株価チャート
株価
1/20
- 前日 (1/19)
- 2,223
- 始値
- 2,203
- 高値
- 2,213
- 安値
- 2,175
- 終値 -1.84%
- 2,182
- 出来高 -40%
- 12,000
乖離率
- 株価（5日）
移動平均値 - -0.91%
2,202 - 株価（25日）
移動平均値 - +6.7%
2,045 - 出来高（5日）
移動平均値 - -31.35%
17,480
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 | 2,203 | 2,213 | 2,175 | 2,182 | -1.84% | 12,000 | 169億1084万 | +6.7% | 11.65 | 0.97 |
| 01/19 | 2,241 | 2,241 | 2,200 | 2,223 | -0.63% | 20,000 | 172億2860万 | +9.24% | 11.87 | 0.99 |
| 01/16 | 2,192 | 2,239 | 2,182 | 2,237 | +2.05% | 13,900 | 173億3710万 | +10.58% | 11.94 | 1 |
| 01/15 | 2,164 | 2,200 | 2,164 | 2,192 | +0.74% | 18,500 | 169億8834万 | +9% | 11.7 | 0.98 |
| 01/14 | 2,145 | 2,195 | 2,145 | 2,176 | +2.16% | 23,000 | 168億6434万 | +8.8% | 11.62 | 0.97 |
| 01/13 | 2,139 | 2,140 | 2,112 | 2,130 | +1.33% | 27,500 | 165億783万 | +6.93% | 11.37 | 0.95 |
| 01/09 | 2,111 | 2,111 | 2,092 | 2,102 | +0.14% | 5,900 | 162億9083万 | +5.95% | 11.22 | 0.94 |
| 01/08 | 2,090 | 2,113 | 2,081 | 2,099 | +0.82% | 19,300 | 162億6758万 | +6.22% | 11.2 | 0.93 |
| 01/07 | 2,080 | 2,084 | 2,046 | 2,082 | -0.05% | 20,400 | 161億3583万 | +5.74% | 11.11 | 0.93 |
| 01/06 | 2,103 | 2,115 | 2,049 | 2,083 | -0.33% | 28,900 | 161億4358万 | +6.11% | 11.12 | 0.93 |
| 01/05 | 2,071 | 2,119 | 2,071 | 2,090 | +1.7% | 24,800 | 161億9783万 | +6.85% | 11.16 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 2,075 | 2,075 | 2,053 | 2,055 | -1.15% | 15,200 | 159億2657万 | +5.49% | 10.97 | 0.91 |
| 12/29 | 2,015 | 2,079 | 2,015 | 2,079 | +3.23% | 28,200 | 161億1258万 | +7.05% | 11.1 | 0.93 |
| 12/26 | 2,001 | 2,018 | 1,993 | 2,014 | +0.95% | 40,600 | 156億882万 | +4.19% | 10.75 | 0.9 |
| 12/25 | 1,997 | 1,998 | 1,982 | 1,995 | +0.76% | 16,300 | 154億6156万 | +3.53% | 10.65 | 0.89 |
| 12/24 | 1,980 | 1,990 | 1,971 | 1,980 | +0.61% | 9,500 | 153億4531万 | +3.07% | 10.57 | 0.88 |
| 12/23 | 1,952 | 1,972 | 1,948 | 1,968 | +1.34% | 12,500 | 152億5231万 | +2.77% | 10.5 | 0.88 |
| 12/22 | 1,944 | 1,955 | 1,942 | 1,942 | +0.36% | 15,600 | 150億5080万 | +1.62% | 10.37 | 0.86 |
| 12/19 | 1,939 | 1,945 | 1,925 | 1,935 | -0.15% | 4,800 | 149億9655万 | +1.42% | 10.33 | 0.86 |
| 12/18 | 1,921 | 1,938 | 1,908 | 1,938 | +0.88% | 5,100 | 150億1980万 | +1.73% | 10.34 | 0.86 |
| 12/17 | 1,938 | 1,938 | 1,918 | 1,921 | -0.31% | 7,500 | 148億8805万 | +1.05% | 10.25 | 0.86 |
| 12/16 | 1,940 | 1,942 | 1,906 | 1,927 | -0.67% | 10,900 | 149億3455万 | +1.58% | 10.29 | 0.86 |
| 12/15 | 1,928 | 1,957 | 1,928 | 1,940 | +0.78% | 14,300 | 150億3530万 | +2.48% | 10.36 | 0.86 |
| 12/12 | 1,915 | 1,926 | 1,914 | 1,925 | +0.36% | 5,300 | 149億1905万 | +1.91% | 10.28 | 0.86 |
