株価チャート
株価
1/20
- 前日 (1/19)
- 1,481
- 始値
- 1,491
- 高値
- 1,492
- 安値
- 1,457
- 終値 -0.95%
- 1,467
- 出来高 -35.29%
- 142,500
乖離率
- 株価（5日）
移動平均値 - -2.2%
1,500 - 株価（25日）
移動平均値 - +1.1%
1,451 - 出来高（5日）
移動平均値 - -16.32%
170,300
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 | 1,491 | 1,492 | 1,457 | 1,467 | -0.95% | 142,500 | 558億7772万 | +1.1% | 9.8 | 1.14 |
| 01/19 | 1,516 | 1,517 | 1,467 | 1,481 | -2.82% | 220,200 | 564億1098万 | +2.21% | 9.9 | 1.15 |
| 01/16 | 1,507 | 1,524 | 1,495 | 1,524 | +0.59% | 152,200 | 580億4884万 | +5.25% | 10.18 | 1.19 |
| 01/15 | 1,499 | 1,518 | 1,492 | 1,515 | +0.2% | 144,300 | 577億603万 | +4.77% | 10.12 | 1.18 |
| 01/14 | 1,483 | 1,517 | 1,479 | 1,512 | +1.96% | 192,300 | 575億9176万 | +4.78% | 10.1 | 1.18 |
| 01/13 | 1,518 | 1,518 | 1,476 | 1,483 | -0.47% | 223,300 | 564億8716万 | +2.99% | 9.91 | 1.16 |
| 01/09 | 1,469 | 1,492 | 1,460 | 1,490 | +3.19% | 250,100 | 567億5379万 | +3.62% | 9.96 | 1.16 |
| 01/08 | 1,478 | 1,478 | 1,442 | 1,444 | -2.43% | 207,600 | 550億165万 | +0.49% | 9.65 | 1.13 |
| 01/07 | 1,436 | 1,481 | 1,433 | 1,480 | +1.65% | 248,600 | 563億7289万 | +2.78% | 9.89 | 1.15 |
| 01/06 | 1,434 | 1,457 | 1,431 | 1,456 | +2.25% | 206,000 | 554億5873万 | +1.04% | 9.73 | 1.14 |
| 01/05 | 1,410 | 1,432 | 1,407 | 1,424 | +0.99% | 193,500 | 542億3986万 | -1.25% | 9.52 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 1,437 | 1,440 | 1,408 | 1,410 | -1.88% | 149,700 | 537億660万 | -2.42% | 9.42 | 1.1 |
| 12/29 | 1,426 | 1,438 | 1,421 | 1,437 | +0.91% | 168,000 | 547億3503万 | -0.55% | 9.6 | 1.12 |
| 12/26 | 1,435 | 1,444 | 1,417 | 1,424 | -0.63% | 228,500 | 542億3986万 | -1.52% | 9.52 | 1.11 |
| 12/25 | 1,429 | 1,434 | 1,419 | 1,433 | +0.63% | 100,400 | 545億8267万 | -0.9% | 9.58 | 1.12 |
| 12/24 | 1,432 | 1,440 | 1,417 | 1,424 | -0.35% | 121,200 | 542億3986万 | -1.39% | 9.52 | 1.11 |
| 12/23 | 1,422 | 1,436 | 1,421 | 1,429 | +0.14% | 147,800 | 544億3031万 | -0.83% | 9.55 | 1.11 |
| 12/22 | 1,456 | 1,458 | 1,423 | 1,427 | -0.97% | 144,700 | 543億5413万 | -0.83% | 9.54 | 1.11 |
| 12/19 | 1,423 | 1,441 | 1,418 | 1,441 | +0.98% | 206,200 | 548億8739万 | +0.42% | 9.63 | 1.12 |
| 12/18 | 1,413 | 1,433 | 1,399 | 1,427 | +1.06% | 114,500 | 543億5413万 | -0.35% | 9.54 | 1.11 |
| 12/17 | 1,420 | 1,426 | 1,400 | 1,412 | -0.56% | 212,600 | 537億8278万 | -1.33% | 9.44 | 1.1 |
| 12/16 | 1,448 | 1,448 | 1,397 | 1,420 | -1.93% | 327,200 | 540億8750万 | -0.21% | 9.49 | 1.11 |
