株価チャート
株価
1/20
- 前日 (1/19)
- 5,590
- 始値
- 5,590
- 高値
- 5,600
- 安値
- 5,530
- 終値 +0.18%
- 5,600
- 出来高 +220%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.29%
5,584 - 株価（25日）
移動平均値 - +5.38%
5,314 - 出来高（5日）
移動平均値 - +56.86%
2,040
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 | 5,590 | 5,600 | 5,530 | 5,600 | +0.18% | 3,200 | 267億5064万 | +5.38% | 10.55 | 0.82 |
| 01/19 | 5,590 | 5,590 | 5,580 | 5,590 | 0% | 1,000 | 267億287万 | +5.59% | 10.53 | 0.82 |
| 01/16 | 5,550 | 5,600 | 5,490 | 5,590 | +0.72% | 1,400 | 267億287万 | +5.99% | 10.53 | 0.82 |
| 01/15 | 5,550 | 5,550 | 5,500 | 5,550 | -0.72% | 1,400 | 265億1179万 | +5.63% | 10.46 | 0.81 |
| 01/14 | 5,550 | 5,600 | 5,550 | 5,590 | +1.45% | 3,200 | 267億287万 | +6.74% | 10.53 | 0.82 |
| 01/13 | 5,480 | 5,580 | 5,460 | 5,510 | +1.29% | 3,300 | 263億2071万 | +5.6% | 10.38 | 0.81 |
| 01/09 | 5,390 | 5,490 | 5,330 | 5,440 | -2.68% | 6,200 | 259億8633万 | +4.58% | 10.25 | 0.8 |
| 01/08 | 5,420 | 5,600 | 5,400 | 5,590 | +2.95% | 3,900 | 267億287万 | +7.75% | 10.53 | 0.82 |
| 01/07 | 5,450 | 5,520 | 5,380 | 5,430 | -0.37% | 3,200 | 259億3856万 | +5.07% | 10.23 | 0.79 |
| 01/06 | 5,360 | 5,480 | 5,340 | 5,450 | +1.3% | 3,300 | 260億3410万 | +5.7% | 10.27 | 0.8 |
| 01/05 | 5,480 | 5,480 | 5,300 | 5,380 | +1.89% | 2,900 | 256億9972万 | +4.67% | 10.14 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 5,240 | 5,300 | 5,220 | 5,280 | +0.76% | 2,200 | 252億2203万 | +2.98% | 9.95 | 0.77 |
| 12/29 | 5,200 | 5,250 | 5,200 | 5,240 | +0.96% | 1,200 | 250億3095万 | +2.42% | 9.87 | 0.77 |
| 12/26 | 5,200 | 5,200 | 5,140 | 5,190 | 0% | 1,800 | 247億9211万 | +1.65% | 9.78 | 0.76 |
| 12/25 | 5,250 | 5,250 | 5,150 | 5,190 | -0.19% | 2,100 | 247億9211万 | +1.78% | 9.78 | 0.76 |
| 12/24 | 5,170 | 5,200 | 5,120 | 5,200 | +0.97% | 5,500 | 248億3988万 | +2.12% | 9.8 | 0.76 |
| 12/23 | 5,160 | 5,160 | 5,120 | 5,150 | +0.39% | 2,300 | 246億103万 | +1.36% | 9.7 | 0.75 |
| 12/22 | 5,140 | 5,140 | 5,100 | 5,130 | -0.19% | 1,900 | 245億549万 | +1% | 9.66 | 0.75 |
| 12/19 | 5,190 | 5,200 | 5,120 | 5,140 | -1.15% | 1,200 | 245億5326万 | +1.18% | 9.68 | 0.75 |
| 12/18 | 5,120 | 5,200 | 5,100 | 5,200 | +1.96% | 1,700 | 248億3988万 | +2.36% | 9.8 | 0.76 |
| 12/17 | 5,090 | 5,100 | 5,080 | 5,100 | +0.2% | 800 | 243億6219万 | +0.45% | 9.61 | 0.75 |
| 12/16 | 5,080 | 5,100 | 5,030 | 5,090 | +0.2% | 1,700 | 243億1442万 | +0.28% | 9.59 | 0.74 |
| 12/15 | 5,080 | 5,150 | 5,080 | 5,080 | 0% | 1,500 | 242億6665万 | +0.08% | 9.57 | 0.74 |
| 12/12 | 5,170 | 5,170 | 5,080 | 5,080 | +0.2% | 2,300 | 242億6665万 | +0.02% | 9.57 | 0.74 |
