株価チャート

株価

1/20

前日 (1/19): 1,363
始値: 1,363
高値: 1,377
安値: 1,362
終値 +0.73%: 1,373
出来高 -10.87%: 4,100

乖離率

株価（5日） 移動平均値: +0.59%
1,365
株価（25日） 移動平均値: +0.66%
1,364
出来高（5日） 移動平均値: +9.04%
3,760

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	1,363	1,377	1,362	1,373	+0.73%	4,100	246億8413万	+0.66%	17.3	2.44
01/19	1,376	1,381	1,361	1,363	-0.94%	4,600	245億435万	-0.15%	17.18	2.42
01/16	1,362	1,379	1,362	1,376	+1.03%	3,300	247億3807万	+0.73%	17.34	2.44
01/15	1,355	1,371	1,355	1,362	+0.67%	2,200	244億8637万	-0.29%	17.16	2.42
01/14	1,362	1,370	1,351	1,353	-0.88%	4,600	243億2457万	-1.1%	17.05	2.4
01/13	1,381	1,384	1,365	1,365	-1.09%	16,300	245億4031万	-0.36%	17.2	2.42
01/09	1,379	1,383	1,367	1,380	+1.4%	3,800	248億998万	+0.58%	17.39	2.45
01/08	1,372	1,390	1,360	1,361	-0.87%	5,000	244億6839万	-0.95%	17.15	2.42
01/07	1,360	1,373	1,356	1,373	+0.66%	12,900	246億8413万	-0.29%	17.3	2.44
01/06	1,390	1,393	1,359	1,364	-2.08%	13,300	245億2233万	-1.16%	17.19	2.42
01/05	1,400	1,405	1,390	1,393	-0.21%	13,900	250億4370万	+0.72%	17.55	2.47
2025
12/30	1,374	1,401	1,373	1,396	+1.23%	10,200	250億9763万	+0.79%	17.59	2.48
12/29	1,365	1,387	1,361	1,379	+0.8%	6,800	247億9200万	-0.51%	17.38	2.45
12/26	1,344	1,368	1,341	1,368	+1.79%	26,600	245億9424万	-1.44%	17.24	2.43
12/25	1,343	1,348	1,333	1,344	+0.83%	11,600	241億6276万	-3.31%	16.94	2.39
12/24	1,315	1,344	1,295	1,333	+1.21%	10,700	239億6500万	-4.24%	16.8	2.37
12/23	1,294	1,326	1,293	1,317	+0.53%	11,300	236億7735万	-5.46%	16.6	2.34
12/22	1,346	1,365	1,296	1,310	-3.68%	17,000	235億5150万	-6.23%	16.51	2.32
12/19	1,355	1,360	1,350	1,360	+0.15%	2,200	244億5042万	-2.93%	17.14	2.41
12/18	1,375	1,375	1,354	1,358	-1.24%	4,600	244億1446万	-3.28%	17.11	2.41
12/17	1,362	1,375	1,357	1,375	+0.59%	6,200	247億2009万	-2.27%	17.33	2.44
12/16	1,367	1,368	1,357	1,367	-0.58%	3,900	245億7626万	-2.91%	17.23	2.43
12/15	1,366	1,383	1,362	1,375	-0.58%	3,800	247億2009万	-2.48%	17.33	2.44
12/12	1,376	1,392	1,369	1,383	+1.39%	9,400	248億6391万	-2.05%	17.43	2.45
12/11	1,408	1,408	1,364	1,364	-2.22%	13,700	245億2233万	-3.47%	17.19	2.42
12/10	1,388	1,401	1,382	1,395	+0.36%	5,000	250億7965万	-1.34%	17.58	2.48
12/09	1,381	1,397	1,381	1,390	-0.29%	7,100	249億8976万	-1.63%	17.52	2.47
12/08	1,403	1,403	1,373	1,394	-0.85%	4,300	250億6168万	-1.27%	17.57	2.47
12/05	1,408	1,413	1,400	1,406	-0.42%	8,100	252億7741万	-0.35%	17.72	2.5
12/04	1,407	1,422	1,403	1,412	0%	7,100	253億8528万	+0.14%	17.79	2.51
12/03	1,426	1,428	1,412	1,412	-1.47%	7,700	253億8528万	+0.28%	17.79	2.51
12/02	1,435	1,435	1,415	1,433	-0.14%	7,700	257億6283万	+1.92%	18.06	2.54
12/01	1,435	1,435	1,412	1,435	0%	7,200	257億9878万	+2.28%	18.08	2.55
11/28	1,442	1,458	1,435	1,435	-0.28%	21,700	257億9878万	+2.5%	18.08	2.55
11/27	1,447	1,454	1,434	1,439	-1.03%	16,400	258億7070万	+3.01%	18.13	2.55
11/26	1,429	1,456	1,421	1,454	+2.39%	28,500	261億4037万	+4.38%	18.32	2.58
11/25	1,427	1,434	1,416	1,420	+0.64%	18,500	255億2911万	+2.31%	17.89	2.52
11/21	1,415	1,427	1,407	1,411	-0.35%	15,300	253億6731万	+1.88%	17.78	2.5
11/20	1,412	1,417	1,404	1,416	+1.51%	6,500	254億5720万	+2.46%	17.84	2.51
11/19	1,390	1,416	1,380	1,395	+1.31%	36,000	250億7965万	+1.23%	17.58	2.48
11/18	1,400	1,404	1,350	1,377	-1.5%	9,900	247億5605万	+0.15%	17.35	2.44
11/17	1,420	1,420	1,393	1,398	-1.55%	5,500	251億3359万	+1.75%	17.62	2.48
11/14	1,351	1,438	1,351	1,420	-1.46%	32,100	255億2911万	+3.42%	17.89	2.52
11/13	1,440	1,445	1,420	1,441	+0.07%	11,300	259億665万	+5.03%	18.16	2.56
11/12	1,401	1,443	1,401	1,440	+2.86%	17,100	258億8868万	+5.19%	18.15	2.56
11/11	1,403	1,409	1,382	1,400	-0.5%	7,900	251億6955万	+2.41%	17.64	2.48
11/10	1,416	1,416	1,395	1,407	-0.64%	5,400	252億9539万	+3%	17.73	2.5
11/07	1,422	1,431	1,397	1,416	0%	7,400	254億5720万	+3.81%	17.84	2.51
11/06	1,388	1,427	1,380	1,416	+2.24%	22,700	254億5720万	+4.04%	17.84	2.51