| 12/15 | 1,415 | 1,449 | 1,409 | 1,448 | +0.21% | 183,400 | 551億5401万 | +2.26% | 9.68 | 1.13 |
| 12/12 | 1,439 | 1,446 | 1,426 | 1,445 | +1.98% | 137,200 | 550億3974万 | +2.63% | 9.66 | 1.13 |
| 12/11 | 1,453 | 1,454 | 1,412 | 1,417 | -0.91% | 153,200 | 539億7323万 | +1.21% | 9.47 | 1.11 |
| 12/10 | 1,459 | 1,473 | 1,430 | 1,430 | -1.99% | 196,200 | 544億6840万 | +2.73% | 9.56 | 1.12 |
| 12/09 | 1,465 | 1,482 | 1,454 | 1,459 | -0.34% | 140,100 | 555億7300万 | +5.42% | 9.75 | 1.14 |
| 12/08 | 1,444 | 1,467 | 1,437 | 1,464 | +1.46% | 119,100 | 557億6345万 | +6.55% | 9.78 | 1.14 |
| 12/05 | 1,442 | 1,455 | 1,424 | 1,443 | +0.56% | 147,200 | 549億6356万 | +5.79% | 9.64 | 1.13 |
| 12/04 | 1,446 | 1,450 | 1,421 | 1,435 | -0.55% | 126,500 | 546億5885万 | +5.98% | 9.59 | 1.12 |
| 12/03 | 1,464 | 1,464 | 1,441 | 1,443 | -1.16% | 104,500 | 549億6356万 | +7.29% | 9.64 | 1.13 |
| 12/02 | 1,507 | 1,507 | 1,448 | 1,460 | -3.44% | 459,800 | 556億1109万 | +9.12% | 9.76 | 1.14 |
| 12/01 | 1,520 | 1,520 | 1,498 | 1,512 | 0% | 172,500 | 575億9176万 | +13.68% | 10.1 | 1.18 |
| 11/28 | 1,493 | 1,522 | 1,486 | 1,512 | +2.09% | 234,900 | 575億9176万 | +14.55% | 10.1 | 1.18 |
| 11/27 | 1,484 | 1,492 | 1,472 | 1,481 | 0% | 126,100 | 564億1098万 | +13.14% | 9.9 | 1.15 |
| 11/26 | 1,451 | 1,481 | 1,438 | 1,481 | +3.78% | 193,900 | 564億1098万 | +14.1% | 9.9 | 1.15 |
| 11/25 | 1,465 | 1,465 | 1,406 | 1,427 | -2.06% | 230,500 | 543億5413万 | +10.79% | 9.54 | 1.11 |
| 11/21 | 1,415 | 1,485 | 1,415 | 1,457 | +1.53% | 330,700 | 554億9682万 | +13.92% | 9.74 | 1.14 |
| 11/20 | 1,390 | 1,446 | 1,389 | 1,435 | +5.13% | 407,300 | 546億5885万 | +13.08% | 9.59 | 1.12 |
| 11/19 | 1,360 | 1,379 | 1,349 | 1,365 | +1.34% | 223,800 | 519億9256万 | +8.33% | 9.12 | 1.06 |
| 11/18 | 1,391 | 1,391 | 1,331 | 1,347 | -2.04% | 248,700 | 513億694万 | +7.67% | 9 | 1.05 |
| 11/17 | 1,349 | 1,386 | 1,349 | 1,375 | +2.08% | 228,800 | 523億7346万 | +10.44% | 9.19 | 1.07 |
| 11/14 | 1,352 | 1,378 | 1,347 | 1,347 | -1.68% | 232,900 | 513億694万 | +8.8% | 9 | 1.05 |
| 11/13 | 1,382 | 1,387 | 1,345 | 1,370 | -1.15% | 352,900 | 521億8301万 | +11.2% | 9.15 | 1.07 |
| 11/12 | 1,365 | 1,425 | 1,346 | 1,386 | +13.14% | 1,393,300 | 527億9245万 | +13.05% | 9.26 | 1.08 |
| 11/11 | 1,228 | 1,237 | 1,209 | 1,225 | -1.05% | 439,600 | 466億5999万 | +0.49% | 8.19 | 0.96 |
| 11/10 | 1,253 | 1,258 | 1,234 | 1,238 | 0% | 220,700 | 471億5516万 | +1.73% | 8.27 | 0.97 |
