060 | 4,115 | 4,040 | 4,080 | +0.49% | 96,200 | 798億5005万 | +7.09% | 17.33 | 2.63 |
| 10/15 | 3,995 | 4,110 | 3,995 | 4,060 | +2.27% | 248,200 | 794億5863万 | +7.52% | 17.24 | 2.62 |
| 10/14 | 4,105 | 4,200 | 3,900 | 3,970 | -5.48% | 505,000 | 776億9723万 | +6.23% | 16.86 | 2.56 |
| 10/10 | 4,180 | 4,300 | 4,155 | 4,200 | -1.18% | 206,700 | 821億9859万 | +13.54% | 17.84 | 2.71 |
| 10/09 | 4,230 | 4,285 | 4,165 | 4,250 | +2.16% | 218,300 | 831億7714万 | +16.41% | 18.05 | 2.74 |
| 10/08 | 4,100 | 4,205 | 4,065 | 4,160 | +1.34% | 171,000 | 814億1574万 | +15.59% | 17.67 | 2.68 |
| 10/07 | 4,165 | 4,205 | 4,085 | 4,105 | -2.73% | 296,800 | 803億3933万 | +15.6% | 17.43 | 2.65 |
| 10/06 | 4,140 | 4,260 | 4,095 | 4,220 | +3.43% | 340,100 | 825億9001万 | +20.33% | 17.92 | 2.72 |
| 10/03 | 4,045 | 4,090 | 4,015 | 4,080 | -0.49% | 252,300 | 798億5005万 | +17.99% | 17.33 | 2.63 |
| 10/02 | 3,950 | 4,160 | 3,945 | 4,100 | +7.05% | 515,400 | 802億4148万 | +20.06% | 17.41 | 2.64 |
| 10/01 | 3,810 | 3,885 | 3,785 | 3,830 | -0.26% | 158,600 | 749億5728万 | +13.62% | 16.26 | 2.47 |
| 09/30 | 3,965 | 3,995 | 3,840 | 3,840 | -2.78% | 243,000 | 751億5299万 | +14.97% | 16.31 | 2.48 |
| 09/29 | 4,000 | 4,120 | 3,950 | 3,950 | +0.13% | 424,200 | 773億581万 | +19.55% | 16.77 | 2.55 |
| 09/26 | 4,000 | 4,030 | 3,935 | 3,945 | -1.25% | 355,200 | 772億796万 | +20.86% | 16.75 | 2.54 |
| 09/25 | 3,935 | 4,040 | 3,850 | 3,995 | -0.99% | 496,500 | 781億8651万 | +23.84% | 16.97 | 2.58 |
| 09/24 | 3,970 | 4,310 | 3,940 | 4,035 | +6.32% | 1,201,000 | 789億6936万 | +26.61% | 17.14 | 2.6 |
| 09/22 | 3,570 | 3,965 | 3,565 | 3,795 | +9.37% | 784,800 | 742億7229万 | +20.63% | 16.12 | 2.45 |
| 09/19 | 3,560 | 3,615 | 3,420 | 3,470 | -1% | 422,200 | 679億1169万 | +11.4% | 14.74 | 2.24 |
| 09/18 | 3,300 | 3,515 | 3,300 | 3,505 | +6.7% | 213,100 | 685億9668万 | +13.28% | 14.88 | 2.26 |
| 09/17 | 3,380 | 3,385 | 3,285 | 3,285 | -4.23% | 133,500 | 642億9104万 | +6.97% | 13.95 | 2.12 |
| 09/16 | 3,370 | 3,440 | 3,345 | 3,430 | +3.63% | 204,100 | 671億2884万 | +12.35% | 14.57 | 2.21 |
| 09/12 | 3,275 | 3,360 | 3,250 | 3,310 | +1.53% | 206,300 | 647億8031万 | +9.39% | 14.06 | 2.13 |
| 09/11 | 3,250 | 3,290 | 3,210 | 3,260 | +2.52% | 153,200 | 638億176万 | +8.49% | 13.84 | 2.1 |
| 09/10 | 3,215 | 3,235 | 3,160 | 3,180 | -0.47% | 76,400 | 622億3607万 | +6.53% | 13.5 | 2.05 |
| 09/09 | 3,250 | 3,315 | 3,190 | 3,195 | -1.39% | 152,400 | 625億2964万 | +7.54% | 13.57 | 2.06 |
| 09/08 | 3,270 | 3,270 | 3,195 | 3,240 | +5.19% | 161,400 | 634億1034万 | +9.68% | 13.76 | 2.09 |
| 09/05 | 3,015 | 3,095 | 3,015 | 3,080 | +1.99% | 77,600 | 602億7896万 | +4.87% | 13.08 | 1.99 |
| 09/04 | 3,030 | 3,050 | 3,005 | 3,020 | +0.7% | 60,500 | 591億470万 | +3.21% | 12.82 | 1.95 |
| 09/03 | 2,936 | 3,030 | 2,930 | 2,999 | +1.56% | 133,500 | 586億9370万 | +2.85% | 12.74 | 1.93 |
| 09/02 | 2,951 | 2,994 | 2,940 | 2,953 | +0.37% | 107,300 | 577億9343万 | +1.65% | 12.54 | 1.9 |
| 09/01 | 3,000 | 3,015 | 2,916 | 2,942 | -2.26% | 102,200 | 590億4915万 | +1.48% | 12.49 | 1.91 |
