株価チャート

株価

1/20

前日 (1/19): 1,124
始値: 1,124
高値: 1,129
安値: 1,123
終値 +0.44%: 1,129
出来高 -55.17%: 2,600

乖離率

株価（5日） 移動平均値: +0.71%
1,121
株価（25日） 移動平均値: +3.58%
1,090
出来高（5日） 移動平均値: -52.9%
5,520

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	1,124	1,129	1,123	1,129	+0.44%	2,600	36億3707万	+3.58%	14.7	1.73
01/19	1,110	1,124	1,081	1,124	-0.09%	5,800	36億2096万	+3.31%	14.63	1.72
01/16	1,149	1,149	1,121	1,125	+0.54%	3,200	36億2418万	+3.59%	14.65	1.72
01/15	1,099	1,150	1,099	1,119	+0.81%	15,300	36億485万	+3.13%	14.57	1.71
01/14	1,093	1,110	1,093	1,110	-0.54%	700	35億7586万	+2.49%	14.45	1.7
01/13	1,116	1,116	1,103	1,116	+1.18%	1,000	35億9519万	+3.33%	14.53	1.71
01/09	1,111	1,111	1,100	1,103	-1.25%	1,400	35億5331万	+2.6%	14.36	1.69
01/08	1,090	1,117	1,090	1,117	+0.54%	2,400	35億9841万	+4.39%	14.54	1.71
01/07	1,090	1,111	1,090	1,111	+0.73%	2,600	35億7908万	+4.52%	14.46	1.7
01/06	1,086	1,105	1,080	1,103	+0.46%	3,400	35億5331万	+4.35%	14.36	1.69
01/05	1,082	1,124	1,082	1,098	+1.86%	3,700	35億3720万	+4.57%	14.3	1.68
2025
12/30	1,072	1,078	1,067	1,078	-0.55%	600	34億7277万	+3.26%	14.03	1.65
12/29	1,080	1,094	1,080	1,084	+0.37%	1,500	34億9210万	+4.43%	14.11	1.66
12/26	1,072	1,081	1,072	1,080	-1.73%	1,800	34億7922万	+4.65%	14.06	1.65
12/25	1,103	1,103	1,080	1,099	+0.27%	3,600	35億4042万	+7.01%	14.31	1.68
12/24	1,071	1,098	1,071	1,096	+2.33%	2,400	35億3076万	+7.45%	14.27	1.68
12/23	1,047	1,085	1,047	1,071	+2.39%	2,800	34億5022万	+5.62%	13.94	1.64
12/22	1,043	1,050	1,043	1,046	+0.29%	1,500	33億6968万	+3.67%	13.62	1.6
12/19	1,060	1,060	1,043	1,043	-0.67%	400	33億6002万	+3.47%	13.58	1.6
12/18	1,058	1,058	1,047	1,050	+0.29%	700	33億8257万	+4.48%	13.67	1.61
12/17	1,058	1,058	1,047	1,047	+0.29%	700	33億7291万	+4.49%	13.63	1.6
12/16	1,070	1,071	1,044	1,044	-3.15%	2,100	33億6324万	+4.5%	13.59	1.6
12/15	1,099	1,099	1,041	1,078	-1.82%	5,500	34億7277万	+8.23%	14.03	1.65
12/12	1,104	1,104	1,062	1,098	+1.2%	2,500	35億3720万	+10.69%	14.3	1.68
12/11	1,076	1,085	1,062	1,085	+0.46%	600	34億9532万	+9.93%	14.13	1.66
12/10	1,080	1,080	1,064	1,080	+0.47%	2,400	34億7922万	+9.98%	14.06	1.65
12/09	1,094	1,101	1,066	1,075	-1.74%	7,300	34億6311万	+9.92%	14	1.65
12/08	1,079	1,094	1,058	1,094	+1.39%	17,700	35億2432万	+12.32%	14.24	1.67
12/05	1,018	1,079	1,018	1,079	+5.99%	6,800	34億7599万	+11.35%	14.05	1.65
12/04	1,008	1,035	1,000	1,018	+2.52%	10,100	32億7948万	+5.49%	13.25	1.56
12/03	976	1,023	976	993	+1.64%	4,500	31億9894万	+3.01%	12.93	1.52
12/02	965	999	960	977	+2.84%	10,200	31億4740万	+1.45%	12.72	1.5
12/01	951	953	940	950	+0.32%	2,900	30億6042万	-1.45%	12.37	1.45