| 11/07 | 1,236 | 1,245 | 1,229 | 1,238 | -0.32% | 91,800 | 471億5516万 | +1.89% | 8.27 | 0.97 |
| 11/06 | 1,238 | 1,255 | 1,228 | 1,242 | +1.89% | 145,700 | 473億752万 | +2.39% | 8.3 | 0.97 |
| 11/05 | 1,234 | 1,237 | 1,182 | 1,219 | -0.89% | 189,700 | 464億3145万 | +0.49% | 8.15 | 0.95 |
| 11/04 | 1,219 | 1,241 | 1,213 | 1,230 | +1.15% | 123,800 | 468億5044万 | +1.23% | 8.22 | 0.96 |
| 10/31 | 1,208 | 1,216 | 1,199 | 1,216 | +0.25% | 113,400 | 463億1718万 | 0% | 8.13 | 0.95 |
| 10/30 | 1,207 | 1,225 | 1,201 | 1,213 | +1.17% | 313,400 | 462億291万 | -0.33% | 8.11 | 0.95 |
| 10/29 | 1,218 | 1,219 | 1,198 | 1,199 | -1.07% | 101,200 | 456億6966万 | -1.56% | 8.01 | 0.94 |
| 10/28 | 1,261 | 1,261 | 1,212 | 1,212 | -4.49% | 124,000 | 461億6482万 | -0.66% | 8.1 | 0.95 |
| 10/27 | 1,265 | 1,275 | 1,261 | 1,269 | +0.87% | 114,000 | 483億3594万 | +3.85% | 8.48 | 0.99 |
| 10/24 | 1,262 | 1,271 | 1,247 | 1,258 | -0.16% | 157,600 | 479億1695万 | +3.03% | 8.41 | 0.98 |
| 10/23 | 1,245 | 1,261 | 1,243 | 1,260 | +1.29% | 139,300 | 479億9313万 | +3.19% | 8.42 | 0.98 |
| 10/22 | 1,209 | 1,246 | 1,209 | 1,244 | +2.89% | 117,000 | 473億8370万 | +1.8% | 8.31 | 0.97 |
| 10/21 | 1,221 | 1,229 | 1,209 | 1,209 | -0.98% | 68,600 | 460億5055万 | -1.23% | 8.08 | 0.94 |
| 10/20 | 1,218 | 1,231 | 1,210 | 1,221 | +1.75% | 106,100 | 465億763万 | -0.49% | 8.16 | 0.95 |
| 10/17 | 1,207 | 1,218 | 1,197 | 1,200 | -1.32% | 87,200 | 457億775万 | -2.44% | 8.02 | 0.94 |
| 10/16 | 1,198 | 1,225 | 1,193 | 1,216 | +2.1% | 156,400 | 463億1718万 | -1.46% | 8.13 | 0.95 |
| 10/15 | 1,176 | 1,193 | 1,171 | 1,191 | +2.58% | 111,200 | 453億6494万 | -3.8% | 7.96 | 0.93 |
| 10/14 | 1,171 | 1,187 | 1,147 | 1,161 | -1.44% | 162,100 | 442億2224万 | -6.67% | 7.76 | 0.91 |
| 10/10 | 1,191 | 1,191 | 1,170 | 1,178 | -2.08% | 142,500 | 448億6977万 | -5.68% | 7.87 | 0.92 |
| 10/09 | 1,205 | 1,208 | 1,196 | 1,203 | -0.33% | 99,000 | 458億2201万 | -3.91% | 8.04 | 0.94 |
| 10/08 | 1,214 | 1,230 | 1,201 | 1,207 | -0.17% | 128,000 | 459億7437万 | -3.75% | 8.07 | 0.94 |
| 10/07 | 1,210 | 1,221 | 1,206 | 1,209 | -0.08% | 95,800 | 460億5055万 | -3.74% | 8.08 | 0.94 |
| 10/06 | 1,218 | 1,219 | 1,196 | 1,210 | +1.77% | 118,800 | 460億8864万 | -3.82% | 8.09 | 0.94 |
| 10/03 | 1,171 | 1,189 | 1,169 | 1,189 | +0.51% | 80,000 | 452億8876万 | -5.56% | 7.95 | 0.93 |
| 10/02 | 1,192 | 1,199 | 1,176 | 1,183 | -0.92% | 177,200 | 450億6022万 | -6.11% | 7.91 | 0.92 |
