株価チャート
株価
1/20
- 前日 (1/19)
- 1,675
- 始値
- 1,674
- 高値
- 1,689
- 安値
- 1,670
- 終値 +0.3%
- 1,680
- 出来高 +233.33%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,682 - 株価（25日）
移動平均値 - +3.26%
1,627 - 出来高（5日）
移動平均値 - +26.58%
1,580
2025/07/24～2026/01/20
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 | 1,674 | 1,689 | 1,670 | 1,680 | +0.3% | 2,000 | 17億1309万 | +3.26% | 6.66 | 0.46 |
| 01/19 | 1,653 | 1,675 | 1,653 | 1,675 | -0.18% | 600 | 17億799万 | +3.01% | 6.64 | 0.46 |
| 01/16 | 1,660 | 1,678 | 1,636 | 1,678 | +0.18% | 1,800 | 17億1105万 | +3.26% | 6.65 | 0.46 |
| 01/15 | 1,702 | 1,702 | 1,675 | 1,675 | -1.47% | 2,100 | 17億799万 | +3.08% | 6.64 | 0.46 |
| 01/14 | 1,670 | 1,720 | 1,650 | 1,700 | +1.19% | 1,400 | 17億3349万 | +4.62% | 6.74 | 0.47 |
| 01/13 | 1,680 | 1,680 | 1,680 | 1,680 | +0.3% | 100 | 17億1309万 | +3.38% | 6.66 | 0.46 |
| 01/09 | 1,640 | 1,675 | 1,640 | 1,675 | -0.3% | 600 | 17億799万 | +3.08% | 6.64 | 0.46 |
| 01/08 | 1,649 | 1,680 | 1,625 | 1,680 | +2.44% | 300 | 17億1309万 | +3.32% | 6.66 | 0.46 |
| 01/07 | 1,664 | 1,671 | 1,613 | 1,640 | -0.49% | 500 | 16億7230万 | +0.92% | 6.5 | 0.45 |
| 01/06 | 1,600 | 1,648 | 1,600 | 1,648 | +1.48% | 300 | 16億8046万 | +1.29% | 6.53 | 0.45 |
| 01/05 | 1,624 | 1,624 | 1,624 | 1,624 | +0.56% | 300 | 16億5599万 | -0.18% | 6.44 | 0.45 |
| 2025 | ||||||||||
| 12/30 | 1,615 | 1,615 | 1,615 | 1,615 | +0.94% | 100 | 16億4681万 | -0.8% | 6.4 | 0.44 |
| 12/29 | 1,600 | 1,600 | 1,600 | 1,600 | +1.46% | 600 | 16億3152万 | -1.84% | 6.34 | 0.44 |
| 12/26 | 1,577 | 1,577 | 1,577 | 1,577 | +1.41% | 100 | 16億806万 | -3.43% | 6.25 | 0.43 |
| 12/25 | 1,585 | 1,585 | 1,555 | 1,555 | -1.89% | 1,000 | 15億8563万 | -4.95% | 6.17 | 0.43 |
| 12/23 | 1,585 | 1,585 | 1,585 | 1,585 | +0.32% | 100 | 16億1622万 | -3.41% | 6.29 | 0.44 |
| 12/22 | 1,580 | 1,580 | 1,580 | 1,580 | -0.32% | 3,700 | 16億1112万 | -3.89% | 6.27 | 0.43 |
| 12/18 | 1,601 | 1,601 | 1,585 | 1,585 | -2.28% | 300 | 16億1622万 | -3.76% | 6.29 | 0.44 |
| 12/17 | 1,622 | 1,622 | 1,622 | 1,622 | +2.46% | 100 | 16億5395万 | -1.64% | 6.43 | 0.45 |
| 12/16 | 1,583 | 1,583 | 1,583 | 1,583 | +0.19% | 100 | 16億1418万 | -4% | 6.28 | 0.43 |
| 12/11 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 200 | 16億1112万 | -4.53% | 6.27 | 0.43 |
| 12/10 | 1,610 | 1,610 | 1,600 | 1,600 | -1.84% | 200 | 16億3152万 | -3.56% | 6.34 | 0.44 |
| 12/04 | 1,630 | 1,630 | 1,630 | 1,630 | +0.93% | 100 | 16億6211万 | -2.1% | 6.46 | 0.45 |
| 12/01 | 1,615 | 1,615 | 1,615 | 1,615 | +0.94% | 100 | 16億4681万 | -3.29% | 6.4 | 0.44 |
| 11/28 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 200 | 16億3152万 | -4.53% | 7.91 | 0.44 |
| 11/25 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 100 | 16億8250万 | -1.9% | 8.15 | 0.45 |
