株価チャート

株価

1/20

前日 (1/19): 2,674
始値: 2,715
高値: 2,755
安値: 2,695
終値 +1.5%: 2,714
出来高 +11.27%: 46,400

乖離率

株価（5日） 移動平均値: +1.04%
2,686
株価（25日） 移動平均値: +4.63%
2,594
出来高（5日） 移動平均値: +41.72%
32,740

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	2,715	2,755	2,695	2,714	+1.5%	46,400	342億1186万	+4.63%	17.44	2.2
01/19	2,695	2,712	2,666	2,674	-0.71%	41,700	337億764万	+3.4%	17.19	2.17
01/16	2,686	2,695	2,676	2,693	+0.26%	19,500	339億4715万	+4.38%	17.31	2.18
01/15	2,654	2,688	2,650	2,686	+0.83%	32,000	338億5891万	+4.47%	17.26	2.18
01/14	2,666	2,674	2,660	2,664	+0.15%	24,100	335億8158万	+3.94%	17.12	2.16
01/13	2,670	2,678	2,648	2,660	+0.3%	28,600	335億3116万	+4.07%	17.1	2.15
01/09	2,646	2,665	2,646	2,652	+0.45%	22,000	334億3031万	+4.04%	17.04	2.15
01/08	2,611	2,646	2,611	2,640	+0.76%	16,300	332億7904万	+3.77%	16.97	2.14
01/07	2,613	2,635	2,604	2,620	+0.27%	16,100	330億2693万	+3.19%	16.84	2.12
01/06	2,590	2,614	2,589	2,613	+1.36%	15,800	329億3869万	+3.08%	16.79	2.12
01/05	2,600	2,602	2,570	2,578	-0.96%	32,200	324億9749万	+1.86%	16.57	2.09
2025
12/30	2,610	2,610	2,590	2,603	-0.12%	16,600	328億1263万	+2.97%	16.73	2.11
12/29	2,576	2,615	2,572	2,606	+1.52%	26,000	328億5045万	+3.25%	16.75	2.11
12/26	2,569	2,569	2,549	2,567	+0.43%	18,700	323億5883万	+1.82%	16.5	2.08
12/25	2,566	2,572	2,556	2,556	+0.04%	12,600	322億2016万	+1.55%	16.43	2.07
12/24	2,558	2,568	2,549	2,555	-0.04%	11,000	322億756万	+1.71%	16.42	2.07
12/23	2,530	2,563	2,530	2,556	+0.67%	12,000	322億2016万	+1.95%	16.43	2.07
12/22	2,559	2,559	2,520	2,539	-0.04%	14,900	320億587万	+1.4%	16.32	2.06
12/19	2,530	2,555	2,530	2,540	-0.47%	9,600	320億1847万	+1.64%	16.32	2.06
12/18	2,534	2,553	2,530	2,552	+0.67%	11,400	321億6974万	+2.28%	16.4	2.07
12/17	2,540	2,540	2,522	2,535	+0.12%	13,900	319億5544万	+1.81%	16.29	2.05
12/16	2,548	2,563	2,530	2,532	-0.63%	24,800	319億1763万	+1.85%	16.27	2.05
12/15	2,499	2,548	2,491	2,548	+2.37%	24,300	321億1932万	+2.7%	16.38	2.06
12/12	2,496	2,511	2,485	2,489	+0.28%	20,300	313億7558万	+0.57%	16	2.02
12/11	2,524	2,524	2,477	2,482	-1.12%	16,000	312億8734万	+0.49%	15.95	2.01
12/10	2,533	2,541	2,510	2,510	-0.08%	13,100	316億4030万	+1.78%	16.13	2.03
12/09	2,489	2,515	2,482	2,512	+0.84%	29,300	316億6551万	+2.07%	16.14	2.03
12/08	2,470	2,498	2,470	2,491	+0.73%	9,100	314億79万	+1.47%	16.01	2.02
12/05	2,499	2,499	2,472	2,473	-1.16%	16,500	311億7389万	+0.94%	15.89	2
12/04	2,504	2,510	2,486	2,502	+0.97%	15,100	315億3946万	+2.29%	16.08	2.03
12/03	2,513	2,513	2,478	2,478	-1.39%	23,100	312億3692万	+1.47%	15.93	2.01
12/02	2,520	2,526	2,502	2,513	-0.12%	11,600	316億7812万	+2.95%	16.15	2.04
12/01	2,555	2,555	2,516	2,516	-0.28%	24,000	317億1594万	+3.24%	16.17	2.04
11/28	2,516	2,533	2,516	2,523	+0.08%	11,800	318億418万	+3.7%	16.21	2.04
11/27	2,522	2,546	2,510	2,521	+0.48%	27,600	317億7896万	+3.79%	16.2	2.04
11/26	2,495	2,526	2,495	2,509	+0.56%	21,200	316億2770万	+3.55%	16.12	2.03
11/25	2,524	2,525	2,485	2,495	-1.11%	18,600	314億5122万	+3.14%	16.03	2.02
11/21	2,451	2,525	2,451	2,523	+2.35%	37,100	318億418万	+4.52%	16.21	2.04
11/20	2,449	2,481	2,447	2,465	+0.98%	35,100	310億7305万	+2.37%	15.84	2
11/19	2,442	2,446	2,420	2,441	-0.04%	18,100	307億7051万	+1.5%	15.69	1.98
11/18	2,455	2,468	2,439	2,442	-0.69%	22,000	307億8311万	+1.67%	15.69	1.98
11/17	2,431	2,459	2,414	2,459	+1.19%	39,700	309億9741万	+2.46%	15.8	1.99
11/14	2,430	2,444	2,420	2,430	-0.21%	23,900	306億3185万	+1.33%	15.62	1.97
11/13	2,450	2,452	2,430	2,435	-0.08%	18,500	306億9487万	+1.54%	15.65	1.97
11/12	2,418	2,447	2,416	2,437	+0.79%	16,600	307億2009万	+1.63%	15.66	1.97
11/11	2,410	2,418	2,395	2,418	+0.54%	24,500	304億8058万	+0.75%	15.54	1.96
11/10	2,400	2,420	2,399	2,405	+0.29%	15,800	303億1670万	+0.21%	15.46	1.95
11/07	2,378	2,398	2,378	2,398	+0.59%	10,800	302億2846万	-0.08%	15.41	1.94