| 10/01 | 1,235 | 1,235 | 1,188 | 1,194 | -3.79% | 225,000 | 454億7921万 | -5.31% | 7.98 | 0.93 |
| 09/30 | 1,253 | 1,257 | 1,234 | 1,241 | -1.12% | 147,400 | 472億6943万 | -1.74% | 8.29 | 0.97 |
| 09/29 | 1,240 | 1,260 | 1,235 | 1,255 | -0.48% | 149,900 | 478億268万 | -0.63% | 8.39 | 0.98 |
| 09/26 | 1,239 | 1,267 | 1,239 | 1,261 | +1.2% | 128,900 | 480億3122万 | -0.08% | 8.43 | 0.98 |
| 09/25 | 1,241 | 1,253 | 1,239 | 1,246 | +0.65% | 111,900 | 474億5988万 | -1.19% | 8.33 | 0.97 |
| 09/24 | 1,246 | 1,246 | 1,232 | 1,238 | -0.96% | 208,300 | 471億5516万 | -1.82% | 8.27 | 0.97 |
| 09/22 | 1,266 | 1,269 | 1,250 | 1,250 | -0.56% | 71,500 | 476億1224万 | -0.95% | 8.35 | 0.97 |
| 09/19 | 1,251 | 1,262 | 1,239 | 1,257 | +0.4% | 150,400 | 478億7886万 | -0.48% | 8.4 | 0.98 |
| 09/18 | 1,258 | 1,260 | 1,248 | 1,252 | -0.16% | 106,000 | 476億8841万 | -0.79% | 8.37 | 0.98 |
| 09/17 | 1,275 | 1,275 | 1,254 | 1,254 | -2.72% | 138,900 | 477億6459万 | -0.48% | 8.38 | 0.98 |
| 09/16 | 1,280 | 1,292 | 1,277 | 1,289 | +0.08% | 105,600 | 490億9774万 | +2.87% | 8.61 | 1.01 |
| 09/12 | 1,291 | 1,296 | 1,273 | 1,288 | -0.16% | 166,500 | 490億5965万 | +3.54% | 8.61 | 1 |
| 09/11 | 1,295 | 1,297 | 1,272 | 1,290 | +0.23% | 192,200 | 491億3583万 | +4.54% | 8.62 | 1.01 |
| 09/10 | 1,317 | 1,317 | 1,284 | 1,287 | -1.76% | 161,300 | 490億2156万 | +5.06% | 8.6 | 1 |
| 09/09 | 1,329 | 1,332 | 1,303 | 1,310 | -0.68% | 212,500 | 498億9762万 | +7.91% | 8.75 | 1.02 |
| 09/08 | 1,334 | 1,338 | 1,311 | 1,319 | -0.6% | 226,100 | 502億4043万 | +9.73% | 8.81 | 1.03 |
| 09/05 | 1,316 | 1,332 | 1,307 | 1,327 | +2.08% | 327,500 | 505億4515万 | +11.51% | 8.87 | 1.03 |
| 09/04 | 1,265 | 1,300 | 1,258 | 1,300 | +4.08% | 413,400 | 495億1672万 | +10.45% | 8.69 | 1.01 |
| 09/03 | 1,266 | 1,268 | 1,247 | 1,249 | -0.64% | 148,600 | 475億7415万 | +7.21% | 8.35 | 0.97 |
| 09/02 | 1,255 | 1,266 | 1,247 | 1,257 | +0.16% | 155,400 | 478億7886万 | +8.83% | 8.4 | 0.98 |
| 09/01 | 1,243 | 1,257 | 1,236 | 1,255 | +0.97% | 202,400 | 478億268万 | +9.8% | 8.39 | 0.98 |
| 08/29 | 1,278 | 1,278 | 1,240 | 1,243 | +0.49% | 334,000 | 473億4561万 | +9.71% | 8.31 | 0.97 |
| 08/28 | 1,211 | 1,240 | 1,208 | 1,237 | +1.56% | 157,800 | 471億1707万 | +10.25% | 8.27 | 0.96 |
| 08/27 | 1,212 | 1,228 | 1,203 | 1,218 | +0.08% | 165,400 | 463億9336万 | +9.53% | 8.14 | 0.95 |
| 08/26 | 1,233 | 1,241 | 1,213 | 1,217 | -1.7% | 129,100 | 463億5527万 | +10.44% | 8.13 | 0.95 |
| 08/25 | 1,250 | 1,252 | 1,223 | 1,238 | 0% | 198,400 | 471億5516万 | +13.37% | 8.27 | 0.97 |
