株価チャート

株価

1/20

前日 (1/19): 37,000
始値: 36,620
高値: 36,860
安値: 35,550
終値 -2.62%: 36,030
出来高 -24.38%: 3,031,200

乖離率

株価（5日） 移動平均値: -0.06%
36,050
株価（25日） 移動平均値: +14.44%
31,485
出来高（5日） 移動平均値: -33%
4,523,980

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	36,620	36,860	35,550	36,030	-2.62%	3,031,200	3兆3971億	+14.44%	54.01	15.74
01/19	36,300	37,320	35,860	37,000	+1.12%	4,008,500	3兆4885億	+18.19%	55.47	16.17
01/16	36,600	36,930	35,520	36,590	+2.12%	5,313,800	3兆4499億	+17.5%	54.85	15.99
01/15	34,250	36,000	33,730	35,830	+2.96%	4,974,600	3兆3782億	+15.77%	53.71	15.65
01/14	33,670	35,290	33,460	34,800	+5.2%	5,291,800	3兆2811億	+12.92%	52.17	15.2
01/13	32,480	34,100	32,360	33,080	+8.89%	6,675,000	3兆1189億	+7.7%	49.59	14.45
01/09	30,710	30,950	29,680	30,380	-1.04%	3,198,400	2兆8644億	-0.73%	45.54	13.27
01/08	31,900	32,040	30,700	30,700	-4.36%	2,837,800	2兆8945億	+0.59%	46.02	13.41
01/07	32,800	33,130	31,780	32,100	-2.01%	3,275,500	3兆265億	+5.59%	48.12	14.02
01/06	32,000	32,820	31,770	32,760	+3.31%	4,355,300	3兆888億	+8.33%	49.11	14.31
01/05	30,950	32,030	30,510	31,710	+6.97%	4,233,000	2兆9898億	+5.55%	47.54	13.85
2025
12/30	29,415	29,880	29,020	29,645	+0.76%	3,112,100	2兆7951億	-0.65%	44.44	12.95
12/29	30,050	30,070	29,310	29,420	-1.93%	2,220,500	2兆7739億	-0.99%	44.11	12.85
12/26	29,575	30,040	29,465	30,000	+2.18%	2,762,500	2兆8285億	+1.36%	44.97	13.11
12/25	29,720	29,860	29,240	29,360	-1.26%	1,934,500	2兆7682億	-0.53%	44.02	12.83
12/24	30,030	30,170	29,610	29,735	-0.88%	2,277,100	2兆8036億	+1.16%	44.58	12.99
12/23	30,000	30,130	29,720	30,000	-0.73%	2,234,600	2兆8285億	+2.45%	44.97	13.11
12/22	30,010	30,390	29,735	30,220	+5.96%	2,772,100	2兆8493億	+3.39%	45.3	13.2
12/19	28,590	29,060	28,340	28,520	+1.53%	3,856,900	2兆6890億	-2.14%	42.76	12.46
12/18	28,325	28,625	27,800	28,090	-4.26%	3,973,900	2兆6485億	-3.71%	42.11	12.27
12/17	29,590	29,850	28,860	29,340	-0.36%	4,268,200	2兆7663億	+0.41%	43.99	12.82
12/16	30,120	30,300	29,350	29,445	-2.82%	3,368,100	2兆7762億	+0.84%	44.14	12.86
12/15	30,500	31,420	30,120	30,300	-2.51%	3,899,500	2兆8568億	+3.85%	45.42	13.24
12/12	31,450	31,450	30,620	31,080	+0.26%	3,774,300	2兆9304億	+6.7%	46.59	13.58
12/11	31,800	31,800	30,370	31,000	-1.65%	4,857,500	2兆9228億	+6.63%	46.47	13.54
12/10	32,720	33,070	31,200	31,520	-4.22%	6,065,300	2兆9719億	+8.77%	47.25	13.77
12/09	31,930	33,330	31,780	32,910	+3.62%	6,315,700	3兆1029億	+13.69%	49.34	14.38
12/08	32,380	32,380	31,110	31,760	-2.58%	4,880,500	2兆9945億	+10.4%	47.61	13.88
12/05	31,500	32,770	31,470	32,600	+1.24%	5,050,400	3兆737億	+13.82%	48.87	14.24
12/04	30,170	32,420	29,960	32,200	+6.24%	7,196,900	3兆360億	+13.86%	48.27	14.07
12/03	28,855	30,440	28,805	30,310	+7.33%	5,829,800	2兆8578億	+8.77%	45.44	13.24