| 11/21 | 1,650 | 1,650 | 1,645 | 1,645 | -2.66% | 300 | 16億7740万 | -2.55% | 8.13 | 0.45 |
| 11/20 | 1,668 | 1,700 | 1,650 | 1,690 | +0.72% | 900 | 17億2329万 | -0.12% | 8.35 | 0.46 |
| 11/19 | 1,678 | 1,678 | 1,678 | 1,678 | -0.71% | 100 | 17億1105万 | -1.06% | 8.29 | 0.46 |
| 11/18 | 1,690 | 1,690 | 1,690 | 1,690 | +0.48% | 100 | 17億2329万 | -0.65% | 8.35 | 0.46 |
| 11/13 | 1,682 | 1,682 | 1,682 | 1,682 | -0.47% | 100 | 17億1513万 | -1.41% | 8.31 | 0.46 |
| 11/12 | 1,690 | 1,690 | 1,690 | 1,690 | +1.2% | 100 | 17億2329万 | -1.17% | 8.35 | 0.46 |
| 11/11 | 1,660 | 1,670 | 1,660 | 1,670 | -0.89% | 200 | 17億289万 | -2.51% | 8.25 | 0.46 |
| 11/10 | 1,645 | 1,685 | 1,645 | 1,685 | +2.43% | 200 | 17億1819万 | -1.86% | 8.32 | 0.46 |
| 11/07 | 1,645 | 1,645 | 1,645 | 1,645 | -0.9% | 100 | 16億7740万 | -4.42% | 8.13 | 0.45 |
| 11/06 | 1,650 | 1,665 | 1,650 | 1,660 | +0.61% | 300 | 16億9270万 | -3.88% | 8.2 | 0.46 |
| 11/05 | 1,660 | 1,660 | 1,640 | 1,650 | -1.79% | 600 | 16億8250万 | -4.73% | 8.15 | 0.45 |
| 11/04 | 1,680 | 1,680 | 1,680 | 1,680 | +1.51% | 100 | 17億1309万 | -3.23% | 8.3 | 0.46 |
| 10/30 | 1,655 | 1,655 | 1,655 | 1,655 | -1.49% | 100 | 16億8760万 | -5.1% | 8.18 | 0.45 |
| 10/27 | 1,650 | 1,680 | 1,650 | 1,680 | +1.82% | 500 | 17億1309万 | -3.89% | 8.3 | 0.46 |
| 10/24 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | 16億8250万 | -5.77% | 8.15 | 0.45 |
| 10/23 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 200 | 16億8250万 | -6.25% | 8.15 | 0.45 |
| 10/22 | 1,650 | 1,680 | 1,645 | 1,645 | +1.17% | 1,100 | 16億7740万 | -6.85% | 8.13 | 0.45 |
| 10/21 | 1,700 | 1,705 | 1,626 | 1,626 | -5.47% | 900 | 16億5803万 | -8.24% | 8.03 | 0.45 |
| 10/20 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 700 | 17億5388万 | -3.26% | 8.5 | 0.47 |
| 10/17 | 1,721 | 1,721 | 1,700 | 1,700 | -2.86% | 1,100 | 17億3349万 | -4.49% | 8.4 | 0.47 |
| 10/16 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 17億8447万 | -1.91% | 8.65 | 0.48 |
| 10/15 | 1,720 | 1,750 | 1,700 | 1,750 | -0.57% | 1,100 | 17億8447万 | -2.07% | 8.65 | 0.48 |
| 10/14 | 1,710 | 1,780 | 1,700 | 1,760 | +0.86% | 900 | 17億9467万 | -1.57% | 8.7 | 0.48 |
| 10/10 | 1,785 | 1,785 | 1,715 | 1,745 | -3.06% | 2,700 | 17億7937万 | -2.46% | 8.62 | 0.48 |
| 10/09 | 1,740 | 1,800 | 1,736 | 1,800 | +3.45% | 3,800 | 18億3546万 | +0.5% | 8.89 | 0.49 |
| 10/08 | 1,750 | 1,750 | 1,740 | 1,740 | -3.33% | 1,300 | 17億7427万 | -2.85% | 8.6 | 0.48 |
| 10/07 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 18億3546万 | +0.5% | 8.89 | 0.49 |
| 10/06 | 1,800 | 1,800 | 1,760 | 1,800 | -0.77% | 1,200 | 18億3546万 | +0.61% | 8.89 | 0.49 |
| 10/03 | 1,798 | 1,814 | 1,798 | 1,814 | +2.02% | 900 | 18億4973万 | +1.68% | 8.96 | 0.5 |