| 08/22 | 1,229 | 1,243 | 1,225 | 1,238 | +1.06% | 159,100 | 471億5516万 | +14.52% | 8.27 | 0.97 |
| 08/21 | 1,229 | 1,230 | 1,217 | 1,225 | -0.89% | 182,800 | 466億5999万 | +14.49% | 8.19 | 0.96 |
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 | |
| 2009年 3月期 | 475 2/13 | 285 3/31 | 1,500 2/26 | - | - | +20.08% 6/4 | -11.54% 4/13 |
| 2010年 3月期 | 364 6/11 6/10 他2件 | 208 2/8 | 4,300 9/3 | - | - | +20.74% 6/8 | -25.49% 2/8 |
| 2011年 3月期 | 269 3/30 | 117 10/13 | 415,400 3/23 | 70億3461万 | 30億5966万 | +42.21% 3/29 | -15.62% 9/21 |
| 2012年 3月期 | 397 3/26 | 160 9/26 | 405,000 3/9 | 103億8194万 | 41億8416万 | +24.47% 3/9 | -12.56% 8/9 |
| 2013年 3月期 | 674 2/6 | 252 8/3 | 1,312,200 12/25 | 176億2577万 | 65億9005万 | +32.51% 2/5 | -28.4% 5/21 |
| 2014年 3月期 | 1,180 9/24 | 525 4/2 | 1,570,900 12/10 | 308億5818万 | 137億2927万 | +43.04% 9/24 | -15.36% 5/27 |
| 2015年 3月期 | 1,023 9/2 | 660 3/4 | 852,400 12/2 | 353億2837万 | 227億9250万 | +13.14% 9/2 | -14.13% 10/14 |
| 2016年 3月期 | 906 7/31 | 328 2/12 | 1,685,700 11/17 | 312億8788万 | 113億2718万 | +14.19% 3/23 | -28.58% 2/12 |
| 2017年 3月期 | 682 3/2 | 342 6/16 | 256,500 5/16 | 235億5225万 | 118億1065万 | +15.1% 12/8 | -13.24% 4/14 |
| 2018年 3月期 | 828 12/1 | 529 4/17 | 764,300 11/30 | 285億9422万 | 182億6853万 | +24.65% 11/30 | -16.02% 8/17 |
| 2019年 3月期 | 910 8/30 | 550 12/25 | 1,241,200 11/12 | 314億2602万 | 209億4938万 | +11.48% 5/15 | -15.25% 10/10 |
| 2020年 3月期 | 637 12/11 | 340 3/13 | 759,800 5/13 | 242億6319万 | 129億5052万 | +10.98% 11/8 | -27.28% 3/13 |
| 2021年 3月期 | 561 3/23 | 382 4/6 4/3 他2件 | 478,100 12/8 | 213億6837万 | 145億5030万 | +13.03% 5/28 | -5.22% 7/31 |
| 2022年 3月期 | 536 4/1 | 409 12/1 | 182,800 12/28 | 204億1612万 | 155億7872万 | +5.36% 8/2 | -8.44% 11/29 |
| 2023年 3月期 | 783 3/9 | 413 4/18 | 1,237,600 2/27 | 298億2430万 | 157億3108万 | +17.27% 2/27 | -5.11% 4/6 |
| 2024年 3月期 | 870 3/29 | 583 6/8 | 1,204,500 5/11 | 331億3811万 | 222億634万 | +9.6% 3/29 | -13.16% 5/11 |
| 2025年 3月期 | 1,048 5/15 | 756 11/11 | 756,000 8/13 | 399億1810万 | 287億9588万 | +18.41% 5/15 | -18.08% 8/5 |
| 最新 | 1,467 2026/1/20 | 142,500 | 558億7772万 | +1.1% 1,451 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 90%（1.9倍）
- 2013/12/30 vs 2012/12/28
- 146%（2.46倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 68%（1.68倍）
- 2026/01/20 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
117円（2010/10/13） - 1154%（12.54倍）
1,467円（1/20）