11/28	945	947	945	947	+0.32%	200	30億5076万	-1.97%	12.33	1.45
11/27	941	946	941	944	-0.21%	3,000	30億4109万	-2.48%	12.29	1.45
11/26	935	950	935	946	+0.85%	2,900	30億4753万	-2.47%	12.32	1.45
11/25	930	938	930	938	+0.54%	5,300	30億2176万	-3.4%	12.21	1.44
11/21	920	933	919	933	-0.11%	8,300	30億565万	-4.11%	12.15	1.43
11/20	928	945	928	934	+0.21%	4,500	30億888万	-4.21%	12.16	1.43
11/19	937	941	928	932	-1.27%	8,900	30億243万	-4.61%	12.13	1.43
11/18	958	963	944	944	-1.36%	8,500	30億4109万	-3.58%	12.29	1.45
11/17	972	982	953	957	-5.25%	19,500	30億8297万	-2.55%	12.46	1.46
11/14	971	1,020	971	1,010	+2.64%	7,200	32億5371万	+2.54%	13.15	1.55
11/13	970	994	970	984	+1.65%	6,700	31億6995万	-0.3%	12.81	1.51
11/12	954	977	954	968	-0.1%	5,300	31億1841万	-2.42%	12.6	1.48
11/11	966	969	966	969	-0.72%	300	31億2163万	-2.61%	12.62	1.48
11/10	983	983	970	976	-0.2%	600	31億4418万	-2.4%	12.71	1.49
11/07	975	978	966	978	+1.24%	2,500	31億5062万	-2.59%	12.73	1.5
11/06	970	970	965	966	0%	1,300	31億1196万	-3.98%	12.58	1.48
11/05	980	980	958	966	-1.02%	3,200	31億1196万	-4.07%	12.58	1.48
11/04	976	976	976	976	+0.31%	100	31億4418万	-3.27%	12.71	1.49
10/31	975	981	973	973	-0.21%	1,300	31億3451万	-3.85%	12.67	1.49
10/30	972	982	972	975	+0.1%	1,300	31億4096万	-3.94%	12.69	1.49
10/29	971	983	971	974	-0.41%	3,600	31億3774万	-4.23%	12.68	1.49
10/28	972	983	970	978	-0.1%	3,900	31億5062万	-4.02%	12.73	1.5
10/27	991	1,000	953	979	-1.9%	21,900	31億5384万	-4.11%	12.75	1.5
10/24	1,017	1,017	992	998	-0.2%	2,300	32億1505万	-2.44%	12.99	1.53
10/23	993	1,000	993	1,000	+0.81%	900	32億2150万	-2.25%	13.02	1.53
10/22	1,000	1,003	992	992	-1.59%	10,000	31億9572万	-3.03%	12.92	1.52
10/21	973	1,024	973	1,008	+3.7%	2,900	32億4727万	-1.47%	13.12	1.54
10/20	982	982	970	972	-1.02%	4,100	31億3129万	-4.89%	12.65	1.49
10/17	982	985	978	982	-0.81%	1,700	31億6351万	-4.01%	12.79	1.5
10/16	995	998	980	990	0%	18,500	31億8928万	-3.32%	12.89	1.52
10/15	988	990	975	990	+1.75%	1,400	31億8928万	-3.32%	12.89	1.52
10/14	1,002	1,008	973	973	-3.28%	6,700	31億3451万	-4.98%	12.67	1.49
10/10	1,033	1,033	1,006	1,006	-4.1%	3,700	32億4082万	-1.76%	13.1	1.54
10/09	1,061	1,061	1,040	1,049	-1.41%	1,300	33億7935万	+2.54%	13.66	1.61
10/08	1,091	1,100	1,040	1,064	-2.3%	3,100	34億2767万	+4.31%	13.85	1.63
10/07	1,040	1,089	1,013	1,089	+3.71%	6,000	35億821万	+7.19%	14.18	1.67
10/06	1,071	1,103	1,040	1,050	-3.23%	11,200	33億8257万	+3.75%	13.67	1.61
10/03	1,093	1,170	1,055	1,085	0%	33,800	34億9532万	+7.64%	14.13	1.66
10/02	1,037	1,098	1,037	1,085	+6.27%	32,100	34億9532万	+8.07%	14.13	1.66
