株価チャート

株価

1/20

前日 (1/19): 2,240
始値: 2,241
高値: 2,256
安値: 2,203
終値 -1.29%: 2,211
出来高 -42.53%: 60,400

乖離率

株価（5日） 移動平均値: -1.03%
2,234
株価（25日） 移動平均値: +3.41%
2,138
出来高（5日） 移動平均値: -38.82%
98,720

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	2,241	2,256	2,203	2,211	-1.29%	60,400	311億9011万	+3.41%	12.76	3.07
01/19	2,256	2,266	2,210	2,240	-2.35%	105,100	315億9920万	+5.16%	12.93	3.11
01/16	2,250	2,314	2,234	2,294	+2.23%	133,200	323億6097万	+8.21%	13.24	3.18
01/15	2,140	2,250	2,138	2,244	+2.79%	117,300	316億5563万	+6.15%	12.96	3.11
01/14	2,180	2,207	2,156	2,183	+0.28%	77,600	307億9512万	+3.46%	12.6	3.03
01/13	2,230	2,252	2,165	2,177	-1.05%	126,600	307億1048万	+3.22%	12.57	3.02
01/09	2,194	2,208	2,179	2,200	+1.43%	84,200	310億3493万	+4.46%	12.7	3.05
01/08	2,156	2,190	2,155	2,169	+0.65%	60,000	305億9762万	+3.04%	12.52	3.01
01/07	2,152	2,183	2,139	2,155	+0.42%	74,400	304億13万	+2.23%	12.44	2.99
01/06	2,090	2,163	2,090	2,146	+3.57%	100,000	302億7317万	+1.8%	12.39	2.98
01/05	2,145	2,145	2,065	2,072	-2.22%	129,900	292億2926万	-1.71%	11.96	2.87
2025
12/30	2,173	2,190	2,119	2,119	-3.55%	124,700	298億9228万	+0.38%	12.23	2.94
12/29	2,218	2,220	2,168	2,197	-0.9%	102,200	309億9261万	+4.12%	12.68	3.05
12/26	2,181	2,230	2,181	2,217	+0.82%	129,600	312億7475万	+5.12%	12.8	3.08
12/25	2,131	2,213	2,112	2,199	+3.97%	192,700	310億2083万	+4.61%	12.7	3.05
12/24	2,175	2,208	2,110	2,115	-3.6%	211,300	298億3586万	+0.95%	12.21	2.93
12/23	2,145	2,226	2,132	2,194	+6.35%	232,600	309億5029万	+4.88%	12.67	3.04
12/22	2,099	2,099	2,043	2,063	-0.43%	111,600	290億8683万	-1.29%	11.91	2.86
12/19	2,046	2,116	2,032	2,072	+1.27%	121,100	292億1372万	-0.91%	11.96	2.87
12/18	2,050	2,066	2,028	2,046	-0.63%	77,700	288億4714万	-2.01%	11.81	2.84
12/17	2,011	2,072	1,984	2,059	+2.39%	160,900	290億3043万	-1.39%	11.89	2.86
12/16	2,053	2,055	2,006	2,011	-1.47%	94,100	283億5367万	-3.5%	11.61	2.79
12/15	1,990	2,047	1,979	2,041	+0.74%	96,100	287億7665万	-1.97%	11.78	2.83
12/12	2,004	2,038	2,004	2,026	+1.81%	106,600	285億6516万	-2.46%	11.7	2.81
12/11	2,023	2,030	1,969	1,990	-1.44%	132,300	280億5758万	-4.05%	11.49	2.76
12/10	1,992	2,035	1,980	2,019	+0.75%	180,400	284億6646万	-2.65%	11.66	2.8
12/09	2,081	2,103	2,004	2,004	-5.78%	363,600	282億5497万	-3.33%	11.57	2.78
12/08	2,180	2,218	2,103	2,127	-0.79%	241,500	299億8918万	+2.7%	12.28	2.95
12/05	2,141	2,195	2,141	2,144	-1.02%	104,400	302億2887万	+3.88%	12.38	2.97
12/04	2,111	2,181	2,111	2,166	+2.7%	110,400	305億3906万	+5.5%	12.51	3
12/03	2,180	2,185	2,092	2,109	-2.68%	146,100	297億3540万	+3.18%	12.18	2.93
12/02	2,243	2,265	2,161	2,167	-3.6%	106,000	305億5316万	+6.54%	12.51	3.01
12/01	2,178	2,254	2,159	2,248	+4.41%	288,200	316億9520万	+11.34%	12.98	3.12
11/28	2,149	2,170	2,146	2,153	+0.19%	94,900	303億5577万	+7.49%	12.43	2.99
