株価チャート
株価
1/20
- 前日 (1/19)
- 5,010
- 始値
- 5,010
- 高値
- 5,050
- 安値
- 4,960
- 終値 -1%
- 4,960
- 出来高 -7.61%
- 17,000
乖離率
- 株価（5日）
移動平均値 - -1.16%
5,018 - 株価（25日）
移動平均値 - -0.76%
4,998 - 出来高（5日）
移動平均値 - -2.63%
17,460
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 | 5,010 | 5,050 | 4,960 | 4,960 | -1% | 17,000 | 429億3762万 | -0.76% | 16.21 | 1.61 |
| 01/19 | 5,130 | 5,150 | 5,010 | 5,010 | -2.34% | 18,400 | 433億7046万 | +0.34% | 16.38 | 1.62 |
| 01/16 | 5,070 | 5,130 | 5,020 | 5,130 | +1.79% | 13,000 | 444億928万 | +2.87% | 16.77 | 1.66 |
| 01/15 | 4,950 | 5,060 | 4,950 | 5,040 | +1.82% | 18,400 | 436億3017万 | +1.27% | 16.48 | 1.63 |
| 01/14 | 4,885 | 4,965 | 4,875 | 4,950 | +1.54% | 20,500 | 428億5106万 | -0.38% | 16.18 | 1.6 |
| 01/13 | 5,090 | 5,090 | 4,875 | 4,875 | -2.89% | 38,300 | 422億180万 | -1.83% | 15.94 | 1.58 |
| 01/09 | 5,050 | 5,080 | 5,020 | 5,020 | 0% | 10,700 | 434億5703万 | +1.13% | 16.41 | 1.63 |
| 01/08 | 5,000 | 5,060 | 5,000 | 5,020 | 0% | 9,000 | 434億5703万 | +1.25% | 16.41 | 1.63 |
| 01/07 | 5,040 | 5,060 | 5,020 | 5,020 | -0.4% | 7,000 | 434億5703万 | +1.37% | 16.41 | 1.63 |
| 01/06 | 5,060 | 5,070 | 5,000 | 5,040 | 0% | 12,900 | 436億3017万 | +1.82% | 16.48 | 1.63 |
| 01/05 | 5,030 | 5,110 | 5,030 | 5,040 | +0.2% | 9,700 | 436億3017万 | +1.9% | 16.48 | 1.63 |
| 2025 | ||||||||||
| 12/30 | 5,100 | 5,100 | 5,030 | 5,030 | -1.37% | 9,600 | 435億4360万 | +1.78% | 16.44 | 1.63 |
| 12/29 | 5,090 | 5,100 | 5,050 | 5,100 | +0.59% | 10,500 | 441億4957万 | +3.28% | 16.67 | 1.65 |
| 12/26 | 5,050 | 5,090 | 4,975 | 5,070 | +0.4% | 22,100 | 438億8987万 | +2.8% | 16.57 | 1.64 |
| 12/25 | 5,050 | 5,080 | 5,050 | 5,050 | 0% | 7,400 | 437億1673万 | +2.56% | 16.51 | 1.64 |
| 12/24 | 5,050 | 5,090 | 5,050 | 5,050 | +0.6% | 7,800 | 437億1673万 | +2.7% | 16.51 | 1.64 |
| 12/23 | 5,000 | 5,070 | 5,000 | 5,020 | +0.4% | 15,000 | 434億5703万 | +2.26% | 16.41 | 1.63 |
| 12/22 | 5,000 | 5,030 | 4,960 | 5,000 | -0.4% | 14,500 | 432億8390万 | +1.9% | 16.35 | 1.62 |
| 12/19 | 5,000 | 5,020 | 4,965 | 5,020 | +0.4% | 15,300 | 434億5703万 | +2.3% | 16.41 | 1.63 |
| 12/18 | 5,000 | 5,020 | 4,965 | 5,000 | 0% | 11,800 | 432億8390万 | +1.94% | 16.35 | 1.62 |
| 12/17 | 4,885 | 5,000 | 4,885 | 5,000 | +1.52% | 20,400 | 432億8390万 | +1.96% | 16.35 | 1.62 |
| 12/16 | 4,905 | 4,950 | 4,880 | 4,925 | +0.31% | 18,500 | 426億3464万 | +0.51% | 16.1 | 1.6 |
| 12/15 | 4,825 | 4,945 | 4,825 | 4,910 | +1.24% | 14,300 | 425億478万 | +0.22% | 16.05 | 1.59 |