| 10/02 | 1,790 | 1,790 | 1,778 | 1,778 | +1.02% | 200 | 18億1302万 | +0.11% | 8.78 | 0.49 |
| 10/01 | 1,790 | 1,790 | 1,760 | 1,760 | -1.68% | 1,500 | 17億9467万 | -0.51% | 8.7 | 0.48 |
| 09/29 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 200 | 18億2526万 | +1.65% | 8.84 | 0.49 |
| 09/26 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 200 | 18億1506万 | +1.6% | 8.79 | 0.49 |
| 09/24 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | 18億3546万 | +3.27% | 8.89 | 0.49 |
| 09/22 | 1,774 | 1,780 | 1,773 | 1,780 | +1.71% | 900 | 18億1506万 | +2.83% | 8.79 | 0.49 |
| 09/19 | 1,878 | 1,895 | 1,711 | 1,750 | -6.82% | 3,200 | 17億8447万 | +1.74% | 8.65 | 0.48 |
| 09/18 | 1,792 | 1,899 | 1,792 | 1,878 | +6.7% | 5,500 | 19億1499万 | +9.89% | 9.28 | 0.52 |
| 09/17 | 1,776 | 1,776 | 1,760 | 1,760 | 0% | 400 | 17億9467万 | +4.14% | 8.7 | 0.48 |
| 09/16 | 1,820 | 1,820 | 1,760 | 1,760 | -5.63% | 500 | 17億9467万 | +4.95% | 8.7 | 0.48 |
| 09/12 | 1,790 | 1,865 | 1,790 | 1,865 | +3.9% | 2,900 | 19億174万 | +12.21% | 9.21 | 0.51 |
| 09/11 | 1,800 | 1,800 | 1,795 | 1,795 | -0.28% | 200 | 18億3036万 | +9.18% | 8.87 | 0.49 |
| 09/10 | 1,800 | 1,800 | 1,800 | 1,800 | +0.84% | 100 | 18億3546万 | +10.57% | 8.89 | 0.49 |
| 09/09 | 1,800 | 1,800 | 1,780 | 1,785 | +0.85% | 500 | 18億2016万 | +10.73% | 8.82 | 0.49 |
| 09/08 | 1,810 | 1,810 | 1,770 | 1,770 | -1.67% | 1,000 | 18億486万 | +10.97% | 8.74 | 0.49 |
| 09/05 | 1,800 | 1,810 | 1,800 | 1,800 | -0.55% | 900 | 18億3546万 | +14.07% | 8.89 | 0.49 |
| 09/04 | 1,800 | 1,810 | 1,800 | 1,810 | +1.12% | 1,000 | 18億4565万 | +15.88% | 8.94 | 0.5 |
| 09/03 | 1,800 | 1,800 | 1,790 | 1,790 | +0.22% | 500 | 18億2526万 | +16.08% | 8.84 | 0.49 |
| 09/02 | 1,800 | 1,810 | 1,786 | 1,786 | +0.34% | 400 | 18億2118万 | +17.35% | 8.82 | 0.49 |
| 09/01 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 1,600 | 18億1506万 | +18.27% | 8.79 | 0.49 |
| 08/29 | 1,780 | 1,800 | 1,770 | 1,800 | +2.86% | 700 | 18億3546万 | +20.97% | 8.89 | 0.47 |
| 08/28 | 1,740 | 1,770 | 1,740 | 1,750 | +0.57% | 1,000 | 17億8447万 | +19.21% | 8.65 | 0.46 |
| 08/27 | 1,680 | 1,740 | 1,680 | 1,740 | +3.57% | 900 | 17億7427万 | +20.08% | 8.6 | 0.46 |
| 08/26 | 1,620 | 1,680 | 1,620 | 1,680 | +4.35% | 600 | 17億1309万 | +17.4% | 8.3 | 0.44 |
| 08/25 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 400 | 16億4171万 | +13.86% | 7.95 | 0.42 |
| 08/22 | 1,580 | 1,600 | 1,560 | 1,600 | +1.91% | 1,400 | 16億3152万 | +14.2% | 7.91 | 0.42 |
| 08/21 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 300 | 16億92万 | +13.19% | 7.76 | 0.41 |
| 08/20 | 1,560 | 1,560 | 1,525 | 1,560 | +0.58% | 900 | 15億9073万 | +13.45% | 7.71 | 0.41 |