12/02	28,120	28,900	27,920	28,240	+1.75%	4,283,000	2兆6626億	+2.52%	42.34	12.34
12/01	28,715	28,720	27,515	27,755	-1.16%	3,779,700	2兆6169億	+1.72%	41.61	12.13
11/28	27,800	28,080	27,425	28,080	+0.83%	3,048,300	2兆6475億	+3.95%	42.1	12.27
11/27	27,220	28,000	27,010	27,850	+4.6%	4,214,200	2兆6258億	+4.13%	41.75	12.17
11/26	26,950	27,350	26,445	26,625	+0.51%	3,896,300	2兆5103億	+0.53%	39.91	11.63
11/25	27,015	27,660	26,490	26,490	-0.09%	4,637,100	2兆4976億	+0.76%	39.71	11.57
11/21	26,455	27,150	26,305	26,515	-5.15%	4,985,900	2兆5000億	+1.79%	39.75	11.58
11/20	28,330	28,340	27,520	27,955	+6.17%	4,841,500	2兆6357億	+8.24%	41.91	12.21
11/19	26,785	26,965	25,590	26,330	-2.19%	5,748,100	2兆4825億	+3.03%	39.47	11.5
11/18	28,180	28,290	26,885	26,920	-6.14%	4,259,500	2兆5381億	+6.43%	40.36	11.76
11/17	28,090	28,735	27,830	28,680	+2.08%	3,565,200	2兆7041億	+14.6%	43	12.53
11/14	28,400	28,715	27,910	28,095	-3.88%	5,239,000	2兆6489億	+13.81%	42.12	12.27
11/13	29,000	29,425	28,665	29,230	-0.19%	3,984,700	2兆7559億	+19.97%	43.82	12.77
11/12	28,500	29,480	27,830	29,285	+1.56%	6,023,600	2兆7611億	+21.98%	43.9	12.79
11/11	29,335	30,400	28,600	28,835	0%	7,327,900	2兆7187億	+21.69%	43.23	12.6
11/10	29,650	29,930	28,825	28,835	-0.91%	4,925,900	2兆7187億	+23.53%	43.23	12.6
11/07	29,195	29,540	28,400	29,100	-2%	6,306,000	2兆7437億	+26.5%	43.63	12.71
11/06	29,765	29,875	29,180	29,695	+3.68%	5,537,400	2兆7998億	+31.2%	44.52	12.97
11/05	29,215	29,790	28,065	28,640	-6.92%	12,632,100	2兆7003億	+28.68%	42.94	12.51
11/04	30,620	32,800	30,550	30,770	+8.31%	15,727,300	2兆9011億	+40.37%	46.13	13.44
10/31	30,460	30,480	27,060	28,410	-0.58%	20,729,700	2兆6786億	+32.27%	42.59	12.41
10/30	28,075	28,575	27,365	28,575	+21.21%	4,130,300	2兆6942億	+34.77%	42.84	12.48
10/29	22,325	23,810	22,310	23,575	+7.7%	12,823,000	2兆2228億	+12.69%	35.34	10.3
10/28	22,400	22,400	21,590	21,890	-1.88%	6,006,100	2兆639億	+5.11%	32.82	9.56
10/27	21,945	22,310	21,720	22,310	+2.91%	6,114,400	2兆1035億	+7.69%	33.45	9.75
10/24	21,495	21,680	21,300	21,680	+3.63%	5,592,100	2兆441億	+5.72%	32.5	9.47
10/23	20,600	20,920	20,355	20,920	-2.29%	6,515,600	1兆9724億	+3.01%	31.36	9.14
10/22	21,305	21,490	20,560	21,410	+0.33%	7,660,600	2兆186億	+6.26%	32.1	9.35
10/21	22,000	22,000	21,255	21,340	-1.82%	8,923,100	2兆120億	+6.92%	31.99	9.32
10/20	21,000	21,785	20,850	21,735	+5.92%	8,279,700	2兆493億	+9.94%	32.58	9.5
10/17	20,710	21,085	20,320	20,520	-2.12%	6,442,800	1兆9347億	+4.98%	30.76	8.97
10/16	21,440	21,450	20,635	20,965	-0.83%	10,057,700	1兆9767億	+8.22%	31.43	9.16
10/15	19,785	21,315	19,585	21,140	+6.77%	12,859,000	1兆9932億	+10.25%	31.69	9.24
10/14	20,300	21,265	19,770	19,800	-2.1%	13,898,300	1兆8668億	+4.46%	29.68	8.65