11/06	2,363	2,407	2,361	2,384	+0.89%	20,400	300億5198万	-0.71%	15.32	1.93
11/05	2,398	2,398	2,349	2,363	-0.84%	23,000	297億8726万	-1.79%	15.19	1.91
11/04	2,365	2,386	2,352	2,383	+0.76%	22,900	300億3938万	-1.28%	15.32	1.93
10/31	2,366	2,377	2,358	2,365	0%	22,500	298億1248万	-2.47%	15.2	1.92
10/30	2,373	2,375	2,365	2,365	-0.34%	26,700	298億1248万	-2.91%	15.2	1.92
10/29	2,410	2,410	2,373	2,373	-1.41%	44,600	299億1332万	-3.02%	15.25	1.92
10/28	2,453	2,453	2,407	2,407	-2.15%	23,300	303億4191万	-1.67%	15.47	1.95
10/27	2,409	2,460	2,409	2,460	+2.37%	32,200	310億1002万	+0.53%	15.81	1.99
10/24	2,430	2,430	2,400	2,403	-0.46%	13,400	302億9149万	-1.72%	15.44	1.95
10/23	2,419	2,428	2,407	2,414	-0.21%	15,900	304億3015万	-1.27%	15.51	1.96
10/22	2,386	2,419	2,385	2,419	+1.04%	27,400	304億9318万	-1.02%	15.55	1.96
10/21	2,410	2,410	2,389	2,394	+0.17%	15,500	301億7804万	-2.01%	15.39	1.94
10/20	2,393	2,409	2,390	2,390	+0.76%	14,100	301億2762万	-2.21%	15.36	1.94
10/17	2,390	2,394	2,370	2,372	-0.67%	13,100	299億72万	-2.99%	15.24	1.92
10/16	2,387	2,389	2,380	2,388	+0.04%	9,500	301億241万	-2.37%	15.35	1.93
10/15	2,365	2,391	2,360	2,387	+1.32%	20,200	300億8980万	-2.45%	15.34	1.93
10/14	2,380	2,393	2,346	2,356	-1.63%	41,300	296億9902万	-3.72%	15.14	1.91
10/10	2,400	2,407	2,385	2,395	-0.79%	30,500	301億9065万	-2.2%	15.39	1.94
10/09	2,424	2,430	2,401	2,414	-0.54%	29,000	304億3015万	-1.43%	15.51	1.96
10/08	2,457	2,457	2,427	2,427	-0.7%	14,500	305億9403万	-0.9%	15.6	1.97
10/07	2,460	2,466	2,440	2,444	-1.05%	25,900	308億833万	-0.12%	15.71	1.98
10/06	2,481	2,488	2,443	2,470	+1.69%	49,100	311億3607万	+1.11%	15.87	2
10/03	2,402	2,437	2,402	2,429	+1.17%	21,200	306億1924万	-0.37%	15.61	1.97
10/02	2,428	2,438	2,400	2,401	-1.03%	61,000	302億6628万	-1.4%	15.43	1.94
10/01	2,473	2,475	2,378	2,426	-2.77%	114,100	305億8142万	-0.33%	15.59	1.97
09/30	2,563	2,563	2,495	2,495	-3.11%	64,000	314億5122万	+2.55%	16.03	2.02
09/29	2,614	2,645	2,575	2,575	-3.34%	93,400	324億5967万	+6.01%	16.55	2.09
09/26	2,664	2,670	2,635	2,664	+0.99%	181,000	335億8158万	+9.95%	17.12	2.16
09/25	2,629	2,670	2,611	2,638	+0.27%	197,900	332億5383万	+9.37%	16.95	2.14
09/24	2,554	2,647	2,544	2,631	+9.67%	440,400	331億6559万	+9.44%	16.91	2.13
09/22	2,390	2,402	2,390	2,399	+0.33%	56,500	302億4107万	+0.21%	15.42	1.94
09/19	2,395	2,404	2,384	2,391	-0.17%	60,400	301億4022万	-0.08%	15.37	1.94
09/18	2,400	2,400	2,391	2,395	-0.37%	28,600	301億9065万	+0.34%	15.39	1.94
09/17	2,393	2,404	2,382	2,404	+0.04%	46,100	303億410万	+0.88%	15.45	1.95
09/16	2,412	2,417	2,389	2,403	+0.5%	48,200	302億9149万	+1.05%	15.44	1.95
09/12	2,400	2,400	2,388	2,391	-0.5%	38,200	301億4022万	+0.76%	15.37	1.94
09/11	2,428	2,428	2,391	2,403	-1.03%	38,000	302億9149万	+1.44%	15.44	1.95
09/10	2,406	2,428	2,400	2,428	+0.91%	26,200	306億663万	+2.66%	15.6	1.97
09/09	2,400	2,420	2,399	2,406	+0.25%	22,000	303億2931万	+1.95%	15.46	1.95
09/08	2,410	2,420	2,386	2,400	+0.33%	44,200	302億5368万	+1.91%	15.42	1.94
09/05	2,401	2,402	2,385	2,392	-0.37%	22,400	301億5283万	+1.83%	15.37	1.94
09/04	2,400	2,408	2,389	2,401	+0.21%	17,100	302億6628万	+2.43%	15.43	1.94
09/03	2,410	2,418	2,391	2,396	-0.58%	21,400	302億325万	+2.48%	15.4	1.94
09/02	2,390	2,418	2,390	2,410	+1.09%	20,600	303億7973万	+3.34%	15.49	1.95
09/01	2,352	2,384	2,347	2,384	+1.66%	22,800	300億5198万	+2.49%	15.32	1.93
08/29	2,364	2,364	2,345	2,345	-0.13%	12,700	295億6036万	+1.08%	15.07	1.9
08/28	2,346	2,366	2,345	2,348	+0.13%	21,100	295億9818万	+1.38%	15.09	1.9
08/27	2,375	2,380	2,345	2,345	-1.72%	31,300	295億6036万	+1.52%	15.07	1.9
08/26	2,394	2,411	2,384	2,386	-0.33%	26,500	300億7720万	+3.56%	15.33	1.93
08/25	2,407	2,408	2,385	2,394	-0.5%	16,500	301億7804万	+4.27%	15.39	1.94
08/22	2,416	2,416	2,392	2,406	-0.41%	24,700	303億2931万	+5.16%	15.46	1.95
08/21	2,395	2,422	2,380	2,416	+0.67%	39,500	304億5537万	+6.01%	15.53	1.96

