株価チャート

株価

1/20

前日 (1/19): 1,320
始値: 1,330
高値: 1,348
安値: 1,309
終値 -0.38%: 1,315
出来高 +2.73%: 275,000

乖離率

株価（5日） 移動平均値: -1.2%
1,331
株価（25日） 移動平均値: +9.77%
1,198
出来高（5日） 移動平均値: -14.02%
319,860

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	1,330	1,348	1,309	1,315	-0.38%	275,000	573億7244万	+9.77%	15.49	0.74
01/19	1,336	1,340	1,304	1,320	-2.22%	267,700	575億9059万	+11.02%	15.55	0.74
01/16	1,357	1,358	1,315	1,350	+0.22%	308,400	588億9946万	+14.5%	15.9	0.76
01/15	1,321	1,357	1,321	1,347	+1.81%	378,100	587億6857万	+15.23%	15.86	0.76
01/14	1,300	1,329	1,297	1,323	+2%	370,100	577億2147万	+14.15%	15.58	0.74
01/13	1,323	1,323	1,288	1,297	+1.09%	327,700	565億8711万	+12.88%	15.28	0.73
01/09	1,264	1,283	1,262	1,283	+1.34%	191,000	559億7630万	+12.45%	15.11	0.72
01/08	1,280	1,312	1,264	1,266	+0.16%	451,700	552億3461万	+11.74%	14.91	0.71
01/07	1,249	1,270	1,239	1,264	+1.2%	250,800	551億4735万	+12.26%	14.89	0.71
01/06	1,225	1,252	1,221	1,249	+3.82%	349,800	544億9291万	+11.62%	14.71	0.7
01/05	1,224	1,226	1,200	1,203	-0.25%	266,900	524億8596万	+8.09%	14.17	0.68
2025
12/30	1,211	1,211	1,188	1,206	-0.25%	164,200	526億1685万	+8.84%	14.2	0.68
12/29	1,166	1,214	1,155	1,209	+4.4%	398,400	527億4774万	+9.51%	14.24	0.68
12/26	1,137	1,160	1,132	1,158	+2.57%	193,400	505億2265万	+5.37%	13.64	0.65
12/25	1,130	1,139	1,127	1,129	+0.36%	52,500	492億5740万	+3.01%	13.3	0.63
12/24	1,133	1,138	1,124	1,125	-0.27%	97,400	490億8288万	+2.83%	13.25	0.63
12/23	1,127	1,130	1,119	1,128	+0.8%	78,900	492億1377万	+3.3%	13.29	0.63
12/22	1,116	1,134	1,108	1,119	+1.54%	145,300	488億2111万	+2.66%	13.18	0.63
12/19	1,095	1,107	1,093	1,102	+0.55%	101,600	480億7941万	+1.19%	12.98	0.62
12/18	1,097	1,104	1,088	1,096	+0.55%	73,800	478億1764万	+0.74%	12.91	0.62
12/17	1,086	1,097	1,082	1,090	+0.46%	81,600	475億5586万	0%	12.84	0.61
12/16	1,102	1,104	1,085	1,085	-1.81%	56,100	473億3771万	-0.64%	12.78	0.61
12/15	1,090	1,105	1,087	1,105	+0.91%	56,300	482億1030万	+0.91%	13.01	0.62
12/12	1,093	1,095	1,087	1,095	+1.67%	69,400	477億7401万	-0.09%	12.9	0.61
12/11	1,096	1,097	1,077	1,077	-1.55%	72,800	469億8868万	-1.82%	12.68	0.6
12/10	1,095	1,097	1,086	1,094	+1.11%	90,700	477億3038万	-0.45%	12.88	0.61
12/09	1,091	1,093	1,077	1,082	-0.73%	67,000	472億683万	-1.73%	12.74	0.61
12/08	1,092	1,094	1,078	1,090	+0.09%	76,900	475億5586万	-1.18%	12.84	0.61
12/05	1,092	1,097	1,083	1,089	-0.55%	68,500	475億1223万	-1.36%	12.83	0.61
12/04	1,080	1,100	1,077	1,095	+1.39%	82,700	477億7401万	-0.99%	12.9	0.61
12/03	1,088	1,090	1,080	1,080	-1.01%	54,900	471億1957万	-2.44%	12.72	0.61