10/10	20,000	20,305	19,685	20,225	+0.22%	7,135,500	1兆9069億	+7.8%	30.32	8.84
10/09	20,350	20,375	19,935	20,180	+0.75%	6,757,500	1兆9026億	+8.77%	30.25	8.82
10/08	20,000	20,475	19,835	20,030	-1.67%	7,347,500	1兆8885億	+9.12%	30.03	8.75
10/07	21,945	22,160	20,250	20,370	-5.01%	12,384,900	1兆9206億	+12.13%	30.54	8.9
10/06	21,000	21,695	20,630	21,445	+7.17%	11,992,500	2兆219億	+19.28%	32.15	9.37
10/03	20,300	20,410	19,910	20,010	-1.72%	6,864,200	1兆8866億	+12.68%	30	8.74
10/02	20,700	21,165	20,205	20,360	+2.72%	9,305,400	1兆9196億	+15.73%	30.52	8.9
10/01	20,395	20,510	19,820	19,820	-2.39%	8,858,100	1兆8687億	+13.88%	29.71	8.66
09/30	20,395	20,570	20,065	20,305	+0.49%	8,316,300	1兆9144億	+17.7%	30.44	8.87
09/29	19,590	20,340	19,540	20,205	+2.41%	11,258,500	1兆9050億	+18.29%	30.29	8.85
09/26	21,260	21,290	19,705	19,730	-8.36%	17,125,100	1兆8602億	+16.75%	29.58	8.64
09/25	21,420	21,735	21,185	21,530	+0.05%	11,521,300	2兆299億	+28.5%	32.28	9.43
09/24	21,290	22,310	21,045	21,520	+1.53%	25,404,400	2兆290億	+30.02%	32.26	9.43
09/22	19,360	21,690	19,285	21,195	+10.48%	30,102,000	1兆9984億	+29.52%	31.77	9.28
09/19	18,465	19,635	18,160	19,185	+12.49%	27,322,100	1兆8088億	+18.34%	28.76	8.4
09/18	16,895	17,435	16,845	17,055	+2%	6,862,500	1兆6080億	+6.02%	25.57	7.47
09/17	16,750	16,910	16,545	16,720	-1.15%	5,494,200	1兆5764億	+4.26%	25.07	7.32
09/16	16,835	16,930	16,530	16,915	+1.38%	6,273,400	1兆5948億	+5.8%	25.36	7.41
09/12	16,660	16,760	16,190	16,685	+0.51%	8,191,000	1兆5731億	+5.01%	25.01	7.31
09/11	16,285	16,675	16,130	16,600	+2.75%	5,962,600	1兆5651億	+5.11%	24.89	7.27
09/10	16,110	16,360	16,030	16,155	-0.22%	4,244,200	1兆5231億	+2.9%	24.22	7.08
09/09	16,150	16,235	15,905	16,190	+1.19%	5,192,500	1兆5264億	+3.56%	24.27	7.09
09/08	15,990	16,185	15,800	16,000	+2.27%	4,976,400	1兆5085億	+2.79%	23.99	7.01
09/05	15,415	15,705	15,370	15,645	+4.51%	5,764,800	1兆4751億	+0.86%	23.45	6.85
09/04	15,005	15,085	14,880	14,970	-0.17%	3,343,000	1兆4114億	-3.46%	22.44	6.56
09/03	15,170	15,235	14,955	14,995	-1.77%	3,873,500	1兆4138億	-3.29%	22.48	6.57
09/02	15,390	15,500	15,210	15,265	-0.26%	3,476,500	1兆4392億	-1.52%	22.88	6.69
09/01	15,470	15,485	15,040	15,305	-2.24%	4,597,200	1兆4430億	-1.49%	22.94	6.7
08/29	15,960	16,110	15,515	15,655	-1.91%	6,341,600	1兆4760億	+0.46%	23.47	6.86
08/28	15,600	16,015	15,450	15,960	+0.73%	5,628,900	1兆5048億	+2.08%	23.93	6.99
08/27	15,645	15,920	15,490	15,845	+1.28%	5,621,400	1兆4939億	+1.02%	23.75	6.94
08/26	15,835	16,015	15,630	15,645	-2.22%	5,183,500	1兆4751億	-0.55%	23.45	6.85
08/25	16,175	16,390	15,800	16,000	-0.28%	7,415,500	1兆5085億	+1.24%	23.99	7.01
08/22	15,745	16,190	15,650	16,045	+2.49%	7,707,300	1兆5128億	+1.2%	24.05	7.03
08/21	15,925	16,160	15,645	15,655	-3.07%	5,511,400	1兆4760億	-1.78%	23.47	6.86