| 12/11 | 5,100 | 5,100 | 5,070 | 5,070 | -0.2% | 500 | 242億1888万 | -0.2% | 9.55 | 0.74 |
| 12/10 | 5,070 | 5,100 | 5,070 | 5,080 | -0.2% | 900 | 242億6665万 | 0% | 9.57 | 0.74 |
| 12/09 | 5,110 | 5,140 | 5,090 | 5,090 | -0.2% | 800 | 243億1442万 | +0.14% | 9.59 | 0.74 |
| 12/08 | 5,100 | 5,150 | 5,100 | 5,100 | -0.39% | 500 | 243億6219万 | +0.28% | 9.61 | 0.75 |
| 12/05 | 5,140 | 5,140 | 5,080 | 5,120 | 0% | 300 | 244億5772万 | +0.65% | 9.65 | 0.75 |
| 12/04 | 5,090 | 5,200 | 5,090 | 5,120 | +0.2% | 600 | 244億5772万 | +0.63% | 9.65 | 0.75 |
| 12/03 | 5,080 | 5,140 | 5,080 | 5,110 | +0.59% | 1,000 | 244億995万 | +0.43% | 9.63 | 0.75 |
| 12/02 | 5,090 | 5,130 | 5,080 | 5,080 | -0.2% | 700 | 242億6665万 | -0.14% | 9.57 | 0.74 |
| 12/01 | 5,130 | 5,130 | 5,090 | 5,090 | -0.78% | 900 | 243億1442万 | -0.04% | 9.59 | 0.74 |
| 11/28 | 5,060 | 5,130 | 5,060 | 5,130 | +1.58% | 2,100 | 245億549万 | +0.71% | 9.66 | 0.75 |
| 11/27 | 5,060 | 5,070 | 5,050 | 5,050 | -0.2% | 800 | 241億2334万 | -0.84% | 9.51 | 0.74 |
| 11/26 | 5,070 | 5,090 | 5,010 | 5,060 | +1% | 1,600 | 241億7111万 | -0.63% | 9.53 | 0.74 |
| 11/25 | 5,070 | 5,070 | 5,010 | 5,010 | +0.2% | 1,800 | 239億3226万 | -1.61% | 9.44 | 0.73 |
| 11/21 | 5,010 | 5,010 | 5,000 | 5,000 | -0.2% | 500 | 238億8450万 | -1.79% | 9.42 | 0.73 |
| 11/20 | 5,010 | 5,050 | 5,010 | 5,010 | 0% | 800 | 239億3226万 | -1.65% | 9.44 | 0.73 |
| 11/19 | 5,000 | 5,010 | 4,950 | 5,010 | +1.62% | 3,700 | 239億3226万 | -1.67% | 9.44 | 0.73 |
| 11/18 | 5,090 | 5,090 | 4,905 | 4,930 | -3.14% | 3,800 | 235億5011万 | -3.26% | 9.29 | 0.72 |
| 11/17 | 5,170 | 5,230 | 5,070 | 5,090 | -1.17% | 1,100 | 243億1442万 | -0.24% | 9.59 | 0.74 |
| 11/14 | 5,070 | 5,300 | 5,050 | 5,150 | 0% | 5,700 | 246億103万 | +0.92% | 9.7 | 0.75 |
| 11/13 | 5,120 | 5,150 | 5,070 | 5,150 | +0.59% | 2,700 | 246億103万 | +0.9% | 9.7 | 0.75 |
| 11/12 | 5,160 | 5,160 | 5,080 | 5,120 | +0.99% | 500 | 244億5772万 | +0.33% | 9.65 | 0.75 |
| 11/11 | 5,160 | 5,160 | 5,070 | 5,070 | -0.39% | 400 | 242億1888万 | -0.63% | 9.55 | 0.74 |
| 11/10 | 5,130 | 5,160 | 5,090 | 5,090 | -1.55% | 1,300 | 243億1442万 | -0.27% | 9.59 | 0.74 |
| 11/07 | 5,130 | 5,170 | 5,130 | 5,170 | +1.17% | 400 | 246億9657万 | +1.23% | 9.74 | 0.76 |
| 11/06 | 5,040 | 5,110 | 5,020 | 5,110 | +0.79% | 2,100 | 244億995万 | +0.06% | 9.63 | 0.75 |
| 11/05 | 5,140 | 5,140 | 5,010 | 5,070 | -1.36% | 1,100 | 242億1888万 | -0.82% | 9.55 | 0.74 |
| 11/04 | 5,130 | 5,200 | 5,110 | 5,140 | -0.58% | 1,200 | 245億5326万 | +0.43% | 9.68 | 0.75 |