| 08/19 | 1,550 | 1,555 | 1,526 | 1,551 | +2.38% | 1,600 | 15億8155万 | +13.88% | 7.66 | 0.41 |
| 08/18 | 1,500 | 1,530 | 1,500 | 1,515 | +1% | 900 | 15億4484万 | +12.31% | 7.49 | 0.4 |
| 08/15 | 1,470 | 1,500 | 1,460 | 1,500 | +2.04% | 4,200 | 15億2955万 | +12.36% | 7.41 | 0.4 |
| 08/14 | 1,425 | 1,473 | 1,425 | 1,470 | +3.89% | 1,400 | 14億9895万 | +11.2% | 7.26 | 0.39 |
| 08/13 | 1,415 | 1,415 | 1,415 | 1,415 | -0.35% | 100 | 14億4287万 | +8.02% | 6.99 | 0.37 |
| 08/12 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 100 | 14億4797万 | +9.23% | 7.02 | 0.37 |
| 08/08 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 300 | 14億2758万 | +8.53% | 6.92 | 0.37 |
| 08/07 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 14億2758万 | +9.38% | 6.92 | 0.37 |
| 08/06 | 1,380 | 1,400 | 1,380 | 1,400 | 0% | 300 | 14億2758万 | +10.15% | 6.92 | 0.37 |
| 08/05 | 1,380 | 1,400 | 1,380 | 1,400 | +3.7% | 800 | 14億2758万 | +11.02% | 6.92 | 0.37 |
| 08/04 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 13億7659万 | +7.83% | 6.67 | 0.36 |
| 08/01 | 1,444 | 1,444 | 1,347 | 1,350 | -4.26% | 500 | 13億7659万 | +8.35% | 6.67 | 0.36 |
| 07/31 | 1,295 | 1,410 | 1,286 | 1,410 | +8.88% | 3,100 | 14億3777万 | +13.8% | 6.97 | 0.37 |
| 07/30 | 1,295 | 1,295 | 1,295 | 1,295 | -0.23% | 200 | 13億2051万 | +5.28% | 6.4 | 0.34 |
| 07/28 | 1,310 | 1,310 | 1,298 | 1,298 | -5.26% | 700 | 13億2357万 | +5.96% | 6.41 | 0.34 |
| 07/25 | 1,397 | 1,397 | 1,370 | 1,370 | +1.48% | 700 | 13億9698万 | +12.3% | 6.77 | 0.36 |
| 07/24 | 1,327 | 1,350 | 1,325 | 1,350 | +4.01% | 500 | 13億7659万 | +11.39% | 6.67 | 0.36 |
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 | |
| 2007年 11月期 | 1,340 134 1/22 | 930 93 11/27 | 6,400 64,000 7/17 | - | - | +17.46% 1/22 | -23.78% 1/16 |
| 2008年 11月期 | 1,080 108 6/5 | 500 50 10/31 | 2,400 24,000 11/20 | - | - | +34.84% 2/10 | -36.18% 10/28 |
| 2009年 11月期 | 1,170 117 1/20 | 630 63 12/5 63 12/2 | 3,500 35,000 7/1 | - | - | +20.92% 7/6 | -14.88% 10/5 |
| 2010年 11月期 | 1,000 100 4/20 | 780 78 5/25 78 5/19 | 2,800 28,000 3/23 | - | - | +12.14% 9/6 | -8.58% 5/19 |
| 2011年 11月期 | 960 96 6/20 96 5/20 | 760 76 3/15 | 3,700 37,000 7/20 | 9億7891万 | 7億7497万 | +7.24% 5/20 | -14.53% 3/15 |
| 2012年 11月期 | 1,190 119 3/21 | 740 74 12/14 | 4,700 47,000 8/20 | 12億1344万 | 7億5457万 | +43.27% 3/21 | -15.18% 8/1 |
| 2013年 11月期 | 1,340 134 5/20 | 880 88 1/22 | 8,200 82,000 5/2 | 13億6639万 | 8億9733万 | +17.39% 5/7 | -13.98% 7/1 |
| 2014年 11月期 | 1,090 109 1/16 | 910 91 3/7 | 4,800 48,000 2/25 | 11億1147万 | 9億2792万 | +5.37% 6/20 | -6.33% 3/7 |
| 2015年 11月期 | 1,210 121 3/20 | 910 91 10/6 91 9/30 他2件 | 19,300 193,000 3/20 | 12億3383万 | 9億2792万 | +15.13% 3/20 | -10.2% 9/4 |
| 2016年 11月期 | 1,040 104 3/22 | 920 92 11/9 92 11/8 他16件 | 12,000 120,000 12/17 | 10億6048万 | 9億3812万 | +7.34% 4/20 | -5.27% 8/12 |