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
2013年 2月期	465 929 11/16	296 592 12/6	4,684,400 2,342,200 11/16	44億5920万	28億4160万	+13.19% 12/28	-8.57% 2/15
2014年 2月期	390 780 3/11	228 456 6/7	1,529,400 764,700 3/11	37億4400万	21億8880万	+12.54% 7/3	-23.45% 6/7
2015年 2月期	1,024 2,048 2/16	232 463 5/20	1,263,800 631,900 9/24	128億5713万	28億5939万	+41.83% 1/5	-12.22% 3/25
2016年 2月期	1,320 2,640 8/18	675 1,350 1/21	583,400 291,700 4/24	165億7365万	84億7516万	+18.69% 7/23	-24.57% 9/8
2017年 2月期	997 1,994 4/19	656 6/24	335,300 8/26	125億1813万	82億3660万	+20.07% 4/18	-16% 6/24
2018年 2月期	732 3/10	510 4/17	427,800 4/18	91億9084万	64億345万	+7.22% 6/26	-23.56% 4/17
2019年 2月期	592 5/9	286 12/25	237,500 8/28	74億3303万	35億9095万	+13.61% 2/22	-28.59% 12/25
2020年 2月期	683 10/3	390 3/1	2,147,900 7/3	85億7561万	48億9676万	+26.86% 7/10	-33.46% 3/19
2021年 2月期	3,475 2/17	300 3/23 3/19	6,831,100 9/30	436億7866万	37億6674万	+80.67% 9/30	-29.96% 3/8
2022年 3月期	2,808 3/23	1,181 1/7	2,439,000 3/23	352億9487万	148億6099万	+28.06% 1/24	-19.55% 3/9
2023年 3月期	3,290 11/29	1,324 4/25	2,425,300 3/16	414億2373万	166億6042万	+30.23% 5/30	-12.19% 3/14
2024年 3月期	3,150 6/21	1,938 11/6	1,305,800 11/6	396億6102万	244億1143万	+17.62% 5/29	-14.44% 11/7
2025年 3月期	2,600 9/17	1,980 8/5	208,900 9/26	327億6182万	249億4047万	+6.94% 8/27	-16.9% 8/5
最新	2,714 2026/1/20		46,400	342億1186万		+4.63% 2,594