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
2012年 6月期	219 1,753 4/2	169 1,350 5/15	443,200 55,400 5/1	206億6050万	159億1083万	+5.17% 6/26	-22.44% 7/25
2013年 6月期	376 3,010 5/10	131 1,044 7/26	4,259,200 532,400 4/26	354億7525万	123億437万	+36.62% 5/7	-14.74% 11/12
2014年 6月期	346 1,385 7/12	209 834 8/30	3,044,000 761,000 1/15	326億4666万	196億5871万	+26.35% 1/16	-20.73% 8/22
2015年 6月期	468 1,873 5/7	239 957 7/18	4,623,600 1,155,900 1/26	441億4960万	225億5802万	+21.12% 8/18	-10.6% 7/10
2016年 6月期	452 1,806 7/2	266 1,065 8/25	2,856,400 714,100 2/2	425億7030万	251億375万	+16.29% 2/25	-21.16% 8/25
2017年 6月期	924 1,847 6/8	306 1,224 7/4	3,498,000 874,500 2/1	870億7349万	288億5163万	+25.48% 8/30	-13.02% 7/4
2018年 6月期	2,358 4,715 3/12	729 1,457 7/5	3,730,800 1,865,400 8/17	2222億8018万	686億8764万	+27.66% 1/19	-15.65% 7/4
2019年 6月期	2,635 5,270 4/9	1,262 2,523 1/4	3,354,200 1,677,100 2/5	2484億4466万	1189億4229万	+32.91% 2/7	-23.84% 12/25
2020年 6月期	10,950 6/29	2,118 4,235 7/17	7,004,000 5/29	1兆324億	1996億5145万	+30.83% 5/8	-19.68% 3/16
2021年 6月期	23,930 6/7	7,530 9/7	7,568,600 6/9	2兆2562億	7099億7659万	+28.44% 4/9	-19.51% 8/7
2022年 6月期	36,090 1/4	14,450 6/20	11,448,000 2/1	3兆4027億	1兆3624億	+33% 9/8	-22.33% 2/1
2023年 6月期	29,645 11/16	14,320 10/3	21,268,100 11/16	2兆7951億	1兆3501億	+39.55% 11/15	-18.81% 9/30
2024年 6月期	45,500 5/23	19,410 7/21	24,456,400 9/29	4兆2900億	1兆8300億	+19.37% 10/12	-26.42% 8/2
2025年 6月期	35,790 7/1	10,245 4/7	20,516,300 6/30	3兆3745億	9659億6416万	+24.82% 6/27	-35.51% 8/5
最新	36,030 2026/1/20		3,031,200	3兆3971億		+14.44% 31,485