株価チャート

株価

1/20

前日 (1/19): 1,802
始値: 1,802
高値: 1,817
安値: 1,775
終値 +0.11%: 1,804
出来高 +22.79%: 16,700

乖離率

株価（5日） 移動平均値: 0%
1,804
株価（25日） 移動平均値: +3.62%
1,741
出来高（5日） 移動平均値: -4.13%
17,420

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	1,802	1,817	1,775	1,804	+0.11%	16,700	74億9267万	+3.62%	24.69	0.87
01/19	1,804	1,814	1,780	1,802	-0.06%	13,600	74億8437万	+3.74%	24.66	0.87
01/16	1,799	1,816	1,769	1,803	+0.39%	18,200	74億8852万	+3.98%	24.67	0.87
01/15	1,795	1,848	1,777	1,796	-1.1%	18,600	74億5945万	+3.82%	24.58	0.87
01/14	1,837	1,843	1,790	1,816	-1.3%	20,000	75億4251万	+5.28%	24.85	0.88
01/13	1,780	1,840	1,761	1,840	+5.14%	43,800	76億4220万	+6.98%	25.18	0.89
01/09	1,729	1,795	1,723	1,750	+0.06%	27,600	72億6839万	+2.4%	23.95	0.84
01/08	1,702	1,749	1,683	1,749	+1.75%	30,200	72億6424万	+3.06%	23.93	0.84
01/07	1,750	1,761	1,706	1,719	-2.33%	22,600	71億3964万	+2.02%	23.52	0.83
01/06	1,787	1,802	1,756	1,760	-2%	24,800	73億993万	+5.07%	24.09	0.85
01/05	1,793	1,809	1,758	1,796	-0.22%	26,600	74億5945万	+8.13%	24.58	0.87
2025
12/30	1,800	1,820	1,780	1,800	-0.22%	33,800	74億7606万	+9.49%	24.63	0.87
12/29	1,792	1,829	1,778	1,804	+0.84%	21,100	74億9267万	+11.02%	24.69	0.87
12/26	1,788	1,794	1,747	1,789	+1.13%	27,700	74億3037万	+11.39%	24.48	0.86
12/25	1,730	1,769	1,730	1,769	+2.91%	29,200	73億4731万	+11.82%	24.21	0.85
12/24	1,708	1,741	1,690	1,719	+0.76%	28,300	71億3964万	+10.33%	23.52	0.83
12/23	1,698	1,713	1,676	1,706	+0.18%	28,200	70億8564万	+10.78%	23.35	0.82
12/22	1,703	1,722	1,693	1,703	0%	21,700	70億7318万	+11.38%	23.3	0.82
12/19	1,653	1,703	1,616	1,703	+2.22%	21,200	70億7318万	+11.02%	23.3	0.82
12/18	1,660	1,707	1,616	1,666	+0.36%	39,400	69億1951万	+8.18%	22.8	0.8
12/17	1,566	1,660	1,566	1,660	+6.41%	35,300	68億9459万	+7.37%	22.72	0.8
12/16	1,615	1,615	1,528	1,560	-4.29%	48,100	64億7925万	+0.71%	21.35	0.75
12/15	1,669	1,669	1,613	1,630	-3.32%	35,200	67億6999万	+4.82%	22.31	0.79
12/12	1,720	1,782	1,659	1,686	-0.71%	51,600	70億258万	+8.29%	23.07	0.81
12/11	1,701	1,748	1,689	1,698	-0.18%	41,600	70億5242万	+9.06%	23.24	0.82
12/10	1,720	1,750	1,700	1,701	-1.05%	28,600	70億6488万	+9.53%	23.28	0.82
12/09	1,694	1,719	1,671	1,719	+1.18%	18,800	71億3964万	+10.83%	23.52	0.83
12/08	1,685	1,730	1,685	1,699	+1.07%	40,500	70億5657万	+9.75%	23.25	0.82
12/05	1,700	1,717	1,642	1,681	-0.71%	94,300	69億8181万	+8.94%	23	0.81
12/04	1,597	1,715	1,570	1,693	+7.97%	122,000	70億3165万	+10.08%	23.17	0.82
12/03	1,475	1,583	1,469	1,568	+8.51%	113,300	65億1248万	+2.08%	21.46	0.76