11/27	2,150	2,157	2,128	2,149	+0.61%	68,900	302億9937万	+7.94%	12.41	2.98
11/26	2,130	2,147	2,111	2,136	+1.52%	103,400	301億1608万	+7.99%	12.33	2.96
11/25	2,157	2,163	2,088	2,104	-2.46%	166,200	296億6490万	+7.02%	12.15	2.92
11/21	2,030	2,172	2,030	2,157	+5.58%	251,200	304億1216万	+10.5%	12.45	2.99
11/20	2,048	2,093	2,029	2,043	+0.59%	122,300	288億484万	+5.36%	11.79	2.83
11/19	2,032	2,075	2,006	2,031	-1.07%	145,100	286億3565万	+5.29%	11.73	2.82
11/18	2,136	2,146	2,027	2,053	-3.89%	202,400	289億4584万	+6.93%	11.85	2.85
11/17	2,116	2,142	2,039	2,136	+1.91%	290,400	301億1608万	+11.72%	12.33	2.96
11/14	2,034	2,135	1,986	2,096	+5.12%	457,700	295億5211万	+10.32%	12.1	2.91
11/13	2,006	2,030	1,982	1,994	-1.77%	289,100	281億1398万	+5.45%	11.51	2.77
11/12	1,968	2,034	1,947	2,030	+3.31%	153,700	286億2155万	+7.58%	11.72	2.82
11/11	1,964	1,974	1,943	1,965	+0.56%	92,900	277億510万	+4.35%	11.34	2.73
11/10	1,958	1,985	1,935	1,954	+1.24%	81,200	275億5001万	+3.83%	11.28	2.71
11/07	1,954	1,954	1,910	1,930	-1.23%	154,700	272億1162万	+2.71%	11.14	2.68
11/06	1,990	2,004	1,954	1,954	-0.91%	145,800	275億5001万	+3.99%	11.28	2.71
11/05	1,986	1,999	1,900	1,972	-1.74%	177,200	278億379万	+5.06%	11.39	2.74
11/04	1,956	2,012	1,926	2,007	+2.55%	192,300	282億9727万	+7.1%	11.59	2.78
10/31	1,938	1,984	1,922	1,957	+0.41%	157,300	275億9231万	+4.6%	11.3	2.71
10/30	1,868	1,974	1,866	1,949	+4.17%	240,600	274億7951万	+4.22%	11.25	2.7
10/29	1,933	1,939	1,867	1,871	-3.9%	217,200	263億7977万	0%	10.8	2.6
10/28	1,902	1,975	1,902	1,947	+5.3%	397,600	274億5131万	+3.78%	11.24	2.7
10/27	1,832	1,868	1,817	1,849	+2.84%	120,400	260億6958万	-1.49%	10.67	2.56
10/24	1,837	1,844	1,797	1,798	-1.75%	98,000	253億5052万	-4.51%	10.38	2.49
10/23	1,847	1,853	1,825	1,830	-1.82%	68,300	258億170万	-3.23%	10.57	2.54
10/22	1,842	1,867	1,830	1,864	+2.19%	93,300	262億8107万	-1.79%	10.76	2.59
10/21	1,821	1,845	1,808	1,824	-0.16%	96,400	257億1710万	-4.2%	10.53	2.53
10/20	1,797	1,828	1,792	1,827	+3.34%	167,700	257億5940万	-4.45%	10.55	2.53
10/17	1,783	1,797	1,764	1,768	-2.64%	176,100	249億2754万	-8.01%	10.21	2.45
10/16	1,815	1,862	1,783	1,816	+0.22%	300,900	256億431万	-6.1%	10.48	2.52
10/15	1,789	1,820	1,784	1,812	+1%	200,200	255億4791万	-6.93%	10.46	2.51
10/14	1,807	1,830	1,760	1,794	-2.87%	235,600	252億9412万	-8.52%	10.36	2.49
10/10	1,840	1,866	1,834	1,847	-0.05%	102,500	260億4138万	-6.53%	10.66	2.56
10/09	1,870	1,888	1,839	1,848	-1.18%	134,500	260億5548万	-7.09%	10.67	2.56
10/08	1,880	1,892	1,866	1,870	-1.32%	122,100	263億6567万	-6.64%	10.8	2.59
10/07	1,937	1,938	1,886	1,895	-2.12%	133,800	267億1815万	-6.1%	10.94	2.63
10/06	1,952	1,962	1,930	1,936	+0.16%	153,100	272億9622万	-4.68%	11.18	2.69
10/03	1,895	1,958	1,893	1,933	+2.55%	101,800	272億5392万	-5.34%	11.16	2.68
10/02	1,907	1,915	1,875	1,885	-1.57%	162,100	265億7716万	-8.27%	10.88	2.61