| 12/12 | 4,850 | 4,905 | 4,835 | 4,850 | +0.73% | 27,200 | 419億8538万 | -0.98% | 15.85 | 1.57 |
| 12/11 | 4,845 | 4,880 | 4,805 | 4,815 | -0.62% | 12,500 | 416億8239万 | -1.71% | 15.74 | 1.56 |
| 12/10 | 4,860 | 4,880 | 4,825 | 4,845 | -0.31% | 11,100 | 419億4209万 | -1.12% | 15.84 | 1.57 |
| 12/09 | 4,845 | 4,890 | 4,845 | 4,860 | -0.41% | 8,000 | 420億7195万 | -0.86% | 15.89 | 1.58 |
| 12/08 | 4,840 | 4,925 | 4,840 | 4,880 | +0.83% | 11,100 | 422億4508万 | -0.43% | 15.95 | 1.58 |
| 12/05 | 4,865 | 4,865 | 4,825 | 4,840 | -0.51% | 7,600 | 418億9881万 | -1.2% | 15.82 | 1.57 |
| 12/04 | 4,840 | 4,870 | 4,840 | 4,865 | +0.52% | 6,700 | 421億1523万 | -0.65% | 15.9 | 1.58 |
| 12/03 | 4,905 | 4,905 | 4,825 | 4,840 | -0.51% | 9,600 | 418億9881万 | -1.14% | 15.82 | 1.57 |
| 12/02 | 4,875 | 4,900 | 4,835 | 4,865 | -0.21% | 21,200 | 421億1523万 | -0.69% | 15.9 | 1.58 |
| 12/01 | 4,950 | 4,955 | 4,875 | 4,875 | -1.52% | 16,500 | 422億180万 | -0.45% | 15.94 | 1.58 |
| 11/28 | 4,900 | 4,965 | 4,900 | 4,950 | +0.1% | 13,500 | 428億5106万 | +1.14% | 16.18 | 1.6 |
| 11/27 | 4,955 | 4,975 | 4,905 | 4,945 | -0.2% | 10,600 | 428億777万 | +1.15% | 16.17 | 1.6 |
| 11/26 | 4,900 | 4,955 | 4,840 | 4,955 | +0.81% | 11,600 | 428億9434万 | +1.52% | 16.2 | 1.61 |
| 11/25 | 4,960 | 4,970 | 4,915 | 4,915 | -0.91% | 18,600 | 425億4807万 | +0.86% | 16.07 | 1.59 |
| 11/21 | 4,860 | 4,975 | 4,860 | 4,960 | +1.74% | 18,700 | 429億3762万 | +1.95% | 16.21 | 1.61 |
| 11/20 | 4,900 | 4,930 | 4,840 | 4,875 | +0.41% | 18,400 | 422億180万 | +0.39% | 15.94 | 1.58 |
| 11/19 | 4,880 | 4,895 | 4,835 | 4,855 | -0.21% | 18,900 | 420億2866万 | +0.1% | 15.87 | 1.57 |
| 11/18 | 4,970 | 4,985 | 4,865 | 4,865 | -2.11% | 13,400 | 421億1523万 | +0.52% | 15.9 | 1.58 |
| 11/17 | 4,985 | 4,985 | 4,930 | 4,970 | -0.3% | 12,600 | 430億2419万 | +2.92% | 16.25 | 1.61 |
| 11/14 | 4,980 | 5,010 | 4,905 | 4,985 | 0% | 22,300 | 431億5404万 | +3.49% | 16.3 | 1.62 |
| 11/13 | 4,905 | 5,000 | 4,905 | 4,985 | +0.5% | 13,100 | 431億5404万 | +3.81% | 16.3 | 1.62 |
| 11/12 | 4,950 | 4,960 | 4,930 | 4,960 | +1.12% | 13,700 | 429億3762万 | +3.55% | 16.21 | 1.61 |
| 11/11 | 4,915 | 4,955 | 4,890 | 4,905 | -0.2% | 14,200 | 424億6150万 | +2.64% | 16.03 | 1.59 |
| 11/10 | 4,875 | 4,915 | 4,875 | 4,915 | +0.92% | 5,100 | 425億4807万 | +3.1% | 16.07 | 1.59 |
| 11/07 | 4,890 | 4,895 | 4,855 | 4,870 | -0.41% | 8,600 | 421億5851万 | +2.46% | 15.92 | 1.58 |
| 11/06 | 4,825 | 4,890 | 4,825 | 4,890 | +1.03% | 12,900 | 423億3165万 | +3.14% | 15.99 | 1.58 |