12/02	1,087	1,091	1,084	1,091	+0.37%	59,300	475億9949万	-1.8%	12.85	0.61
12/01	1,094	1,094	1,087	1,087	-0.64%	64,600	474億2497万	-2.42%	12.8	0.61
11/28	1,091	1,101	1,090	1,094	0%	52,700	477億3038万	-2.06%	12.88	0.61
11/27	1,100	1,100	1,089	1,094	+0.27%	67,100	477億3038万	-2.23%	12.88	0.61
11/26	1,098	1,101	1,088	1,091	+0.09%	55,500	475億9949万	-2.68%	12.85	0.61
11/25	1,092	1,097	1,088	1,090	+0.09%	54,200	475億5586万	-3.02%	12.84	0.61
11/21	1,071	1,089	1,070	1,089	+0.65%	68,100	475億1223万	-3.29%	12.83	0.61
11/20	1,080	1,092	1,078	1,082	+0.74%	63,400	472億683万	-4.08%	12.74	0.61
11/19	1,075	1,084	1,065	1,074	-0.09%	74,400	468億5779万	-5.04%	12.65	0.6
11/18	1,076	1,089	1,071	1,075	-0.92%	98,300	469億142万	-5.12%	12.66	0.6
11/17	1,082	1,096	1,081	1,085	+0.28%	66,900	473億3771万	-4.32%	12.78	0.61
11/14	1,078	1,090	1,066	1,082	-0.55%	140,800	472億683万	-4.84%	12.74	0.61
11/13	1,162	1,168	1,086	1,088	-5.96%	480,700	474億6860万	-4.39%	12.81	0.61
11/12	1,140	1,158	1,139	1,157	+1.49%	95,300	504億7902万	+1.49%	13.63	0.65
11/11	1,145	1,145	1,133	1,140	+0.09%	50,700	497億3732万	+0.09%	13.43	0.64
11/10	1,140	1,146	1,132	1,139	+0.26%	79,200	496億9369万	+0.09%	13.41	0.64
11/07	1,129	1,136	1,116	1,136	+0.62%	71,700	495億6281万	-0.09%	13.38	0.64
11/06	1,127	1,140	1,127	1,129	-0.18%	41,100	492億5740万	-0.53%	13.3	0.63
11/05	1,125	1,134	1,107	1,131	-0.62%	75,100	493億4466万	-0.35%	13.32	0.63
11/04	1,127	1,150	1,122	1,138	+0.98%	69,200	496億5006万	+0.26%	13.4	0.64
10/31	1,125	1,128	1,115	1,127	+0.18%	64,900	491億7014万	-0.79%	13.27	0.63
10/30	1,125	1,136	1,125	1,125	+0.18%	77,900	490億8288万	-1.06%	13.25	0.63
10/29	1,125	1,128	1,114	1,123	-0.18%	66,700	489億9563万	-1.14%	13.23	0.63
10/28	1,176	1,176	1,125	1,125	-4.5%	107,800	490億8288万	-0.97%	13.25	0.63
10/27	1,186	1,188	1,173	1,178	+0.34%	87,400	513億9523万	+3.7%	13.87	0.66
10/24	1,171	1,174	1,161	1,174	+0.77%	73,400	512億2072万	+3.44%	13.83	0.66
10/23	1,144	1,165	1,143	1,165	+1.48%	107,900	508億2805万	+2.82%	13.72	0.65
10/22	1,133	1,150	1,130	1,148	+0.53%	68,000	500億8636万	+1.41%	13.52	0.64
10/21	1,155	1,159	1,142	1,142	-0.52%	85,400	498億2458万	+0.88%	13.45	0.64
10/20	1,153	1,157	1,144	1,148	0%	68,700	500億8636万	+1.41%	13.52	0.64
10/17	1,137	1,151	1,137	1,148	-0.17%	47,100	500億8636万	+1.32%	13.52	0.64
10/16	1,147	1,156	1,146	1,150	+0.26%	59,700	501億7362万	+1.5%	13.54	0.65
10/15	1,113	1,148	1,113	1,147	+3.05%	56,400	500億4273万	+1.15%	13.51	0.64
10/14	1,109	1,134	1,105	1,113	-0.36%	90,800	485億5933万	-1.94%	13.11	0.62
10/10	1,142	1,142	1,117	1,117	-2.79%	91,900	487億3385万	-1.76%	13.16	0.63