| 2017年 11月期 | 1,079 10/12 | 905 9/8 | 9,300 7/12 | 11億25万 | 9億2282万 | +12.22% 10/12 | -6.58% 12/1 |
| 2018年 11月期 | 1,070 10/10 | 926 12/1 | 10,900 11/13 | 10億9107万 | 9億4424万 | +5.8% 6/5 | -13.02% 12/25 |
| 2019年 11月期 | 1,100 6/17 | 885 12/25 | 6,600 7/25 | 11億2167万 | 9億243万 | +14.48% 3/20 | -8.71% 7/25 |
| 2020年 11月期 | 1,010 10/12 | 865 3/13 | 4,100 12/10 | 10億2989万 | 8億8204万 | +5.4% 1/20 | -9.32% 3/13 |
| 2021年 11月期 | 1,680 10/8 | 966 1/7 | 7,900 10/8 | 17億1309万 | 9億8503万 | +28.42% 10/8 | -7.79% 12/28 |
| 2022年 11月期 | 1,460 2/21 | 1,085 5/16 4/26 他2件 | 4,200 3/22 | 14億8876万 | 11億637万 | +14.38% 6/20 | -14.08% 4/7 |
| 2023年 11月期 | 1,410 3/20 | 1,111 5/16 | 5,000 3/20 | 14億3777万 | 11億3288万 | +8.69% 11/20 | -7.38% 5/16 |
| 2024年 11月期 | 1,601 5/7 | 1,110 8/5 | 8,700 5/7 | 16億3253万 | 11億3186万 | +25.96% 5/7 | -11.79% 8/5 |
| 2025年 11月期 | 1,899 9/18 | 1,101 3/6 | 6,100 1/15 | 19億3641万 | 11億2268万 | +20.95% 8/29 | -8.24% 10/21 |
| 最新 | 1,680 2026/1/20 | 2,000 | 17億1309万 | +3.26% 1,627 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/25
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/27
- -45%（0.55倍）
- 1993/12/29 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/29
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/26 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/03 vs 1996/12/26
- -40%（0.6倍）
- 1998/12/15 vs 1997/12/03
- -30%（0.7倍）
- 1999/12/15 vs 1998/12/15
- 29%（1.29倍）
- 2000/12/14 vs 1999/12/15
- -22%（0.78倍）
- 2001/12/13 vs 2000/12/14
- -22%（0.78倍）
- 2002/12/27 vs 2001/12/13
- -54%（0.46倍）
- 2003/12/22 vs 2002/12/27
- 137%（2.37倍）
- 2004/12/24 vs 2003/12/22
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/24
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/22 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/28 vs 2008/12/22
- 2%（1.02倍）
- 2010/12/27 vs 2009/12/28
- 2%（1.02倍）
- 2011/12/29 vs 2010/12/27
- -10%（0.9倍）
- 2012/12/26 vs 2011/12/29
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/26
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/29 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/29
- 8%（1.08倍）
- 2017/12/26 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/25 vs 2017/12/26
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/25
- 7%（1.07倍）
- 2020/12/24 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/28 vs 2020/12/24
- 30%（1.3倍）
- 2022/12/26 vs 2021/12/28
- 1%（1.01倍）
- 2023/12/25 vs 2022/12/26
- -9%（0.91倍）
- 2024/12/25 vs 2023/12/25
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/25
- 33%（1.33倍）
- 2026/01/20 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
340円（2002/12/25） - 394%（4.94倍）
1,680円（1/20）