| 11/05 | 4,895 | 4,920 | 4,790 | 4,840 | -1.12% | 22,000 | 418億9881万 | +2.3% | 15.82 | 1.57 |
| 11/04 | 4,820 | 4,895 | 4,810 | 4,895 | +1.66% | 13,400 | 423億7493万 | +3.62% | 16 | 1.59 |
| 10/31 | 4,850 | 4,880 | 4,810 | 4,815 | -0.72% | 10,000 | 416億8239万 | +2.1% | 15.74 | 1.56 |
| 10/30 | 4,790 | 4,890 | 4,770 | 4,850 | +1.25% | 19,700 | 419億8538万 | +2.97% | 15.85 | 1.57 |
| 10/29 | 4,825 | 4,870 | 4,780 | 4,790 | -0.93% | 21,200 | 414億6597万 | +1.87% | 15.66 | 1.55 |
| 10/28 | 4,870 | 4,900 | 4,815 | 4,835 | -1.33% | 12,200 | 418億5553万 | +2.98% | 15.81 | 1.57 |
| 10/27 | 4,835 | 4,900 | 4,835 | 4,900 | +1.77% | 15,900 | 424億1822万 | +4.52% | 16.02 | 1.59 |
| 10/24 | 4,815 | 4,840 | 4,805 | 4,815 | 0% | 6,300 | 416億8239万 | +2.91% | 15.74 | 1.56 |
| 10/23 | 4,810 | 4,855 | 4,800 | 4,815 | +0.1% | 9,100 | 416億8239万 | +3.02% | 15.74 | 1.56 |
| 10/22 | 4,755 | 4,820 | 4,755 | 4,810 | +1.16% | 17,400 | 416億3911万 | +3.04% | 15.72 | 1.56 |
| 10/21 | 4,760 | 4,780 | 4,750 | 4,755 | -0.11% | 4,300 | 411億6298万 | +2.06% | 15.54 | 1.54 |
| 10/20 | 4,715 | 4,765 | 4,715 | 4,760 | +1.17% | 8,800 | 412億627万 | +2.32% | 15.56 | 1.54 |
| 10/17 | 4,740 | 4,740 | 4,670 | 4,705 | -0.74% | 19,800 | 407億3014万 | +1.25% | 15.38 | 1.52 |
| 10/16 | 4,715 | 4,780 | 4,715 | 4,740 | +0.53% | 19,400 | 410億3313万 | +2.05% | 15.5 | 1.54 |
| 10/15 | 4,615 | 4,730 | 4,615 | 4,715 | +2.28% | 11,700 | 408億1671万 | +1.57% | 15.41 | 1.53 |
| 10/14 | 4,590 | 4,660 | 4,580 | 4,610 | +0.11% | 19,600 | 399億775万 | -0.65% | 15.07 | 1.49 |
| 10/10 | 4,610 | 4,635 | 4,590 | 4,605 | -1.18% | 9,700 | 398億6447万 | -0.73% | 15.05 | 1.49 |
| 10/09 | 4,610 | 4,680 | 4,610 | 4,660 | +1.08% | 8,400 | 403億4059万 | +0.45% | 15.23 | 1.51 |
| 10/08 | 4,710 | 4,710 | 4,610 | 4,610 | -1.71% | 12,400 | 399億775万 | -0.6% | 15.07 | 1.49 |
| 10/07 | 4,650 | 4,705 | 4,620 | 4,690 | +0.21% | 16,800 | 406億29万 | +1.12% | 15.33 | 1.52 |
| 10/06 | 4,630 | 4,700 | 4,605 | 4,680 | +1.74% | 28,200 | 405億1373万 | +0.97% | 15.3 | 1.52 |
| 10/03 | 4,540 | 4,615 | 4,540 | 4,600 | +0.88% | 12,100 | 398億2118万 | -0.67% | 15.04 | 1.49 |
| 10/02 | 4,590 | 4,620 | 4,545 | 4,560 | -0.33% | 10,700 | 394億7491万 | -1.51% | 14.91 | 1.48 |
| 10/01 | 4,625 | 4,640 | 4,575 | 4,575 | -1.29% | 14,900 | 396億476万 | -1.19% | 14.96 | 1.48 |
| 09/30 | 4,685 | 4,685 | 4,635 | 4,635 | -1.07% | 13,300 | 401億2417万 | +0.13% | 15.15 | 1.5 |