10/09	1,131	1,153	1,130	1,149	+2.22%	110,300	501億2999万	+0.88%	13.53	0.64
10/08	1,137	1,137	1,124	1,124	-0.18%	73,800	490億3926万	-1.32%	13.24	0.63
10/07	1,129	1,142	1,122	1,126	-0.53%	100,300	491億2651万	-1.23%	13.26	0.63
10/06	1,135	1,141	1,123	1,132	+1.34%	99,200	493億8829万	-0.79%	13.33	0.64
10/03	1,112	1,121	1,108	1,117	+0.36%	58,800	487億3385万	-2.19%	13.16	0.63
10/02	1,096	1,115	1,096	1,113	+1.37%	62,200	485億5933万	-2.62%	13.11	0.62
10/01	1,113	1,115	1,091	1,098	-2.57%	92,900	479億490万	-4.02%	12.93	0.62
09/30	1,130	1,131	1,118	1,127	-0.44%	68,900	491億7014万	-1.74%	13.27	0.63
09/29	1,139	1,143	1,122	1,132	-2.25%	93,300	493億8829万	-1.39%	13.33	0.64
09/26	1,154	1,158	1,143	1,158	+1.49%	157,200	505億2265万	+0.87%	13.64	0.65
09/25	1,116	1,144	1,116	1,141	+2.24%	107,100	497億8095万	-0.52%	13.44	0.64
09/24	1,122	1,122	1,112	1,116	-0.62%	161,100	486億9022万	-2.62%	13.14	0.63
09/22	1,125	1,129	1,119	1,123	-0.27%	126,800	489億9563万	-2.09%	13.23	0.63
09/19	1,133	1,141	1,113	1,126	-0.62%	164,600	491億2651万	-1.83%	13.26	0.63
09/18	1,130	1,135	1,121	1,133	+0.44%	100,800	494億3192万	-1.13%	13.34	0.64
09/17	1,142	1,142	1,127	1,128	-1.91%	115,800	492億1377万	-1.48%	13.29	0.63
09/16	1,142	1,154	1,140	1,150	+0.7%	110,500	501億7362万	+0.61%	13.54	0.65
09/12	1,154	1,158	1,142	1,142	-0.87%	71,300	498億2458万	+0.09%	13.45	0.64
09/11	1,149	1,159	1,141	1,152	0%	89,700	502億6087万	+1.14%	13.57	0.65
09/10	1,156	1,159	1,148	1,152	-1.12%	87,600	502億6087万	+1.41%	13.57	0.65
09/09	1,170	1,170	1,157	1,165	+0.09%	83,800	508億2805万	+2.82%	13.72	0.65
09/08	1,178	1,178	1,163	1,164	-0.26%	128,300	507億8442万	+3.1%	13.71	0.65
09/05	1,170	1,172	1,160	1,167	+0.26%	56,700	509億1531万	+3.73%	13.74	0.65
09/04	1,167	1,179	1,161	1,164	-0.43%	74,800	507億8442万	+3.93%	13.71	0.65
09/03	1,170	1,183	1,163	1,169	+0.69%	151,100	510億257万	+4.84%	13.77	0.66
09/02	1,150	1,173	1,146	1,161	+0.96%	101,000	506億5354万	+4.59%	13.67	0.65
09/01	1,156	1,160	1,141	1,150	-0.52%	59,400	501億7362万	+3.98%	13.54	0.65
08/29	1,150	1,158	1,146	1,156	+0.52%	66,100	504億3539万	+4.9%	13.61	0.65
08/28	1,141	1,154	1,141	1,150	+0.44%	71,200	501億7362万	+4.74%	13.54	0.65
08/27	1,138	1,154	1,130	1,145	+0.62%	71,900	499億5547万	+4.76%	13.49	0.64
08/26	1,160	1,160	1,138	1,138	-1.98%	94,000	496億5006万	+4.6%	13.4	0.64
08/25	1,155	1,169	1,155	1,161	+1.04%	133,900	506億5354万	+7.2%	13.67	0.65
08/22	1,146	1,154	1,141	1,149	+0.97%	67,500	501億2999万	+6.78%	13.53	0.64
08/21	1,127	1,142	1,122	1,138	+0.98%	88,000	496億5006万	+6.26%	13.4	0.64

