株価チャート
株価
1/20
- 前日 (1/19)
- 4,025
- 始値
- 3,975
- 高値
- 3,985
- 安値
- 3,895
- 終値 -3.23%
- 3,895
- 出来高 -42.18%
- 17,000
乖離率
- 株価（5日）
移動平均値 - -3.9%
4,053 - 株価（25日）
移動平均値 - +9.01%
3,573 - 出来高（5日）
移動平均値 - -66%
50,000
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 | 3,975 | 3,985 | 3,895 | 3,895 | -3.23% | 17,000 | 236億3174万 | +9.01% | 15.54 | 1.46 |
| 01/19 | 4,090 | 4,095 | 3,960 | 4,025 | -2.31% | 29,400 | 244億2048万 | +13.35% | 16.06 | 1.5 |
| 01/16 | 4,290 | 4,385 | 4,020 | 4,120 | -3.06% | 90,400 | 249億9686万 | +16.95% | 16.44 | 1.54 |
| 01/15 | 4,000 | 4,250 | 3,945 | 4,250 | +6.92% | 68,200 | 257億8560万 | +21.74% | 16.96 | 1.59 |
| 01/14 | 3,770 | 4,035 | 3,760 | 3,975 | +3.52% | 45,000 | 241億1712万 | +15.02% | 15.86 | 1.49 |
| 01/13 | 3,800 | 3,860 | 3,670 | 3,840 | +2.13% | 49,500 | 232億9804万 | +11.86% | 15.32 | 1.44 |
| 01/09 | 3,660 | 3,880 | 3,640 | 3,760 | +6.82% | 137,400 | 228億1267万 | +10.13% | 15 | 1.41 |
| 01/08 | 3,535 | 3,555 | 3,500 | 3,520 | -0.42% | 7,600 | 213億5654万 | +3.53% | 14.04 | 1.32 |
| 01/07 | 3,605 | 3,630 | 3,510 | 3,535 | -1.94% | 19,700 | 214億4755万 | +4.06% | 14.1 | 1.32 |
| 01/06 | 3,570 | 3,640 | 3,570 | 3,605 | +1.55% | 9,800 | 218億7225万 | +6.44% | 14.38 | 1.35 |
| 01/05 | 3,540 | 3,575 | 3,495 | 3,550 | +1% | 11,400 | 215億3856万 | +5.34% | 14.16 | 1.33 |
| 2025 | ||||||||||
| 12/30 | 3,500 | 3,545 | 3,465 | 3,515 | +0.43% | 11,900 | 213億2620万 | +4.89% | 14.02 | 1.31 |
| 12/29 | 3,480 | 3,530 | 3,460 | 3,500 | +0.57% | 17,700 | 212億3520万 | +5.01% | 13.96 | 1.31 |
| 12/26 | 3,475 | 3,480 | 3,425 | 3,480 | +1.31% | 11,600 | 211億1385万 | +4.98% | 13.88 | 1.3 |
| 12/25 | 3,435 | 3,485 | 3,410 | 3,435 | 0% | 15,200 | 208億4083万 | +4.15% | 13.7 | 1.28 |
| 12/24 | 3,500 | 3,540 | 3,430 | 3,435 | -1.01% | 24,700 | 208億4083万 | +4.66% | 13.7 | 1.28 |
| 12/23 | 3,390 | 3,470 | 3,385 | 3,470 | +4.36% | 39,500 | 210億5318万 | +6.21% | 13.84 | 1.3 |
| 12/22 | 3,290 | 3,330 | 3,275 | 3,325 | +2.15% | 11,600 | 201億7344万 | +2.24% | 13.27 | 1.24 |
| 12/19 | 3,240 | 3,295 | 3,240 | 3,255 | +0.46% | 15,400 | 197億4873万 | +0.34% | 12.99 | 1.22 |
| 12/18 | 3,235 | 3,280 | 3,220 | 3,240 | -0.31% | 7,200 | 196億5772万 | 0% | 12.93 | 1.21 |
| 12/17 | 3,295 | 3,315 | 3,245 | 3,250 | -1.66% | 5,500 | 197億1840万 | +0.43% | 12.97 | 1.21 |
| 12/16 | 3,355 | 3,355 | 3,240 | 3,305 | -2.36% | 15,700 | 200億5209万 | +2.32% | 13.19 | 1.24 |
| 12/15 | 3,380 | 3,390 | 3,350 | 3,385 | +1.35% | 13,300 | 205億3747万 | +4.99% | 13.5 | 1.27 |