| 12/11 | 1,931 | 1,931 | 1,894 | 1,918 | -0.05% | 12,200 | 148億6480万 | +1.75% | 10.24 | 0.85 |
| 12/10 | 1,918 | 1,922 | 1,908 | 1,919 | +0.1% | 7,300 | 148億7255万 | +2.02% | 10.24 | 0.85 |
| 12/09 | 1,930 | 1,936 | 1,910 | 1,917 | -0.98% | 10,500 | 148億5705万 | +2.13% | 10.23 | 0.85 |
| 12/08 | 1,936 | 1,940 | 1,931 | 1,936 | +0.05% | 7,500 | 150億430万 | +3.31% | 10.33 | 0.86 |
| 12/05 | 1,970 | 1,970 | 1,931 | 1,935 | -1.63% | 12,100 | 149億9655万 | +3.42% | 10.33 | 0.86 |
| 12/04 | 1,930 | 1,967 | 1,927 | 1,967 | +1.97% | 48,800 | 152億4456万 | +5.36% | 10.5 | 0.88 |
| 12/03 | 1,923 | 1,930 | 1,913 | 1,929 | +0.78% | 16,600 | 149億5005万 | +3.6% | 10.3 | 0.86 |
| 12/02 | 1,924 | 1,930 | 1,914 | 1,914 | -0.16% | 14,700 | 148億3380万 | +2.85% | 10.22 | 0.85 |
| 12/01 | 1,931 | 1,952 | 1,917 | 1,917 | -0.36% | 15,100 | 148億5705万 | +3.12% | 10.23 | 0.85 |
| 11/28 | 1,914 | 1,925 | 1,911 | 1,924 | +0.52% | 8,600 | 149億1130万 | +3.61% | 10.27 | 0.86 |
| 11/27 | 1,905 | 1,928 | 1,904 | 1,914 | +0.84% | 19,900 | 148億3380万 | +3.18% | 10.22 | 0.85 |
| 11/26 | 1,890 | 1,898 | 1,880 | 1,898 | +0.42% | 10,500 | 147億980万 | +2.43% | 10.13 | 0.84 |
| 11/25 | 1,868 | 1,914 | 1,868 | 1,890 | +1.61% | 23,500 | 146億4780万 | +2.05% | 10.09 | 0.84 |
| 11/21 | 1,854 | 1,863 | 1,844 | 1,860 | -0.21% | 12,300 | 144億1529万 | +0.59% | 9.93 | 0.83 |
| 11/20 | 1,857 | 1,870 | 1,855 | 1,864 | +1.3% | 11,400 | 144億4629万 | +0.87% | 9.95 | 0.83 |
| 11/19 | 1,848 | 1,855 | 1,816 | 1,840 | -0.33% | 28,100 | 142億6029万 | -0.33% | 9.82 | 0.82 |
| 11/18 | 1,865 | 1,869 | 1,842 | 1,846 | -1.28% | 17,000 | 143億679万 | +0.05% | 9.85 | 0.82 |
| 11/17 | 1,889 | 1,889 | 1,861 | 1,870 | +0.21% | 11,300 | 144億9279万 | +1.36% | 9.98 | 0.83 |
| 11/14 | 1,881 | 1,889 | 1,860 | 1,866 | +0.32% | 38,200 | 144億6179万 | +1.14% | 9.96 | 0.83 |
| 11/13 | 1,841 | 1,874 | 1,840 | 1,860 | +1.36% | 21,800 | 144億1529万 | +0.81% | 9.93 | 0.83 |
| 11/12 | 1,820 | 1,841 | 1,820 | 1,835 | +0.88% | 13,400 | 142億2154万 | -0.6% | 9.79 | 0.82 |
| 11/11 | 1,826 | 1,832 | 1,819 | 1,819 | -0.38% | 8,700 | 140億9753万 | -1.57% | 9.71 | 0.81 |
| 11/10 | 1,835 | 1,843 | 1,822 | 1,826 | +0.11% | 7,800 | 141億5179万 | -1.24% | 9.75 | 0.81 |
| 11/07 | 1,835 | 1,835 | 1,809 | 1,824 | -0.82% | 11,800 | 141億3629万 | -1.35% | 9.74 | 0.81 |
| 11/06 | 1,826 | 1,839 | 1,816 | 1,839 | +1.43% | 12,300 | 142億5254万 | -0.59% | 9.82 | 0.82 |
| 11/05 | 1,830 | 1,831 | 1,790 | 1,813 | -0.93% | 23,600 | 140億5103万 | -2.11% | 9.68 | 0.81 |