| 08/29 | 3,005 | 3,030 | 3,000 | 3,010 | +0.17% | 60,700 | 604億1398万 | +4.15% | 12.78 | 1.96 |
| 08/28 | 3,000 | 3,025 | 2,986 | 3,005 | +0.17% | 68,300 | 603億1363万 | +4.38% | 12.76 | 1.96 |
| 08/27 | 3,015 | 3,025 | 2,980 | 3,000 | -0.17% | 82,100 | 602億1327万 | +4.6% | 12.74 | 1.95 |
| 08/26 | 3,035 | 3,060 | 3,000 | 3,005 | -1.64% | 71,900 | 603億1363万 | +5.29% | 12.76 | 1.96 |
| 08/25 | 2,968 | 3,055 | 2,953 | 3,055 | +4.09% | 98,200 | 613億1718万 | +7.57% | 12.97 | 1.99 |
| 08/22 | 2,962 | 2,967 | 2,928 | 2,935 | -0.81% | 66,900 | 589億865万 | +3.89% | 12.46 | 1.91 |
| 08/21 | 2,950 | 2,978 | 2,918 | 2,959 | -0.97% | 73,200 | 593億9036万 | +5.12% | 12.57 | 1.93 |
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 | 1,396 12/21 | 658 3/18 | 410,300 8/1 | - | - | +21.43% 8/3 | -28.54% 3/18 |
| 2009年 3月期 | 1,006 6/4 | 238 1/23 | 826,800 2/4 | - | - | +19.84% 2/4 | -31.13% 10/28 |
| 2010年 3月期 | 769 9/24 | 350 4/1 | 309,900 9/17 | - | - | +25.02% 6/11 | -16.26% 11/18 |
| 2011年 3月期 | 611 4/27 | 271 3/15 | 423,200 10/28 | 124億4692万 | 55億2064万 | +14.83% 2/2 | -36.28% 3/15 |
| 2012年 3月期 | 392 6/1 | 235 11/25 | 83,000 8/9 | 79億8558万 | 47億8727万 | +15.27% 2/17 | -11.26% 11/25 |
| 2013年 3月期 | 565 3/21 | 209 11/14 | 3,275,600 2/1 | 115億983万 | 42億5762万 | +57.9% 2/7 | -14.62% 5/23 |
| 2014年 3月期 | 1,087 2/18 | 366 10/8 | 8,549,300 2/3 | 218億1727万 | 74億5592万 | +35.5% 11/13 | -23.77% 6/14 |
| 2015年 3月期 | 1,376 8/18 | 647 5/19 | 1,000,600 12/3 | 276億1782万 | 129億8599万 | +25.6% 6/18 | -22.27% 5/19 |
| 2016年 3月期 | 1,023 6/15 | 612 9/7 | 700,400 6/11 | 205億3272万 | 122億8350万 | +15.51% 11/9 | -18.57% 1/21 |
| 2017年 3月期 | 2,592 11/27 | 735 5/6 | 1,001,200 6/9 | 520億2427万 | 147億5225万 | +27.76% 11/8 | -15.3% 2/6 |
| 2018年 12月期 | 2,565 1/22 | 954 12/25 | 881,400 2/14 | 514億8235万 | 191億4782万 | +20.97% 5/16 | -29.62% 2/14 |
| 2019年 12月期 | 1,900 11/12 | 857 5/13 | 473,900 11/12 | 381億3507万 | 172億92万 | +25.01% 9/2 | -16.12% 5/14 5/13 |
| 2020年 12月期 | 2,397 12/4 | 1,018 3/17 | 857,900 5/12 | 481億1040万 | 204億3237万 | +31.26% 5/13 | -23.1% 3/13 |
| 2021年 12月期 | 4,410 12/9 | 2,012 2/26 | 528,600 9/17 | 885億1352万 | 403億8303万 | +25.02% 11/19 | -19.44% 10/5 |
| 2022年 12月期 | 4,315 1/5 | 2,003 12/29 | 447,600 11/11 | 866億676万 | 402億239万 | +13.85% 3/25 | -19.53% 5/9 |
| 2023年 12月期 | 4,395 12/29 | 2,010 1/4 | 508,600 2/15 | 882億1245万 | 403億4289万 | +17.74% 5/26 | -11.55% 2/22 |
| 2024年 12月期 | 4,740 5/14 | 2,959 8/5 | 474,800 11/12 | 951億3698万 | 593億9036万 | +17.28% 5/13 | -26.49% 8/5 |
| 最新 | 5,120 2026/1/20 | 311,200 | 1002億399万 | -2.03% 5,226 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 118%（2.18倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 112%（2.12倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 131%（2.31倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 143%（2.43倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 112%（2.12倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/01/20 vs 2025/12/30
- 0%（1倍）
- 過去安値
155円（2003/04/30） - 3203%（33.03倍）
5,120円（1/20）