11/05	1,378	1,387	1,361	1,385	+0.95%	14,300	248億9987万	+1.76%	17.45	2.46
11/04	1,359	1,372	1,350	1,372	+0.07%	10,800	246億6615万	+0.66%	17.29	2.43
10/31	1,371	1,374	1,347	1,371	+0.07%	12,600	246億4818万	+0.44%	17.28	2.43
10/30	1,364	1,374	1,340	1,370	+0.22%	9,100	246億3020万	+0.22%	17.26	2.43
10/29	1,380	1,380	1,360	1,367	-0.15%	16,300	245億7626万	-0.22%	17.23	2.43
10/28	1,360	1,376	1,358	1,369	+0.07%	6,000	246億1222万	-0.29%	17.25	2.43
10/27	1,368	1,384	1,368	1,368	+0.37%	6,100	245億9424万	-0.58%	17.24	2.43
10/24	1,358	1,365	1,353	1,363	+0.89%	12,600	245億435万	-1.16%	17.18	2.42
10/23	1,348	1,355	1,347	1,351	+0.22%	6,300	242億8861万	-2.1%	17.03	2.4
10/22	1,346	1,355	1,338	1,348	+0.52%	7,800	242億3468万	-2.53%	16.99	2.39
10/21	1,339	1,349	1,334	1,341	+0.15%	9,000	241億883万	-3.11%	16.9	2.38
10/20	1,334	1,346	1,331	1,339	+0.37%	4,700	240億7287万	-3.32%	16.87	2.38
10/17	1,327	1,339	1,321	1,334	-0.15%	7,700	239億8298万	-3.68%	16.81	2.37
10/16	1,329	1,340	1,311	1,336	0%	20,300	240億1894万	-3.47%	16.84	2.37
10/15	1,314	1,337	1,314	1,336	+1.67%	8,100	240億1894万	-3.54%	16.84	2.37
10/14	1,332	1,338	1,314	1,314	-2.3%	12,600	236億2342万	-5.13%	16.56	2.33
10/10	1,379	1,379	1,340	1,345	-2.47%	12,400	241億8074万	-3.03%	16.95	2.39
10/09	1,378	1,388	1,370	1,379	-0.29%	13,100	247億9200万	-0.72%	17.38	2.45
10/08	1,372	1,395	1,372	1,383	+0.29%	11,500	248億6391万	-0.5%	17.43	2.45
10/07	1,369	1,385	1,357	1,379	0%	10,800	247億9200万	-0.79%	17.38	2.45
10/06	1,375	1,390	1,354	1,379	0%	18,200	247億9200万	-0.65%	17.38	2.45
10/03	1,344	1,384	1,343	1,379	+1.77%	5,500	247億9200万	-0.43%	17.38	2.45
10/02	1,351	1,371	1,346	1,355	+0.15%	12,700	243億6052万	-1.95%	17.08	2.4
10/01	1,410	1,410	1,353	1,353	-3.84%	14,700	243億2457万	-1.89%	17.05	2.4
09/30	1,444	1,445	1,401	1,407	-1.95%	12,500	252億9539万	+2.25%	22.84	2.5
09/29	1,426	1,444	1,411	1,435	0%	15,600	257億9878万	+4.82%	23.29	2.55
09/26	1,420	1,452	1,420	1,435	+1.49%	55,100	257億9878万	+5.51%	23.29	2.55
09/25	1,453	1,456	1,414	1,414	-2.48%	33,900	254億2124万	+4.9%	22.95	2.51
09/24	1,436	1,455	1,433	1,450	+0.49%	32,200	260億6846万	+8.37%	23.53	2.57
09/22	1,438	1,445	1,419	1,443	+0.35%	32,100	259億3677万	+8.82%	23.41	2.56
09/19	1,431	1,460	1,416	1,438	+0.14%	39,300	258億4689万	+9.44%	23.33	2.55
09/18	1,390	1,443	1,360	1,436	+3.24%	41,700	258億1095万	+10.29%	23.3	2.55
09/17	1,419	1,430	1,374	1,391	-2.93%	42,300	250億211万	+7.83%	22.57	2.47
09/16	1,379	1,434	1,366	1,433	+4.07%	43,400	257億5702万	+11.95%	23.25	2.54
09/12	1,350	1,386	1,350	1,377	+1.7%	21,900	247億5047万	+8.68%	22.34	2.44
09/11	1,340	1,370	1,340	1,354	+0.37%	8,800	243億3706万	+7.72%	21.97	2.4
09/10	1,302	1,361	1,302	1,349	+2.82%	20,600	242億4719万	+8.01%	21.89	2.39
09/09	1,359	1,370	1,312	1,312	-2.09%	28,400	235億8215万	+5.81%	21.29	2.33
09/08	1,332	1,365	1,332	1,340	+0.45%	26,200	240億8542万	+8.85%	21.74	2.38
09/05	1,362	1,379	1,333	1,334	-3.26%	30,500	239億7758万	+9.17%	21.65	2.37
09/04	1,381	1,396	1,348	1,379	-0.43%	26,200	247億8642万	+13.69%	22.38	2.45
09/03	1,403	1,410	1,361	1,385	-1.21%	33,100	248億9426万	+15.22%	22.47	2.46
09/02	1,379	1,416	1,370	1,402	+0.72%	37,600	251億9982万	+17.72%	22.75	2.49
09/01	1,320	1,410	1,320	1,392	+5.22%	57,800	250億2008万	+18.07%	22.59	2.47
08/29	1,316	1,323	1,292	1,323	+0.92%	25,200	237億7986万	+13.27%	21.47	2.35
08/28	1,281	1,319	1,275	1,311	+1.39%	30,100	235億6417万	+13.21%	21.27	2.33
08/27	1,274	1,293	1,265	1,293	+1.17%	76,100	232億4064万	+12.53%	20.98	2.29
08/26	1,282	1,290	1,255	1,278	-0.39%	15,000	229億7102万	+12.01%	20.74	2.27
08/25	1,242	1,283	1,230	1,283	+3.8%	53,500	230億6089万	+13.24%	20.82	2.28
08/22	1,196	1,242	1,184	1,236	+2.74%	28,600	222億1611万	+9.77%	20.06	2.19
08/21	1,154	1,206	1,154	1,203	+4.43%	28,700	216億1935万	+7.51%	19.52	2.13