| 09/29 | 4,665 | 4,700 | 4,650 | 4,685 | +0.21% | 15,400 | 405億5701万 | +1.28% | 15.32 | 1.54 |
| 09/26 | 4,635 | 4,695 | 4,635 | 4,675 | +0.11% | 11,600 | 404億7044万 | +1.1% | 15.28 | 1.54 |
| 09/25 | 4,620 | 4,700 | 4,620 | 4,670 | +0.43% | 10,500 | 404億2716万 | +1.02% | 15.27 | 1.53 |
| 09/24 | 4,625 | 4,680 | 4,625 | 4,650 | +0.54% | 7,600 | 402億5402万 | +0.58% | 15.2 | 1.53 |
| 09/22 | 4,645 | 4,660 | 4,620 | 4,625 | -0.43% | 7,700 | 400億3760万 | +0.11% | 15.12 | 1.52 |
| 09/19 | 4,685 | 4,705 | 4,620 | 4,645 | -0.85% | 21,300 | 402億1074万 | +0.54% | 15.18 | 1.53 |
| 09/18 | 4,695 | 4,695 | 4,650 | 4,685 | -0.21% | 12,600 | 405億5701万 | +1.45% | 15.32 | 1.54 |
| 09/17 | 4,660 | 4,710 | 4,640 | 4,695 | +0.75% | 11,100 | 406億4358万 | +1.84% | 15.35 | 1.54 |
| 09/16 | 4,580 | 4,695 | 4,580 | 4,660 | +1.75% | 16,600 | 403億4059万 | +1.35% | 15.23 | 1.53 |
| 09/12 | 4,590 | 4,665 | 4,570 | 4,580 | -0.22% | 28,800 | 396億4805万 | -0.11% | 14.97 | 1.5 |
| 09/11 | 4,635 | 4,650 | 4,570 | 4,590 | -0.97% | 13,600 | 397億3462万 | +0.09% | 15 | 1.51 |
| 09/10 | 4,650 | 4,670 | 4,610 | 4,635 | -0.32% | 11,300 | 401億2417万 | +1.02% | 15.15 | 1.52 |
| 09/09 | 4,690 | 4,690 | 4,625 | 4,650 | -0.21% | 11,100 | 402億5402万 | +1.37% | 15.2 | 1.53 |
| 09/08 | 4,665 | 4,730 | 4,640 | 4,660 | -0.11% | 18,200 | 403億4059万 | +1.75% | 15.23 | 1.53 |
| 09/05 | 4,600 | 4,690 | 4,600 | 4,665 | +1.63% | 13,100 | 403億8387万 | +1.94% | 15.25 | 1.53 |
| 09/04 | 4,610 | 4,640 | 4,590 | 4,590 | -0.43% | 15,200 | 397億3462万 | +0.42% | 15 | 1.51 |
| 09/03 | 4,635 | 4,670 | 4,605 | 4,610 | -0.22% | 14,400 | 399億775万 | +0.94% | 15.07 | 1.51 |
| 09/02 | 4,680 | 4,680 | 4,620 | 4,620 | +0.22% | 10,400 | 399億9432万 | +1.29% | 15.1 | 1.52 |
| 09/01 | 4,615 | 4,630 | 4,580 | 4,610 | -0.11% | 9,600 | 399億775万 | +1.21% | 15.07 | 1.51 |
| 08/29 | 4,590 | 4,660 | 4,585 | 4,615 | +0.54% | 11,900 | 399億5103万 | +1.45% | 15.09 | 1.52 |
| 08/28 | 4,555 | 4,655 | 4,545 | 4,590 | +0.55% | 20,800 | 397億3462万 | +1.01% | 15 | 1.51 |
| 08/27 | 4,550 | 4,600 | 4,540 | 4,565 | -0.22% | 13,800 | 395億1820万 | +0.57% | 14.92 | 1.5 |
| 08/26 | 4,540 | 4,625 | 4,540 | 4,575 | +0.77% | 20,800 | 396億476万 | +0.88% | 14.96 | 1.5 |
| 08/25 | 4,560 | 4,625 | 4,540 | 4,540 | -0.66% | 18,100 | 393億178万 | +0.18% | 14.84 | 1.49 |
| 08/22 | 4,640 | 4,650 | 4,570 | 4,570 | -1.51% | 16,000 | 395億6148万 | +0.93% | 14.94 | 1.5 |
| 08/21 | 4,650 | 4,665 | 4,600 | 4,640 | -0.22% | 15,700 | 401億6745万 | +2.54% | 15.17 | 1.52 |