| 11/04 | 1,836 | 1,843 | 1,830 | 1,830 | -0.33% | 12,400 | 141億8279万 | -1.35% | 9.77 | 0.81 |
| 10/31 | 1,867 | 1,867 | 1,831 | 1,836 | -0.92% | 23,100 | 142億2929万 | -1.29% | 9.8 | 0.82 |
| 10/30 | 1,840 | 1,854 | 1,839 | 1,853 | +0.65% | 8,500 | 143億6104万 | -0.64% | 9.89 | 0.82 |
| 10/29 | 1,853 | 1,855 | 1,841 | 1,841 | -0.59% | 9,600 | 142億6804万 | -1.55% | 9.83 | 0.82 |
| 10/28 | 1,884 | 1,890 | 1,852 | 1,852 | -2.01% | 13,200 | 143億5329万 | -1.28% | 9.89 | 0.82 |
| 10/27 | 1,890 | 1,898 | 1,883 | 1,890 | +0.53% | 10,400 | 146億4780万 | +0.43% | 10.09 | 0.84 |
| 10/24 | 1,870 | 1,880 | 1,854 | 1,880 | +0.7% | 6,500 | 145億7029万 | -0.27% | 10.04 | 0.84 |
| 10/23 | 1,860 | 1,867 | 1,852 | 1,867 | +0.38% | 3,400 | 144億6954万 | -1.11% | 9.97 | 0.83 |
| 10/22 | 1,868 | 1,868 | 1,855 | 1,860 | +0.27% | 6,900 | 144億1529万 | -1.74% | 9.93 | 0.83 |
| 10/21 | 1,878 | 1,885 | 1,846 | 1,855 | -1.22% | 13,000 | 143億7654万 | -2.27% | 9.9 | 0.83 |
| 10/20 | 1,850 | 1,878 | 1,847 | 1,878 | +2.79% | 17,500 | 145億5479万 | -1.37% | 10.02 | 0.84 |
| 10/17 | 1,816 | 1,830 | 1,816 | 1,827 | +0.33% | 7,900 | 141億5954万 | -4.3% | 9.75 | 0.81 |
| 10/16 | 1,827 | 1,839 | 1,808 | 1,821 | -0.27% | 17,500 | 141億1303万 | -4.91% | 9.72 | 0.81 |
| 10/15 | 1,811 | 1,826 | 1,804 | 1,826 | +1.39% | 9,400 | 141億5179万 | -4.99% | 9.75 | 0.81 |
| 10/14 | 1,807 | 1,830 | 1,784 | 1,801 | -2.49% | 42,600 | 139億5803万 | -6.64% | 9.61 | 0.8 |
| 10/10 | 1,879 | 1,882 | 1,847 | 1,847 | -1.86% | 15,500 | 143億1454万 | -4.65% | 9.86 | 0.82 |
| 10/09 | 1,868 | 1,892 | 1,864 | 1,882 | +0.53% | 30,200 | 145億8579万 | -3.14% | 10.05 | 0.84 |
| 10/08 | 1,885 | 1,894 | 1,872 | 1,872 | -0.64% | 9,100 | 145億829万 | -3.9% | 9.99 | 0.83 |
| 10/07 | 1,898 | 1,898 | 1,871 | 1,884 | -0.11% | 14,800 | 146億129万 | -3.48% | 10.06 | 0.84 |
| 10/06 | 1,875 | 1,889 | 1,854 | 1,886 | +3.06% | 21,700 | 146億1679万 | -3.63% | 10.07 | 0.84 |
| 10/03 | 1,844 | 1,844 | 1,830 | 1,830 | +0.22% | 14,500 | 141億8279万 | -6.58% | 9.77 | 0.81 |
| 10/02 | 1,856 | 1,856 | 1,818 | 1,826 | -0.92% | 14,500 | 141億5179万 | -7.03% | 9.75 | 0.81 |
| 10/01 | 1,880 | 1,880 | 1,839 | 1,843 | -3% | 33,800 | 142億8354万 | -6.45% | 9.84 | 0.82 |
| 09/30 | 1,919 | 1,919 | 1,875 | 1,900 | 0% | 19,900 | 147億2530万 | -3.85% | 10.14 | 0.85 |
| 09/29 | 1,945 | 1,954 | 1,881 | 1,900 | -2.81% | 71,000 | 147億2530万 | -3.94% | 10.14 | 0.84 |
| 09/26 | 1,960 | 1,971 | 1,953 | 1,955 | -0.31% | 13,400 | 151億5156万 | -1.16% | 10.44 | 0.87 |
| 09/25 | 1,976 | 1,978 | 1,960 | 1,961 | -0.76% | 9,200 | 151億9806万 | -0.76% | 10.47 | 0.87 |