10/01	1,035	1,044	987	1,021	+1.59%	10,800	32億8915万	+2.1%	13.29	1.56
09/30	1,010	1,017	1,005	1,005	-1.47%	2,500	32億3760万	+0.8%	13.08	1.54
09/29	1,033	1,063	1,020	1,020	-1.83%	3,200	32億8593万	+2.41%	13.28	1.56
09/26	1,036	1,039	1,020	1,039	-0.86%	4,700	33億4713万	+4.53%	13.53	1.59
09/25	1,037	1,060	1,021	1,048	+2.44%	8,700	33億7613万	+5.65%	13.64	1.6
09/24	1,030	1,030	1,018	1,023	-0.49%	1,500	32億9559万	+3.33%	13.32	1.57
09/22	1,026	1,042	1,003	1,028	+0.39%	5,300	33億1170万	+3.94%	13.38	1.57
09/19	1,030	1,060	1,008	1,024	-0.58%	3,100	32億9881万	+3.54%	13.33	1.57
09/18	1,005	1,055	998	1,030	+2.79%	8,600	33億1814万	+4.15%	13.41	1.58
09/17	998	1,004	996	1,002	+0.4%	3,700	32億2794万	+1.42%	13.05	1.53
09/16	998	1,006	991	998	+1.22%	4,700	32億1505万	+1.01%	12.99	1.53
09/12	1,003	1,003	986	986	-1.2%	4,500	31億7639万	-0.2%	12.84	1.51
09/11	998	998	998	998	-0.1%	300	32億1505万	+0.91%	12.99	1.53
09/10	996	999	986	999	+1.32%	2,900	32億1827万	+1.01%	13.01	1.53
09/09	996	1,001	982	986	-1.3%	5,900	31億7639万	-0.3%	12.84	1.51
09/08	990	1,000	978	999	+0.91%	1,600	32億1827万	+1.01%	13.01	1.53
09/05	988	997	984	990	+0.3%	1,800	31億8928万	+0.1%	12.89	1.52
09/04	980	1,013	969	987	+1.54%	12,100	31億7962万	-0.2%	12.85	1.51
09/03	970	977	970	972	+0.21%	800	31億3129万	-1.72%	12.65	1.49
09/02	962	980	962	970	-0.41%	1,900	31億2485万	-1.92%	12.63	1.48
09/01	980	980	964	974	-0.61%	2,800	31億3774万	-1.62%	12.68	1.49
08/29	972	982	964	980	+1.77%	4,400	31億5707万	-1.11%	12.76	1.5
08/28	975	984	963	963	-1.03%	8,000	31億230万	-2.83%	12.54	1.47
08/27	980	984	972	973	0%	7,700	31億3451万	-1.72%	12.67	1.49
08/26	959	973	959	973	+1.25%	1,600	31億3451万	-1.62%	12.67	1.49
08/25	1,000	1,000	951	961	-2.44%	13,800	30億9586万	-2.73%	12.51	1.47
08/22	977	992	972	985	+1.55%	2,000	31億7317万	-0.3%	12.82	1.51
08/21	970	977	970	970	-1.12%	12,500	31億2485万	-1.62%	12.63	1.48

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	1,241 3/14	870 3/29	3,099,100 3/14	38億862万	26億7003万	+5.03% 5/7	-0.3% 4/23
2020年 3月期	1,772 6/4	573 3/17	1,702,100 6/3	56億5179万	18億4133万	+52.28% 6/4	-37.47% 3/13
2021年 3月期	1,668 3/23	602 4/6 4/3	85,000 11/2	53億6178万	19億3452万	+21.76% 3/23	-5.24% 6/15
2022年 3月期	1,550 4/1	1,000 2/24	24,100 5/17	49億8247万	32億1750万	+9.26% 3/25	-16.11% 5/17
2023年 3月期	1,463 4/15	1,045 3/14	42,100 4/15	47億720万	33億6228万	+8.46% 12/8	-10.8% 3/6
2024年 3月期	1,087 4/18	864 11/15	53,500 5/15	34億9742万	27億7992万	+5.7% 1/22	-13.83% 5/15
2025年 3月期	1,475 12/13	751 8/5	313,700 12/13	47億4802万	24億1709万	+28.46% 12/13	-14.66% 4/7
最新	1,129 2026/1/20		2,600	36億3707万		+3.58% 1,090