| 10/31 | 5,180 | 5,180 | 5,120 | 5,170 | +0.98% | 400 | 246億9657万 | +0.92% | 9.74 | 0.76 |
| 10/30 | 5,050 | 5,160 | 5,050 | 5,120 | -0.39% | 600 | 244億5772万 | -0.06% | 9.65 | 0.75 |
| 10/29 | 5,200 | 5,200 | 5,000 | 5,140 | +0.19% | 3,300 | 245億5326万 | +0.31% | 9.68 | 0.75 |
| 10/28 | 5,250 | 5,250 | 5,120 | 5,130 | +0.79% | 2,300 | 245億549万 | +0.12% | 9.66 | 0.75 |
| 10/27 | 5,170 | 5,200 | 5,090 | 5,090 | -1.93% | 2,200 | 243億1442万 | -0.61% | 9.59 | 0.74 |
| 10/24 | 5,260 | 5,260 | 4,985 | 5,190 | +0.58% | 7,400 | 247億9211万 | +1.31% | 9.78 | 0.76 |
| 10/23 | 5,150 | 5,270 | 5,030 | 5,160 | +1.18% | 2,400 | 246億4880万 | +0.76% | 9.72 | 0.75 |
| 10/22 | 5,060 | 5,170 | 5,050 | 5,100 | +1.39% | 1,000 | 243億6219万 | -0.45% | 9.61 | 0.75 |
| 10/21 | 5,040 | 5,050 | 5,030 | 5,030 | -0.2% | 400 | 240億2780万 | -1.95% | 9.48 | 0.74 |
| 10/20 | 5,010 | 5,070 | 5,010 | 5,040 | +0.8% | 500 | 240億7557万 | -1.83% | 9.49 | 0.74 |
| 10/17 | 5,050 | 5,090 | 4,995 | 5,000 | -1.38% | 1,200 | 238億8450万 | -2.87% | 9.42 | 0.73 |
| 10/16 | 5,080 | 5,100 | 4,995 | 5,070 | +0.8% | 1,100 | 242億1888万 | -1.67% | 9.55 | 0.74 |
| 10/15 | 5,030 | 5,030 | 4,960 | 5,030 | 0% | 300 | 240億2780万 | -2.65% | 9.48 | 0.74 |
| 10/14 | 5,060 | 5,160 | 4,910 | 5,030 | -0.98% | 1,600 | 240億2780万 | -2.9% | 9.48 | 0.74 |
| 10/10 | 5,120 | 5,210 | 5,030 | 5,080 | -0.78% | 2,900 | 242億6665万 | -2.12% | 9.57 | 0.74 |
| 10/09 | 5,180 | 5,210 | 5,120 | 5,120 | -1.35% | 500 | 244億5772万 | -1.35% | 9.65 | 0.75 |
| 10/08 | 5,170 | 5,190 | 5,150 | 5,190 | +1.37% | 500 | 247億9211万 | +0.08% | 9.78 | 0.76 |
| 10/07 | 5,070 | 5,190 | 5,070 | 5,120 | +0.79% | 1,300 | 244億5772万 | -1.1% | 9.65 | 0.75 |
| 10/06 | 5,240 | 5,330 | 5,080 | 5,080 | -1.17% | 2,300 | 242億6665万 | -1.74% | 9.57 | 0.74 |
| 10/03 | 5,120 | 5,180 | 5,000 | 5,140 | -0.19% | 1,600 | 245億5326万 | -0.43% | 9.68 | 0.75 |
| 10/02 | 5,160 | 5,160 | 5,100 | 5,150 | -0.39% | 700 | 246億103万 | -0.02% | 9.7 | 0.75 |
| 10/01 | 5,230 | 5,230 | 4,990 | 5,170 | -1.15% | 2,100 | 246億9657万 | +0.62% | 9.74 | 0.76 |
| 09/30 | 5,260 | 5,560 | 5,200 | 5,230 | +0.19% | 4,200 | 249億8318万 | +2.07% | 9.85 | 0.76 |
| 09/29 | 5,200 | 5,220 | 5,200 | 5,220 | -1.14% | 300 | 249億3541万 | +2.19% | 9.83 | 0.76 |
| 09/26 | 5,140 | 5,280 | 5,000 | 5,280 | +2.13% | 3,200 | 252億2203万 | +3.69% | 9.95 | 0.77 |
| 09/25 | 5,140 | 5,170 | 5,100 | 5,170 | +0.39% | 1,200 | 246億9657万 | +1.87% | 9.74 | 0.76 |
| 09/24 | 5,120 | 5,300 | 5,080 | 5,150 | +0.59% | 4,100 | 246億103万 | +1.78% | 9.7 | 0.75 |