| 09/24 | 2,000 | 2,001 | 1,965 | 1,976 | -0.75% | 19,600 | 153億1431万 | +0.05% | 10.55 | 0.88 |
| 09/22 | 2,009 | 2,010 | 1,960 | 1,991 | -0.4% | 15,200 | 154億3056万 | +0.96% | 10.63 | 0.88 |
| 09/19 | 1,965 | 1,999 | 1,947 | 1,999 | +1.73% | 31,200 | 154億9256万 | +1.58% | 10.67 | 0.89 |
| 09/18 | 1,957 | 1,967 | 1,937 | 1,965 | +0.41% | 11,200 | 152億2906万 | +0.05% | 10.49 | 0.87 |
| 09/17 | 1,956 | 1,968 | 1,950 | 1,957 | -0.86% | 18,100 | 151億6706万 | -0.2% | 10.45 | 0.87 |
| 09/16 | 1,980 | 1,980 | 1,950 | 1,974 | -0.45% | 23,500 | 152億9881万 | +0.82% | 10.54 | 0.88 |
| 09/12 | 2,005 | 2,007 | 1,978 | 1,983 | -1.1% | 13,700 | 153億6856万 | +1.07% | 10.58 | 0.88 |
| 09/11 | 2,006 | 2,020 | 2,003 | 2,005 | -0.05% | 9,000 | 155億3906万 | +1.98% | 10.7 | 0.89 |
| 09/10 | 1,986 | 2,019 | 1,986 | 2,006 | +1.11% | 9,000 | 155億4681万 | +1.83% | 10.71 | 0.89 |
| 09/09 | 1,998 | 2,007 | 1,982 | 1,984 | -0.7% | 19,300 | 153億7631万 | +0.56% | 10.59 | 0.88 |
| 09/08 | 2,000 | 2,008 | 1,982 | 1,998 | +0.15% | 15,500 | 154億8481万 | +1.11% | 10.66 | 0.89 |
| 09/05 | 2,010 | 2,021 | 1,988 | 1,995 | -0.25% | 9,700 | 154億6156万 | +0.76% | 10.65 | 0.89 |
| 09/04 | 1,999 | 2,009 | 1,997 | 2,000 | -0.05% | 6,700 | 155億31万 | +0.81% | 10.68 | 0.89 |
| 09/03 | 2,000 | 2,015 | 1,999 | 2,001 | +0.05% | 11,400 | 155億806万 | +0.7% | 10.68 | 0.89 |
| 09/02 | 1,986 | 2,025 | 1,986 | 2,000 | +0.7% | 25,500 | 155億31万 | +0.5% | 10.68 | 0.89 |
| 09/01 | 1,991 | 1,999 | 1,970 | 1,986 | -0.6% | 17,600 | 153億9181万 | -0.4% | 10.6 | 0.88 |
| 08/29 | 1,975 | 2,045 | 1,975 | 1,998 | +2.62% | 54,100 | 154億8481万 | -0.05% | 10.66 | 0.89 |
| 08/28 | 1,950 | 1,960 | 1,942 | 1,947 | -0.41% | 9,800 | 150億8955万 | -2.8% | 10.39 | 0.87 |
| 08/27 | 1,976 | 1,980 | 1,955 | 1,955 | -1.11% | 11,600 | 151億5156万 | -2.59% | 10.44 | 0.87 |
| 08/26 | 1,990 | 1,995 | 1,977 | 1,977 | -1% | 16,300 | 153億2206万 | -1.54% | 10.55 | 0.88 |
| 08/25 | 1,964 | 2,005 | 1,964 | 1,997 | +3.47% | 56,400 | 154億7706万 | -0.5% | 10.66 | 0.89 |
| 08/22 | 1,926 | 1,946 | 1,918 | 1,930 | +0.73% | 16,600 | 149億5780万 | -3.69% | 10.3 | 0.86 |
| 08/21 | 1,910 | 1,923 | 1,906 | 1,916 | +0.52% | 15,200 | 148億4930万 | -4.44% | 10.23 | 0.85 |
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 | 1,300 7/9 | 920 3/5 | 22,200 6/7 | - | - | +10.39% 7/9 | -10.45% 12/4 |
| 2009年 3月期 | 1,000 5/26 5/23 | 557 2/23 | 40,900 2/20 | - | - | +17.56% 1/7 | -31.12% 2/23 |
| 2010年 3月期 | 895 7/24 7/6 | 557 12/30 | 13,400 8/28 | - | - | +12.59% 7/1 | -16.57% 8/28 |