| 12/12 | 3,355 | 3,385 | 3,325 | 3,340 | +1.06% | 15,100 | 202億6444万 | +3.92% | 13.33 | 1.25 |
| 12/11 | 3,365 | 3,365 | 3,295 | 3,305 | -1.64% | 10,300 | 200億5209万 | +3.09% | 13.19 | 1.24 |
| 12/10 | 3,295 | 3,390 | 3,295 | 3,360 | +1.51% | 8,200 | 203億8579万 | +5.1% | 13.41 | 1.26 |
| 12/09 | 3,310 | 3,380 | 3,310 | 3,310 | -0.9% | 8,500 | 200億8243万 | +3.83% | 13.21 | 1.24 |
| 12/08 | 3,380 | 3,395 | 3,320 | 3,340 | -0.6% | 8,100 | 202億6444万 | +5.06% | 13.33 | 1.25 |
| 12/05 | 3,370 | 3,380 | 3,340 | 3,360 | -1.47% | 7,000 | 203億8579万 | +5.99% | 13.41 | 1.26 |
| 12/04 | 3,365 | 3,415 | 3,345 | 3,410 | +1.64% | 12,300 | 206億8915万 | +7.91% | 13.6 | 1.27 |
| 12/03 | 3,400 | 3,405 | 3,355 | 3,355 | -1.9% | 9,500 | 203億5545万 | +6.54% | 13.39 | 1.25 |
| 12/02 | 3,445 | 3,450 | 3,355 | 3,420 | -0.73% | 17,600 | 207億4982万 | +8.71% | 13.64 | 1.28 |
| 12/01 | 3,350 | 3,480 | 3,320 | 3,445 | +5.03% | 44,200 | 209億150万 | +9.68% | 13.74 | 1.29 |
| 11/28 | 3,190 | 3,350 | 3,190 | 3,280 | +3.14% | 39,600 | 199億41万 | +4.89% | 13.09 | 1.23 |
| 11/27 | 3,085 | 3,210 | 3,075 | 3,180 | +3.08% | 13,900 | 192億9369万 | +1.92% | 12.69 | 1.19 |
| 11/26 | 3,055 | 3,090 | 3,055 | 3,085 | +0.98% | 3,700 | 187億1731万 | -0.99% | 12.31 | 1.15 |
| 11/25 | 3,085 | 3,085 | 3,050 | 3,055 | +0.16% | 4,500 | 185億3529万 | -1.89% | 12.19 | 1.14 |
| 11/21 | 3,025 | 3,060 | 3,020 | 3,050 | -0.49% | 6,300 | 185億496万 | -2.02% | 12.17 | 1.14 |
| 11/20 | 3,050 | 3,105 | 3,050 | 3,065 | +1.32% | 9,000 | 185億9596万 | -1.54% | 12.23 | 1.15 |
| 11/19 | 3,060 | 3,070 | 3,025 | 3,025 | -1.14% | 6,200 | 183億5328万 | -2.8% | 12.07 | 1.13 |
| 11/18 | 3,080 | 3,090 | 3,060 | 3,060 | -0.97% | 5,500 | 185億6563万 | -1.64% | 12.21 | 1.14 |
| 11/17 | 3,125 | 3,135 | 3,085 | 3,090 | -1.12% | 6,000 | 187億4764万 | -0.61% | 12.33 | 1.15 |
| 11/14 | 3,155 | 3,155 | 3,120 | 3,125 | -1.11% | 4,200 | 189億6000万 | +0.55% | 12.47 | 1.17 |
| 11/13 | 3,135 | 3,160 | 3,135 | 3,160 | +0.8% | 2,500 | 191億7235万 | +1.74% | 12.61 | 1.18 |
| 11/12 | 3,110 | 3,135 | 3,110 | 3,135 | +0.8% | 5,100 | 190億2067万 | +1.03% | 12.51 | 1.17 |
| 11/11 | 3,145 | 3,145 | 3,070 | 3,110 | -1.11% | 10,000 | 188億6899万 | +0.29% | 12.41 | 1.16 |
| 11/10 | 3,125 | 3,160 | 3,125 | 3,145 | +0.16% | 4,800 | 190億8134万 | +1.55% | 12.55 | 1.18 |
| 11/07 | 3,140 | 3,155 | 3,110 | 3,140 | +0.32% | 5,000 | 190億5100万 | +1.59% | 12.53 | 1.17 |