10/01	1,951	1,962	1,906	1,915	-0.16%	174,900	270億14万	-7.67%	11.06	2.66
09/30	1,896	1,929	1,877	1,918	+1%	98,200	270億4243万	-8.23%	11.07	2.66
09/29	1,931	1,931	1,885	1,899	-1.61%	130,200	267億7455万	-9.79%	10.96	2.65
09/26	1,935	1,948	1,913	1,930	-0.26%	128,200	272億1162万	-8.88%	11.14	2.7
09/25	1,958	1,958	1,924	1,935	-1.53%	133,600	272億8212万	-9.24%	11.17	2.7
09/24	1,981	2,006	1,960	1,965	-1.4%	166,400	277億510万	-8.56%	11.34	2.75
09/22	1,991	2,010	1,980	1,993	+1.32%	156,700	280億5085万	-7.94%	11.51	2.78
09/19	1,992	2,005	1,940	1,967	-1.65%	229,100	276億8491万	-9.65%	11.36	2.74
09/18	2,005	2,040	1,995	2,000	-0.1%	139,400	281億4938万	-8.59%	11.55	2.79
09/17	2,008	2,020	1,986	2,002	-0.3%	120,300	281億7752万	-8.63%	11.56	2.79
09/16	2,022	2,036	2,005	2,008	-0.15%	123,800	282億6197万	-8.14%	11.59	2.8
09/12	2,026	2,039	2,005	2,011	-0.74%	142,400	283億420万	-7.88%	11.61	2.8
09/11	2,060	2,071	2,011	2,026	-2.31%	153,200	285億1532万	-7.02%	11.7	2.83
09/10	2,101	2,119	2,057	2,074	-0.05%	162,300	291億9090万	-4.6%	11.97	2.89
09/09	2,139	2,160	2,057	2,075	-2.58%	281,800	292億498万	-4.2%	11.98	2.89
09/08	2,199	2,203	2,120	2,130	-2.02%	168,500	299億7908万	-1.34%	12.3	2.97
09/05	2,201	2,210	2,150	2,174	+0.05%	84,000	305億9837万	+1.12%	12.55	3.03
09/04	2,160	2,212	2,143	2,173	+0.14%	114,100	305億8430万	+1.59%	12.55	3.03
09/03	2,160	2,203	2,148	2,170	-1.36%	132,900	305億4207万	+1.97%	12.53	3.03
09/02	2,240	2,262	2,192	2,200	-1.57%	119,300	309億6431万	+3.97%	12.7	3.07
09/01	2,275	2,290	2,193	2,235	+0.45%	121,400	314億5693万	+6.23%	12.9	3.12
08/29	2,201	2,240	2,193	2,225	+0.59%	156,300	313億1618万	+6.41%	12.85	3.1
08/28	2,241	2,256	2,204	2,212	-2.3%	199,300	311億3321万	+6.5%	12.77	3.08
08/27	2,325	2,376	2,247	2,264	-3.12%	350,700	318億6509万	+9.69%	13.07	3.16
08/26	2,377	2,560	2,320	2,337	+0.43%	1,447,600	328億9255万	+14.22%	13.49	3.26
08/25	2,385	2,395	2,310	2,327	+1.62%	90,600	327億5180万	+14.97%	13.43	3.25
08/22	2,247	2,329	2,244	2,290	+2.83%	183,600	322億3104万	+14.33%	13.22	3.19
08/21	2,274	2,274	2,218	2,227	-2.07%	115,100	313億4433万	+12.25%	12.86	3.11

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
2019年 3月期	1,540 3/11	885 12/25	2,564,100 12/25	176億7481万	101億5727万	+19.69% 3/12	-13.2% 4/16
2020年 3月期	1,429 5/20	403 3/19	393,100 2/13	164億84万	46億8238万	+54.96% 4/9	-43.41% 3/13
2021年 3月期	1,384 6/25	474 4/3	3,204,700 6/24	161億1283万	55億1841万	+45% 6/24	-20.03% 8/14
2022年 3月期	1,765 11/26	635 2/24	1,851,800 11/26	212億3981万	76億4501万	+52.22% 11/26	-30.55% 2/24
2023年 3月期	1,850 3/31	586 5/12	4,738,900 8/25	224億4090万	70億5654万	+36.35% 8/17	-15.98% 5/12
2024年 3月期	2,930 8/31	1,402 5/15	1,992,200 6/19	370億8644万	170億656万	+38.42% 6/19	-21.76% 10/6
2025年 3月期	2,340 6/18	1,312 8/5	1,244,400 8/15	326億9937万	183億4437万	+14.17% 8/30	-36.97% 8/5
最新	2,211 2026/1/20		60,400	311億9011万		+3.41% 2,138