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
2018年 9月期	3,095 9/26 9/25 他2件	2,455 6/29	7,326,700 6/29	530億2059万	400億1956万	+8.08% 9/25	-12.28% 10/29
2019年 9月期	3,035 10/10	1,395 9/18	953,500 5/23	519億9273万	238億9781万	+20.66% 2/15	-20.93% 5/29
2020年 9月期	1,608 11/8	534 3/19	1,727,200 2/28	275億4672万	92億3480万	+40.36% 4/20	-35.74% 3/13
2021年 9月期	1,415 6/14	743 1/4	490,200 11/9	247億844万	129億3878万	+23.63% 5/27	-17.65% 8/17
2022年 9月期	1,899 12/23	907 6/22	581,600 11/15	331億9841万	158億5866万	+22.35% 11/22	-22.06% 5/12
2023年 9月期	1,056 11/11	763 8/18 8/17	550,600 11/14	184億6643万	134億5416万	+6.52% 11/10	-13.22% 5/31
2024年 9月期	863 7/1	691 8/5	90,500 10/30	153億4073万	122億8397万	+8.09% 6/28	-11.78% 8/5
2025年 9月期	1,460 9/19	767 4/7	164,400 5/14	262億4233万	137億8045万	+18.05% 9/1	-11.49% 4/9
最新	1,373 2026/1/20		4,100	246億8413万		+0.66% 1,364