| 11/06 | 3,100 | 3,160 | 3,100 | 3,130 | +0.97% | 7,100 | 189億9033万 | +1.39% | 12.49 | 1.17 |
| 11/05 | 3,105 | 3,130 | 3,075 | 3,100 | -1.12% | 9,400 | 188億832万 | +0.49% | 12.37 | 1.16 |
| 11/04 | 3,095 | 3,160 | 3,080 | 3,135 | +1.79% | 8,200 | 190億2067万 | +1.55% | 12.51 | 1.17 |
| 10/31 | 3,100 | 3,110 | 3,070 | 3,080 | -0.65% | 12,400 | 186億8697万 | -0.39% | 12.29 | 1.15 |
| 10/30 | 3,115 | 3,135 | 3,090 | 3,100 | -0.8% | 12,800 | 188億832万 | +0.03% | 12.37 | 1.16 |
| 10/29 | 3,195 | 3,195 | 3,105 | 3,125 | -0.16% | 13,300 | 189億6000万 | +0.68% | 12.47 | 1.17 |
| 10/28 | 3,235 | 3,235 | 3,115 | 3,130 | -4.43% | 27,200 | 189億9033万 | +0.64% | 12.49 | 1.17 |
| 10/27 | 3,330 | 3,345 | 3,260 | 3,275 | -0.76% | 27,600 | 198億7008万 | +5.04% | 13.07 | 1.22 |
| 10/24 | 3,095 | 3,350 | 3,095 | 3,300 | +6.62% | 97,400 | 200億2176万 | +6.01% | 13.17 | 1.23 |
| 10/23 | 3,105 | 3,120 | 3,075 | 3,095 | -0.16% | 13,200 | 187億7798万 | -0.42% | 12.35 | 1.16 |
| 10/22 | 3,080 | 3,115 | 3,080 | 3,100 | +0.81% | 4,900 | 188億832万 | -0.26% | 12.37 | 1.16 |
| 10/21 | 3,080 | 3,080 | 2,990 | 3,075 | +0.99% | 22,300 | 186億5664万 | -1.03% | 12.27 | 1.15 |
| 10/20 | 3,030 | 3,045 | 3,025 | 3,045 | +0.5% | 7,600 | 184億7462万 | -2.03% | 12.15 | 1.14 |
| 10/17 | 3,050 | 3,050 | 2,994 | 3,030 | -0.66% | 12,200 | 183億8361万 | -2.57% | 12.09 | 1.13 |
| 10/16 | 3,035 | 3,085 | 3,035 | 3,050 | 0% | 5,400 | 185億496万 | -2.06% | 12.17 | 1.14 |
| 10/15 | 2,981 | 3,050 | 2,981 | 3,050 | +2.18% | 16,600 | 185億496万 | -2.12% | 12.17 | 1.14 |
| 10/14 | 2,992 | 3,020 | 2,981 | 2,985 | -1.32% | 16,000 | 181億1059万 | -4.27% | 11.91 | 1.12 |
| 10/10 | 3,055 | 3,070 | 3,010 | 3,025 | -1.31% | 8,000 | 183億5328万 | -3.11% | 12.07 | 1.13 |
| 10/09 | 3,080 | 3,080 | 3,060 | 3,065 | -0.16% | 4,500 | 185億9596万 | -1.92% | 12.23 | 1.15 |
| 10/08 | 3,080 | 3,080 | 3,055 | 3,070 | -0.32% | 5,600 | 186億2630万 | -1.79% | 12.25 | 1.15 |
| 10/07 | 3,070 | 3,095 | 3,065 | 3,080 | +0.16% | 6,300 | 186億8697万 | -1.47% | 12.29 | 1.15 |
| 10/06 | 3,060 | 3,080 | 3,040 | 3,075 | +2.16% | 17,400 | 186億5664万 | -1.63% | 12.27 | 1.15 |
| 10/03 | 2,995 | 3,045 | 2,995 | 3,010 | +0.43% | 14,700 | 182億6227万 | -3.74% | 12.01 | 1.12 |
| 10/02 | 3,045 | 3,045 | 2,990 | 2,997 | -1.41% | 12,400 | 181億8339万 | -4.25% | 11.96 | 1.12 |
| 10/01 | 3,090 | 3,090 | 3,020 | 3,040 | -1.62% | 12,100 | 184億4428万 | -3% | 12.13 | 1.14 |
| 09/30 | 3,165 | 3,165 | 3,090 | 3,090 | -2.22% | 17,100 | 187億4764万 | -1.47% | 12.33 | 1.15 |