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
2008年 3月期	888 5/8	280 1/22	1,223,000 5/15	-	-	+19.6% 2/29	-26.85% 8/17
2009年 3月期	530 5/19	123 2/23	1,292,000 5/16	-	-	+40.07% 5/19	-33.59% 10/10
2010年 3月期	266 3/29 6/11	150 4/1	536,000 6/1	-	-	+36.51% 6/11	-16.39% 7/13
2011年 3月期	294 5/14 5/13	142 3/15	629,000 2/10	128億2699万	61億9535万	+20.08% 10/14	-40.27% 3/15
2012年 3月期	397 11/29	198 8/9	7,373,000 11/29	173億2080万	86億3858万	+32.41% 11/24	-14.43% 4/9
2013年 3月期	279 4/26	185 11/14	609,000 5/14	121億7255万	80億7140万	+15.16% 7/3	-14.35% 6/4
2014年 3月期	345 7/16	201 4/2	2,424,000 5/15	150億5208万	87億6947万	+41.22% 5/21	-15.1% 2/4
2015年 3月期	355 2/23	233 4/30 4/14 他2件	3,186,000 11/26	154億8837万	101億6561万	+16.42% 5/14	-7.99% 10/14
2016年 3月期	465 6/8	228 2/12	2,255,000 5/13	202億8759万	99億4746万	+19.15% 5/18	-16.34% 2/12
2017年 3月期	563 1/30	250 4/6	822,000 12/6	245億6325万	109億730万	+16.37% 12/7	-9.63% 6/24
2018年 3月期	965 10/30	443 4/13	2,716,100 3/20	421億221万	193億2775万	+29.07% 5/12	-15.78% 2/14
2019年 3月期	837 5/21	482 12/25	2,121,800 5/15	365億1766万	210億2929万	+10.79% 5/15	-20% 12/25
2020年 3月期	823 11/12	445 3/13	502,200 5/14	359億686万	194億1500万	+11.3% 11/12	-22.79% 3/13
2021年 3月期	1,157 3/16	460 8/3	2,020,200 3/9	504億7902万	200億6944万	+32.2% 3/15	-13.33% 8/3
2022年 3月期	2,045 10/19	947 4/26	2,088,000 10/20	892億2178万	413億1688万	+28.57% 8/2	-13.53% 11/18
2023年 3月期	1,614 4/19	1,137 7/15	950,400 5/13	704億1758万	496億644万	+12.33% 1/26	-16.79% 5/12
2024年 3月期	1,584 7/26	1,127 12/14	1,017,800 9/28	691億870万	491億7014万	+8.79% 7/26	-16.08% 10/4
2025年 3月期	1,458 5/14	972 8/5	906,200 8/30	636億1142万	424億761万	+6.01% 5/13	-20.49% 8/5
最新	1,315 2026/1/20		275,000	573億7244万		+9.77% 1,198