12/02	1,433	1,474	1,427	1,445	-0.76%	56,800	60億161万	-6.23%	19.77	0.7
12/01	1,459	1,464	1,427	1,456	-1.29%	47,900	60億4730万	-6.13%	19.92	0.7
11/28	1,410	1,494	1,390	1,475	+5.13%	96,200	61億2622万	-5.51%	20.18	0.71
11/27	1,359	1,404	1,340	1,403	+3.47%	57,600	58億2717万	-10.75%	19.2	0.68
11/26	1,332	1,356	1,298	1,356	+1.35%	60,800	56億3196万	-14.23%	18.56	0.65
11/25	1,337	1,380	1,314	1,338	+0.83%	136,300	55億5720万	-15.9%	18.31	0.65
11/21	1,154	1,328	1,152	1,327	+12.27%	157,600	55億1152万	-17.01%	18.16	0.64
11/20	1,195	1,195	1,111	1,182	+1.46%	181,800	49億928万	-26.54%	16.18	0.57
11/19	1,251	1,257	1,159	1,165	-8.84%	261,600	48億3867万	-28.22%	15.94	0.56
11/18	1,365	1,365	1,252	1,278	-10.32%	250,700	53億800万	-21.83%	17.49	0.62
11/17	1,427	1,457	1,425	1,425	-21.92%	149,300	59億1855万	-13.37%	19.5	0.69
11/14	1,837	1,864	1,806	1,825	-2.46%	108,000	75億7990万	+10.61%	24.97	0.88
11/13	1,830	1,895	1,820	1,871	+2.75%	97,100	77億7095万	+14.15%	25.6	0.9
11/12	1,724	1,821	1,710	1,821	+5.63%	73,300	75億6328万	+11.99%	24.92	0.88
11/11	1,710	1,725	1,689	1,724	+1.29%	53,300	71億6040万	+6.62%	23.59	0.83
11/10	1,692	1,716	1,676	1,702	+0.71%	32,200	70億6903万	+5.58%	23.29	0.82
11/07	1,659	1,695	1,647	1,690	+0.54%	30,000	70億1919万	+5.16%	23.13	0.82
11/06	1,646	1,702	1,640	1,681	+4.35%	24,400	69億8181万	+4.93%	23	0.81
11/05	1,621	1,645	1,528	1,611	-1.89%	69,800	66億9107万	+0.81%	22.05	0.78
11/04	1,650	1,745	1,641	1,642	+0.61%	30,600	68億1983万	+2.75%	22.47	0.79
10/31	1,600	1,658	1,580	1,632	+2.38%	26,100	67億7829万	+2%	22.33	0.79
10/30	1,527	1,606	1,509	1,594	+3.17%	33,900	66億2047万	-0.38%	21.81	0.77
10/29	1,638	1,638	1,516	1,545	-6.08%	31,400	64億1695万	-3.8%	21.14	0.75
10/28	1,677	1,710	1,645	1,645	-2.89%	21,600	68億3229万	+1.92%	22.51	0.79
10/27	1,730	1,748	1,693	1,694	-0.59%	25,400	70億3580万	+4.5%	23.18	0.82
10/24	1,703	1,722	1,678	1,704	+0.53%	26,400	70億7734万	+4.99%	23.32	0.82
10/23	1,740	1,740	1,683	1,695	-2.59%	34,100	70億3996万	+4.95%	23.2	0.82
10/22	1,621	1,740	1,602	1,740	+6.42%	58,900	72億2686万	+8.14%	23.81	0.84
10/21	1,590	1,669	1,562	1,635	+2.38%	31,000	67億9075万	+2.12%	22.37	0.79
10/20	1,551	1,623	1,551	1,597	+3.5%	29,500	66億3293万	+0.06%	21.85	0.77
10/17	1,556	1,585	1,543	1,543	-1.97%	20,200	64億864万	-3.26%	21.12	0.74
10/16	1,539	1,574	1,524	1,574	+1.68%	29,600	65億3740万	-1.13%	21.54	0.76
10/15	1,475	1,549	1,474	1,548	+6.03%	36,100	64億2941万	-2.52%	21.18	0.75
10/14	1,480	1,516	1,446	1,460	-3.95%	35,200	60億6392万	-8.06%	19.98	0.7
10/10	1,542	1,542	1,486	1,520	-3%	39,300	63億1312万	-4.46%	20.8	0.73