| 09/29 | 3,190 | 3,190 | 3,160 | 3,160 | -3.07% | 7,800 | 191億7235万 | +0.7% | 12.61 | 1.18 |
| 09/26 | 3,260 | 3,260 | 3,225 | 3,260 | +0.46% | 9,600 | 197億7907万 | +3.92% | 13.01 | 1.22 |
| 09/25 | 3,240 | 3,275 | 3,215 | 3,245 | +0.78% | 8,900 | 196億8806万 | +3.61% | 12.95 | 1.21 |
| 09/24 | 3,245 | 3,245 | 3,185 | 3,220 | -1.83% | 12,800 | 195億3638万 | +2.94% | 12.85 | 1.2 |
| 09/22 | 3,330 | 3,390 | 3,255 | 3,280 | -1.5% | 24,800 | 199億41万 | +4.99% | 13.09 | 1.22 |
| 09/19 | 3,150 | 3,330 | 3,150 | 3,330 | +5.88% | 62,700 | 202億377万 | +6.8% | 13.29 | 1.24 |
| 09/18 | 3,165 | 3,165 | 3,135 | 3,145 | -1.41% | 12,100 | 190億8134万 | +1.13% | 12.55 | 1.17 |
| 09/17 | 3,085 | 3,190 | 3,080 | 3,190 | +3.57% | 34,200 | 193億5436万 | +2.61% | 12.73 | 1.19 |
| 09/16 | 3,085 | 3,115 | 3,080 | 3,080 | -0.16% | 9,600 | 186億8697万 | -0.87% | 12.29 | 1.15 |
| 09/12 | 3,095 | 3,095 | 3,080 | 3,085 | -0.48% | 9,100 | 187億1731万 | -0.87% | 12.31 | 1.15 |
| 09/11 | 3,115 | 3,115 | 3,085 | 3,100 | 0% | 8,000 | 188億832万 | -0.58% | 12.37 | 1.16 |
| 09/10 | 3,120 | 3,130 | 3,090 | 3,100 | -0.64% | 6,400 | 188億832万 | -0.7% | 12.37 | 1.16 |
| 09/09 | 3,115 | 3,135 | 3,090 | 3,120 | +0.32% | 8,900 | 189億2966万 | -0.19% | 12.45 | 1.16 |
| 09/08 | 3,095 | 3,110 | 3,075 | 3,110 | +0.97% | 5,600 | 188億6899万 | -0.58% | 12.41 | 1.16 |
| 09/05 | 3,100 | 3,120 | 3,080 | 3,080 | -0.65% | 10,400 | 186億8697万 | -1.66% | 12.29 | 1.15 |
| 09/04 | 3,080 | 3,110 | 3,080 | 3,100 | +0.16% | 9,200 | 188億832万 | -1.08% | 12.37 | 1.16 |
| 09/03 | 3,100 | 3,125 | 3,080 | 3,095 | -0.16% | 18,000 | 187億7798万 | -1.28% | 12.35 | 1.15 |
| 09/02 | 3,085 | 3,115 | 3,085 | 3,100 | +0.98% | 3,400 | 188億832万 | -1.21% | 12.37 | 1.16 |
| 09/01 | 3,065 | 3,085 | 3,055 | 3,070 | -0.32% | 3,400 | 186億2630万 | -2.23% | 12.25 | 1.15 |
| 08/29 | 3,115 | 3,115 | 3,080 | 3,080 | -0.16% | 8,000 | 186億8697万 | -2.04% | 12.29 | 1.15 |
| 08/28 | 3,105 | 3,105 | 3,085 | 3,085 | +0.16% | 4,600 | 187億1731万 | -2.06% | 12.31 | 1.15 |
| 08/27 | 3,095 | 3,095 | 3,065 | 3,080 | -0.48% | 4,900 | 186億8697万 | -2.38% | 12.29 | 1.15 |
| 08/26 | 3,110 | 3,135 | 3,095 | 3,095 | -0.48% | 6,000 | 187億7798万 | -2.06% | 12.35 | 1.15 |
| 08/25 | 3,140 | 3,140 | 3,110 | 3,110 | -0.32% | 4,800 | 188億6899万 | -1.71% | 12.41 | 1.16 |
| 08/22 | 3,135 | 3,135 | 3,110 | 3,120 | -0.48% | 16,000 | 189億2966万 | -1.55% | 12.45 | 1.16 |
| 08/21 | 3,140 | 3,150 | 3,120 | 3,135 | -0.16% | 3,600 | 190億2067万 | -1.17% | 12.51 | 1.17 |