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 | 2,340 4,680 4/2 | 851 1,701 3/18 | 46,000 23,000 1/24 | - | - | +16.6% 4/25 | -28.62% 1/24 |
| 2009年 3月期 | 1,785 3,570 5/15 | 688 1,375 10/10 | 69,600 34,800 5/14 | - | - | +35.69% 5/14 | -22.6% 10/10 |
| 2010年 3月期 | 995 1,990 4/20 1,990 4/7 他2件 | 804 1,608 11/19 | 38,300 19,150 4/17 | - | - | +5.78% 12/17 | -8.28% 11/19 |
| 2011年 3月期 | 1,228 2,455 3/25 | 685 1,370 3/17 | 355,500 177,750 3/25 | 113億6269万 | 63億4089万 | +30.36% 3/24 | -19.36% 3/15 |
| 2012年 3月期 | 1,170 2,340 4/5 | 853 1,705 11/25 1,705 11/22 | 144,800 72,400 4/4 | 108億3043万 | 78億9140万 | +9.71% 6/22 | -6.64% 8/9 |
| 2013年 3月期 | 1,650 3,300 3/26 | 890 1,780 6/5 | 77,800 38,900 1/16 | 152億7368万 | 82億3853万 | +60.32% 5/1 | -8.24% 5/23 |
| 2014年 3月期 | 9,380 11/11 | 1,450 2,900 4/1 | 1,816,300 908,150 8/30 | 868億2859万 | 134億2233万 | +38.23% 7/8 | -37.7% 4/30 |
| 2015年 3月期 | 6,390 4/4 | 2,313 10/30 | 2,798,700 4/30 | 553億1682万 | 200億2313万 | +23.42% 2/16 | -34.69% 5/12 |
| 2016年 3月期 | 6,000 3/22 | 2,850 7/9 | 424,100 4/28 | 519億4068万 | 246億7182万 | +31.49% 4/28 | -11.25% 12/16 |
| 2017年 3月期 | 8,350 7/12 | 3,720 3/31 | 507,000 10/28 | 722億8411万 | 322億322万 | +28.3% 5/11 | -22.77% 8/9 |
| 2018年 3月期 | 6,400 2/1 | 3,525 4/14 4/13 | 364,600 10/27 | 554億339万 | 305億1514万 | +15.3% 2/1 | -13.67% 5/7 |
| 2019年 3月期 | 6,310 11/1 | 4,325 5/25 | 309,300 7/26 | 546億2428万 | 374億4057万 | +19.03% 7/26 | -11.92% 5/9 |
| 2020年 3月期 | 6,090 4/25 | 2,300 3/19 | 258,900 10/30 | 527億1979万 | 199億1059万 | +11.54% 10/30 | -30.29% 3/13 |
| 2021年 3月期 | 4,680 2/3 | 2,503 4/6 | 312,700 6/25 | 405億1373万 | 216億6792万 | +17.74% 5/11 | -10.57% 7/31 |
| 2022年 3月期 | 4,300 4/12 | 2,450 3/14 | 138,200 5/27 | 372億2415万 | 212億911万 | +7.17% 6/23 | -10.93% 3/9 |
| 2023年 3月期 | 3,245 3/10 | 2,245 4/28 | 115,400 4/22 | 280億9125万 | 194億3447万 | +14.2% 1/24 | -5.87% 5/12 |
| 2024年 3月期 | 3,995 3/25 | 2,764 6/1 | 113,900 6/29 | 345億8383万 | 239億2733万 | +17.41% 6/30 | -10.18% 8/17 |
| 2025年 3月期 | 4,020 3/13 | 2,725 8/5 | 74,100 6/5 | 348億25万 | 235億8972万 | +11.53% 8/27 | -19.83% 8/5 |
| 最新 | 4,960 2026/1/20 | 17,000 | 429億3762万 | -0.76% 4,998 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 599%（6.99倍）
- 2014/12/30 vs 2013/12/30
- -68%（0.32倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/01/20 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
685円（2011/03/17） - 624%（7.24倍）
4,960円（1/20）