10/09	1,525	1,567	1,507	1,567	+2.49%	25,700	65億833万	-1.26%	21.44	0.76
10/08	1,517	1,555	1,499	1,529	-1.67%	21,300	63億5050万	-3.53%	20.92	0.74
10/07	1,598	1,609	1,552	1,555	-2.87%	21,000	64億5849万	-2.08%	21.28	0.75
10/06	1,607	1,634	1,570	1,601	+0.76%	21,800	66億4954万	+1.14%	21.91	0.77
10/03	1,551	1,618	1,551	1,589	+1.08%	21,600	65億9970万	+1.02%	21.74	0.77
10/02	1,569	1,593	1,550	1,572	-0.57%	13,200	65億2909万	+0.32%	21.51	0.76
10/01	1,568	1,603	1,565	1,581	-0.25%	27,700	65億6647万	+1.61%	21.64	0.76
09/30	1,615	1,622	1,567	1,585	-1.86%	24,700	65億8309万	+2.13%	21.69	0.76
09/29	1,659	1,661	1,575	1,615	-4.27%	31,800	67億769万	+5.14%	22.1	0.78
09/26	1,591	1,740	1,542	1,687	+3.43%	59,100	70億673万	+11.43%	23.09	0.81
09/25	1,710	1,739	1,631	1,631	-6.21%	49,400	67億7414万	+9.46%	22.32	0.79
09/24	1,739	1,774	1,707	1,739	-0.4%	34,300	72億2271万	+18.38%	23.8	0.84
09/22	1,850	1,856	1,711	1,746	-3.96%	62,800	72億5178万	+20.91%	23.89	0.84
09/19	1,725	1,820	1,629	1,818	+4.66%	109,100	75億5082万	+28.3%	24.88	0.88
09/18	1,517	1,827	1,517	1,737	+14.96%	161,800	72億1440万	+25.32%	23.77	0.84
09/17	1,558	1,558	1,501	1,511	-2.7%	19,700	62億7574万	+11.35%	20.68	0.73
09/16	1,508	1,560	1,471	1,553	+1.77%	23,300	64億5018万	+16.24%	21.25	0.75
09/12	1,535	1,545	1,496	1,526	+0.13%	11,800	63億3804万	+16.67%	20.88	0.74
09/11	1,570	1,590	1,524	1,524	-1.99%	35,200	63億2973万	+18.97%	20.86	0.74
09/10	1,458	1,555	1,458	1,555	+6.14%	35,900	64億5849万	+24.1%	21.28	0.75
09/09	1,516	1,516	1,457	1,465	-2.01%	19,500	60億8468万	+19.59%	20.05	0.71
09/08	1,522	1,527	1,483	1,495	-2.67%	27,200	62億928万	+24.58%	20.46	0.72
09/05	1,567	1,567	1,498	1,536	-0.65%	25,300	63億7957万	+30.95%	21.02	0.74
09/04	1,436	1,546	1,436	1,546	+8.8%	52,900	64億2111万	+35.02%	21.16	0.75
09/03	1,486	1,486	1,379	1,421	-6.51%	64,600	59億193万	+27.33%	19.45	0.69
09/02	1,600	1,600	1,510	1,520	-4.76%	46,400	63億1312万	+39.19%	20.8	0.73
09/01	1,535	1,600	1,501	1,596	+12.55%	166,900	66億2877万	+50%	21.84	0.77
08/29	1,380	1,418	1,350	1,418	+4.65%	33,900	58億8947万	+37.27%	19.4	0.68
08/28	1,445	1,449	1,351	1,355	-6.16%	32,700	56億2781万	+34.29%	18.54	0.65
08/27	1,319	1,477	1,305	1,444	+11.51%	46,600	59億9746万	+46.15%	19.76	0.7
08/26	1,448	1,449	1,295	1,295	-12.38%	59,500	53億7861万	+34.62%	17.72	0.62
08/25	1,222	1,479	1,222	1,478	+25.36%	143,100	61億3868万	+56.9%	20.23	0.71
08/22	1,100	1,190	1,090	1,179	+9.07%	32,400	48億9682万	+28.85%	16.13	0.57
08/21	1,070	1,091	1,063	1,081	-0.46%	20,100	44億8979万	+20.11%	14.79	0.52