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 | 5,350 535,000 7/18 535,000 7/17 | 2,980 298,000 3/18 | 145,600 1,456 7/13 | - | - | +16.06% 10/18 | -15.1% 1/23 |
| 2009年 3月期 | 4,090 409,000 7/30 | 1,810 181,000 3/10 | 104,100 1,041 7/3 | - | - | +22.19% 4/15 | -36.59% 10/10 |
| 2010年 3月期 | 3,940 394,000 8/10 394,000 7/27 | 1,945 194,500 4/2 | 96,900 969 7/24 | - | - | +26.24% 6/11 | -17.55% 11/24 |
| 2011年 3月期 | 3,320 332,000 4/26 | 1,750 175,000 3/15 | 42,500 425 4/23 | 209億5916万 | 110億4775万 | +9.44% 12/17 | -20.64% 3/15 |
| 2012年 3月期 | 2,441 244,100 5/11 | 1,902 190,200 8/23 | 38,600 386 11/30 | 154億1003万 | 120億732万 | +11.57% 11/30 | -11.38% 6/13 |
| 2013年 3月期 | 2,395 239,500 2/1 239,500 1/29 | 1,770 177,000 6/18 | 49,900 499 1/29 | 151億1963万 | 111億7401万 | +15.87% 1/31 | -7.86% 4/2 |
| 2014年 3月期 | 2,689 268,900 5/21 | 1,897 189,700 6/28 | 99,400 994 6/28 | 169億7565万 | 119億7576万 | +12.65% 5/9 | -15.46% 6/14 |
| 2015年 3月期 | 2,600 2/20 | 2,052 5/21 | 22,800 10/15 | 164億2472万 | 129億6289万 | +6.5% 2/20 | -4.92% 10/17 |
| 2016年 3月期 | 2,564 6/24 | 1,970 2/15 | 86,700 3/18 | 161億9730万 | 124億4488万 | +3.83% 11/2 | -7.87% 1/21 |
| 2017年 3月期 | 2,553 12/7 | 1,970 6/27 6/24 | 32,500 9/27 | 161億2781万 | 124億4488万 | +7.24% 9/7 | -9.92% 4/6 |
| 2018年 3月期 | 2,845 7/25 | 2,212 4/6 | 76,700 7/25 | 179億7243万 | 139億7364万 | +14.14% 7/25 | -7.84% 2/14 |
| 2019年 3月期 | 2,620 4/25 4/24 | 2,011 12/25 | 38,100 12/7 | 165億5106万 | 127億388万 | +5.55% 9/25 | -11.86% 12/21 |
| 2020年 3月期 | 2,718 2/13 | 2,153 3/10 | 40,000 3/17 | 171億7014万 | 136億93万 | +10.22% 4/27 | -13.94% 3/9 |
| 2021年 3月期 | 3,005 3/29 | 2,235 4/2 | 34,200 3/29 | 189億8318万 | 141億1894万 | +7.19% 3/29 | -8.1% 4/28 |
| 2022年 3月期 | 3,140 9/17 | 2,317 3/9 | 32,800 10/25 5/13 | 198億3600万 | 146億3695万 | +8.26% 6/24 | -8.47% 3/9 |
| 2023年 3月期 | 2,692 3/29 3/28 | 2,230 6/22 6/21 他2件 | 54,000 10/26 | 163億3290万 | 140億8735万 | +8.57% 12/7 | -5.58% 4/27 |
| 2024年 3月期 | 3,090 3/28 | 2,351 12/14 | 70,700 10/25 | 187億4764万 | 142億6398万 | +9.77% 4/9 | -6.04% 10/13 |
| 2025年 3月期 | 3,720 7/29 | 2,800 8/5 | 150,100 4/25 | 225億6998万 | 169億8816万 | +9.14% 6/27 | -17.49% 8/5 |
| 最新 | 3,895 2026/1/20 | 17,000 | 236億3174万 | +9.01% 3,573 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 155%（2.55倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/01/20 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
1,750円（2011/03/15） - 123%（2.23倍）
3,895円（1/20）