| 09/22 | 5,090 | 5,170 | 5,060 | 5,120 | +1.19% | 2,100 | 244億5772万 | +1.51% | 9.65 | 0.75 |
| 09/19 | 5,120 | 5,120 | 5,060 | 5,060 | -1.56% | 1,100 | 241億7111万 | +0.68% | 9.53 | 0.74 |
| 09/18 | 5,150 | 5,150 | 5,080 | 5,140 | -0.19% | 900 | 245億5326万 | +2.57% | 9.68 | 0.75 |
| 09/17 | 5,200 | 5,220 | 5,130 | 5,150 | -0.96% | 900 | 246億103万 | +3.14% | 9.7 | 0.75 |
| 09/16 | 5,250 | 5,250 | 5,130 | 5,200 | -1.52% | 1,200 | 248億3988万 | +4.44% | 9.8 | 0.76 |
| 09/12 | 5,170 | 5,280 | 5,170 | 5,280 | +2.72% | 1,200 | 252億2203万 | +6.58% | 9.95 | 0.77 |
| 09/11 | 5,390 | 5,390 | 5,140 | 5,140 | -4.64% | 2,800 | 245億5326万 | +4.34% | 9.68 | 0.75 |
| 09/10 | 5,210 | 5,390 | 5,200 | 5,390 | +3.65% | 1,700 | 257億4749万 | +9.84% | 10.15 | 0.79 |
| 09/09 | 5,380 | 5,390 | 5,200 | 5,200 | -2.62% | 1,900 | 248億3988万 | +6.69% | 9.8 | 0.76 |
| 09/08 | 5,300 | 5,340 | 5,210 | 5,340 | -0.37% | 1,300 | 255億864万 | +10.06% | 10.06 | 0.78 |
| 09/05 | 5,280 | 5,360 | 5,210 | 5,360 | +1.52% | 1,800 | 256億418万 | +11.09% | 10.1 | 0.78 |
| 09/04 | 5,070 | 5,400 | 5,070 | 5,280 | +4.14% | 5,400 | 252億2203万 | +10.07% | 9.95 | 0.77 |
| 09/03 | 5,020 | 5,210 | 5,010 | 5,070 | +1% | 2,400 | 242億1888万 | +6.24% | 9.55 | 0.74 |
| 09/02 | 5,030 | 5,280 | 4,965 | 5,020 | +1.01% | 6,900 | 239億8003万 | +5.55% | 9.46 | 0.73 |
| 09/01 | 4,965 | 5,100 | 4,855 | 4,970 | +0.81% | 8,700 | 237億4119万 | +4.81% | 9.36 | 0.73 |
| 08/29 | 4,900 | 4,930 | 4,900 | 4,930 | +0.82% | 1,700 | 235億5011万 | +4.25% | 9.29 | 0.72 |
| 08/28 | 4,875 | 4,890 | 4,825 | 4,890 | +0.41% | 400 | 233億5904万 | +3.69% | 9.21 | 0.71 |
| 08/27 | 4,815 | 4,870 | 4,815 | 4,870 | +1.04% | 700 | 232億6350万 | +3.51% | 9.17 | 0.71 |
| 08/26 | 4,845 | 4,875 | 4,805 | 4,820 | -0.21% | 900 | 230億2465万 | +2.77% | 9.08 | 0.7 |
| 08/25 | 4,850 | 4,900 | 4,820 | 4,830 | +0.1% | 2,200 | 230億7242万 | +3.23% | 9.1 | 0.71 |
| 08/22 | 4,835 | 4,850 | 4,800 | 4,825 | 0% | 800 | 230億4854万 | +3.36% | 9.09 | 0.7 |
| 08/21 | 4,800 | 4,825 | 4,795 | 4,825 | -0.52% | 500 | 230億4854万 | +3.54% | 9.09 | 0.7 |
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 | |
| 2008年 3月期 | 2,600 7,800 10/5 | 1,550 1/22 | 72,000 24,000 7/3 | - | - | +20.55% 10/3 | -23.74% 1/22 |
| 2009年 3月期 | 2,300 6/24 6/20 他3件 | 1,062 3/12 | 38,300 12/17 | - | - | +10.52% 3/26 | -30.95% 10/8 |
| 2010年 3月期 | 1,840 5/21 | 1,205 4/8 4/2 他2件 | 22,100 8/13 | - | - | +34.03% 5/21 | -6.43% 7/13 |
| 2011年 3月期 | 1,795 4/19 | 1,250 3/15 | 15,300 4/20 | 85億7453万 | 59億7112万 | +8% 3/28 | -21.5% 3/15 |