| 2011年 3月期 | 700 1/14 | 375 3/17 | 9,800 3/9 | 64億4367万 | 34億5196万 | +15.62% 1/14 | -35.86% 3/15 |
| 2012年 3月期 | 540 1/10 | 422 6/16 | 10,900 7/7 | 49億7083万 | 38億8461万 | +13.48% 7/7 | -11.18% 8/9 |
| 2013年 3月期 | 650 2/13 | 480 11/26 | 11,700 1/7 | 59億8341万 | 44億1851万 | +13.57% 1/8 | -9.63% 10/26 |
| 2014年 3月期 | 817 10/28 | 579 9/2 | 159,000 10/25 | 75億2068万 | 53億2983万 | +18.97% 10/25 | -7.3% 8/12 |
| 2015年 3月期 | 750 7/16 7/15 他2件 | 640 5/20 | 37,000 12/8 | 69億393万 | 58億9135万 | +9.48% 6/9 | -7.15% 8/12 |
| 2016年 3月期 | 798 5/19 | 528 2/12 | 35,100 5/19 | 73億4578万 | 48億6037万 | +6.11% 5/19 | -11.24% 2/12 |
| 2017年 3月期 | 700 3/15 | 530 4/4 | 34,900 11/14 | 58億1367万 | 48億7878万 | +8.78% 5/18 | -5.67% 4/7 |
| 2018年 3月期 | 1,480 1/17 | 641 4/13 4/12 他2件 | 675,100 10/30 | 122億9176万 | 53億2366万 | +27.93% 10/30 | -20.21% 2/14 |
| 2019年 3月期 | 1,380 5/17 | 641 12/25 | 158,000 5/17 | 114億6124万 | 53億2366万 | +11.98% 5/17 | -25% 12/25 |
| 2020年 3月期 | 1,297 12/17 | 587 3/19 | 135,900 12/16 | 107億7190万 | 48億7518万 | +15.82% 12/16 | -27.42% 3/13 |
| 2021年 3月期 | 1,030 3/11 | 605 4/6 | 532,400 3/8 | 85億5440万 | 50億2467万 | +14.8% 3/8 | -7.05% 7/31 |
| 2022年 3月期 | 1,183 4/12 | 802 3/9 | 451,200 4/12 | 98億2510万 | 66億6080万 | +7.59% 11/24 | -15.53% 5/17 |
| 2023年 3月期 | 1,088 8/23 | 800 5/12 | 137,300 8/23 | 90億3611万 | 66億4419万 | +6.15% 5/18 | -3.5% 12/21 |
| 2024年 3月期 | 2,189 3/8 | 1,000 4/24 4/17 | 468,000 2/15 | 169億3377万 | 77億1524万 | +29.75% 3/8 | -8.68% 4/26 |
| 2025年 3月期 | 2,243 4/2 | 995 8/5 | 237,300 5/15 | 173億5150万 | 76億9716万 | +14.61% 2/7 | -30.2% 8/5 |
| 最新 | 2,182 2026/1/20 | 12,000 | 169億1084万 | +6.7% 2,045 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- -46%（0.54倍）
- 1992/12/25 vs 1991/12/30
- -56%（0.44倍）
- 1993/12/29 vs 1992/12/25
- 25%（1.25倍）
- 1994/12/27 vs 1993/12/29
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/27
- -1%（0.99倍）
- 1996/12/26 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/29 vs 1996/12/26
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/29
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/25 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/25 vs 2000/12/25
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/25
- -24%（0.76倍）
- 2003/12/25 vs 2002/12/27
- 9%（1.09倍）
- 2004/12/29 vs 2003/12/25
- 79%（1.79倍）
- 2005/12/29 vs 2004/12/29
- 19%（1.19倍）
- 2006/12/28 vs 2005/12/29
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/28
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/01/20 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
335円（1998/12/30） - 551%（6.51倍）
2,182円（1/20）