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	2,630 263 6/25	970 97 1/17	55,900 559,000 6/25	-	-	+16.3% 1/28	-24.62% 1/16
2009年 3月期	2,620 262 6/20	540 54 2/24	797,500 7,975,000 8/13	-	-	+67.27% 6/19	-36.57% 10/8
2010年 3月期	1,110 111 6/12	570 57 11/24 57 11/20	539,300 5,393,000 4/15	-	-	+20.22% 4/2	-18% 7/13
2011年 3月期	1,490 149 6/14	430 43 3/15	1,841,800 18,418,000 6/7	59億8319万	17億2669万	+42.77% 6/11	-42.13% 3/15
2012年 3月期	1,300 130 2/22	510 51 11/24 51 11/22	1,865,700 18,657,000 2/22	52億2023万	20億4793万	+44.72% 2/21	-12.53% 8/8
2013年 3月期	1,000 100 5/8	650 65 11/15 65 11/14	349,900 3,499,000 1/22	40億1556万	26億1011万	+38.52% 5/2	-18.15% 5/16
2014年 3月期	1,950 195 1/7	820 82 4/2	1,473,700 14,737,000 2/12	80億9907万	32億9276万	+44.11% 1/6	-15.69% 6/7
2015年 3月期	2,110 211 12/8	1,310 131 4/14	431,500 4,315,000 7/2	87億6361万	54億4091万	+16.88% 6/11	-12.49% 10/17
2016年 3月期	2,720 272 8/19	1,066 2/12	889,200 8,892,000 9/7	112億9716万	44億2749万	+25.13% 7/27	-29.07% 2/12
2017年 3月期	1,992 2/7	1,000 8/23	49,200 8/15	82億7351万	41億5337万	+26.23% 12/7	-17.91% 4/4
2018年 3月期	4,660 3/22	1,326 4/17 4/14	104,800 10/27	193億5470万	55億736万	+21.54% 9/25	-31.63% 4/17
2019年 3月期	3,865 4/2	1,058 12/25	61,200 4/4	160億5277万	43億9426万	+25.61% 1/17	-24.84% 12/25
2020年 3月期	1,821 4/9	910 3/17	37,100 3/23	75億6328万	37億7956万	+14.1% 3/27	-32.28% 3/13
2021年 3月期	1,734 9/18	1,127 4/6	88,400 7/7	72億194万	46億8084万	+20.92% 2/9	-10.02% 10/12
2022年 3月期	1,686 2/28	1,001 11/12	38,000 10/28	70億258万	41億5752万	+16.18% 12/9	-11.85% 5/26
2023年 3月期	1,835 4/12	1,011 12/27	38,900 10/5	76億2143万	41億9905万	+13.03% 11/28	-28.61% 6/20
2024年 3月期	1,540 3/14	865 12/15	319,400 3/11	63億9618万	35億9266万	+28.68% 3/14	-7.78% 5/31
2025年 3月期	1,535 4/1	750 8/5	234,000 9/9	63億7542万	31億1502万	+20.24% 12/16	-29.63% 8/5
最新	1,804 2026/1/20		16,700	74億9267万		+3.62% 1,741