| 2012年 3月期 | 1,670 3/26 | 1,281 8/9 | 9,700 7/22 | 79億7742万 | 61億1920万 | +11.12% 10/25 | -14.76% 8/9 |
| 2013年 3月期 | 1,800 3/27 3/25 | 1,310 9/4 | 9,500 3/27 | 85億9842万 | 62億5773万 | +12.26% 12/25 | -7.19% 9/10 |
| 2014年 3月期 | 1,890 3/25 | 1,460 11/25 | 12,400 5/7 | 90億2834万 | 69億7427万 | +11.04% 3/25 | -6.98% 6/7 |
| 2015年 3月期 | 1,900 4/28 | 1,600 5/16 | 24,700 4/22 | 90億7611万 | 76億4304万 | +5.54% 6/13 | -9.78% 5/13 |
| 2016年 3月期 | 2,100 7/21 | 1,710 2/17 2/16 他3件 | 24,200 5/18 | 100億3149万 | 81億6849万 | +6.43% 7/21 | -8.02% 8/24 |
| 2017年 3月期 | 2,060 3/27 | 1,680 5/12 | 9,500 3/27 | 98億4041万 | 80億2519万 | +5.36% 7/26 | -4.52% 4/10 |
| 2018年 3月期 | 2,401 3/19 | 1,825 5/17 | 27,100 1/25 | 114億6933万 | 87億1784万 | +7.93% 1/4 | -5.03% 2/9 |
| 2019年 3月期 | 2,499 6/18 6/15 | 2,050 12/25 | 11,400 5/16 | 119億3747万 | 97億9264万 | +4.89% 5/21 | -6.62% 10/29 |
| 2020年 3月期 | 2,488 1/22 | 1,990 3/30 | 13,200 11/6 | 118億8492万 | 95億603万 | +7.2% 12/5 | -10.69% 3/17 |
| 2021年 3月期 | 4,400 12/29 | 2,027 4/3 | 33,100 12/30 | 210億1836万 | 96億8277万 | +16.34% 12/29 | -5.48% 1/29 |
| 2022年 3月期 | 4,000 7/29 | 3,235 3/8 | 8,300 11/8 | 191億760万 | 154億5327万 | +4.71% 7/19 | -7.11% 10/5 |
| 2023年 3月期 | 3,335 2/27 | 2,895 7/6 | 11,300 12/14 | 159億3096万 | 138億2912万 | +5.61% 6/24 | -6.01% 5/23 |
| 2024年 3月期 | 4,140 3/8 | 3,095 4/10 | 10,800 3/5 | 197億7636万 | 147億8450万 | +7.63% 6/30 | -5.88% 4/8 |
| 2025年 3月期 | 4,690 3/4 | 3,300 8/5 | 23,600 6/25 | 224億366万 | 157億6377万 | +15.71% 2/19 | -16.42% 8/5 |
| 最新 | 5,600 2026/1/20 | 3,200 | 267億5064万 | +5.38% 5,314 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 24%（1.24倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 10%（1.1倍）
- 1990/12/27 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/20 vs 1990/12/27
- 18%（1.18倍）
- 1992/12/28 vs 1991/12/20
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/28
- 112%（2.12倍）
- 1994/12/30 vs 1993/12/30
- -19%（0.81倍）
- 1995/12/29 vs 1994/12/30
- -43%（0.57倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/29 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/29
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -42%（0.58倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 51%（1.51倍）
- 2008/12/26 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/26
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 69%（1.69倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/01/20 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
658円（2002/12/26） - 751%（8.51倍）
5,600円（1/20）
