株価チャート
株価
1/20
- 前日 (1/19)
- 3,715
- 始値
- 3,710
- 高値
- 3,710
- 安値
- 3,685
- 終値 -0.27%
- 3,705
- 出来高 +7.32%
- 4,400
乖離率
- 株価（5日）
移動平均値 - +0.11%
3,701 - 株価（25日）
移動平均値 - +3.75%
3,571 - 出来高（5日）
移動平均値 - -20%
5,500
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 | 3,710 | 3,710 | 3,685 | 3,705 | -0.27% | 4,400 | 254億4223万 | +3.75% | 10.2 | 1.12 |
| 01/19 | 3,735 | 3,735 | 3,700 | 3,715 | 0% | 4,100 | 255億1090万 | +4.27% | 10.23 | 1.13 |
| 01/16 | 3,720 | 3,725 | 3,690 | 3,715 | 0% | 4,400 | 255億1090万 | +4.47% | 10.23 | 1.13 |
| 01/15 | 3,655 | 3,720 | 3,655 | 3,715 | +1.64% | 8,600 | 255億1090万 | +4.68% | 10.23 | 1.13 |
| 01/14 | 3,640 | 3,665 | 3,620 | 3,655 | +0.69% | 6,000 | 250億9888万 | +3.16% | 10.06 | 1.11 |
| 01/13 | 3,675 | 3,685 | 3,625 | 3,630 | -0.55% | 8,100 | 249億2721万 | +2.54% | 9.99 | 1.1 |
| 01/09 | 3,645 | 3,680 | 3,645 | 3,650 | +0.14% | 4,200 | 250億6455万 | +3.17% | 10.05 | 1.11 |
| 01/08 | 3,675 | 3,675 | 3,645 | 3,645 | -0.14% | 3,100 | 250億3021万 | +3.05% | 10.04 | 1.1 |
| 01/07 | 3,700 | 3,700 | 3,625 | 3,650 | -1.48% | 7,900 | 250億6455万 | +3.22% | 10.05 | 1.11 |
| 01/06 | 3,625 | 3,730 | 3,625 | 3,705 | +2.63% | 16,700 | 254億4223万 | +4.81% | 10.2 | 1.12 |
| 01/05 | 3,550 | 3,610 | 3,530 | 3,610 | +1.98% | 12,600 | 247億8987万 | +2.21% | 9.94 | 1.09 |
| 2025 | ||||||||||
| 12/30 | 3,520 | 3,560 | 3,515 | 3,540 | +0.43% | 8,200 | 243億918万 | +0.23% | 9.75 | 1.07 |
| 12/29 | 3,485 | 3,525 | 3,465 | 3,525 | +1.29% | 10,800 | 242億617万 | -0.25% | 9.7 | 1.07 |
| 12/26 | 3,420 | 3,495 | 3,420 | 3,480 | +1.31% | 21,000 | 238億9716万 | -1.53% | 9.58 | 1.05 |
| 12/25 | 3,415 | 3,455 | 3,415 | 3,435 | +0.59% | 19,400 | 235億8814万 | -2.88% | 9.46 | 1.04 |
| 12/24 | 3,470 | 3,475 | 3,415 | 3,415 | -1.59% | 23,300 | 234億5080万 | -3.56% | 9.4 | 1.03 |
| 12/23 | 3,475 | 3,480 | 3,470 | 3,470 | -0.14% | 16,000 | 238億2849万 | -2.14% | 9.55 | 1.05 |
| 12/22 | 3,500 | 3,510 | 3,475 | 3,475 | -0.86% | 11,300 | 238億6282万 | -2.11% | 9.57 | 1.05 |
| 12/19 | 3,500 | 3,520 | 3,500 | 3,505 | +0.14% | 6,000 | 240億6883万 | -1.41% | 9.65 | 1.06 |
| 12/18 | 3,515 | 3,525 | 3,500 | 3,500 | -0.57% | 8,300 | 240億3450万 | -1.69% | 9.64 | 1.06 |
| 12/17 | 3,495 | 3,520 | 3,480 | 3,520 | +0.57% | 15,500 | 241億7184万 | -1.26% | 9.69 | 1.07 |
| 12/16 | 3,520 | 3,520 | 3,500 | 3,500 | -0.28% | 6,200 | 240億3450万 | -1.91% | 9.64 | 1.06 |
| 12/15 | 3,505 | 3,530 | 3,505 | 3,510 | -0.28% | 11,600 | 241億317万 | -1.71% | 9.66 | 1.06 |
| 12/12 | 3,495 | 3,530 | 3,495 | 3,520 | +1.29% | 10,400 | 241億7184万 | -1.51% | 9.69 | 1.07 |
| 12/11 | 3,530 | 3,530 | 3,475 | 3,475 | -1.28% | 18,200 | 238億6282万 | -2.91% | 9.57 | 1.05 |
| 12/10 | 3,525 | 3,540 | 3,515 | 3,520 | -0.14% | 8,000 | 241億7184万 | -1.87% | 9.69 | 1.07 |
| 12/09 | 3,545 | 3,550 | 3,520 | 3,525 | -0.7% | 8,800 | 242億617万 | -1.95% | 9.7 | 1.07 |
| 12/08 | 3,575 | 3,575 | 3,545 | 3,550 | -0.7% | 7,200 | 243億7785万 | -1.5% | 9.77 | 1.08 |
| 12/05 | 3,570 | 3,575 | 3,550 | 3,575 | -0.14% | 5,600 | 245億4952万 | -1% | 9.84 | 1.08 |
| 12/04 | 3,585 | 3,590 | 3,570 | 3,580 | 0% | 4,500 | 245億8386万 | -1.05% | 9.86 | 1.08 |
| 12/03 | 3,605 | 3,610 | 3,580 | 3,580 | -0.69% | 8,300 | 245億8386万 | -1.32% | 9.86 | 1.08 |
| 12/02 | 3,630 | 3,630 | 3,605 | 3,605 | -0.55% | 4,000 | 247億5553万 | -0.91% | 9.93 | 1.09 |
| 12/01 | 3,640 | 3,650 | 3,620 | 3,625 | -0.28% | 5,800 | 248億9287万 | -0.6% | 9.98 | 1.1 |
| 11/28 | 3,605 | 3,650 | 3,605 | 3,635 | +0.28% | 4,100 | 249億6154万 | -0.52% | 10.01 | 1.1 |
| 11/27 | 3,620 | 3,640 | 3,610 | 3,625 | +0.14% | 5,000 | 248億9287万 | -1.01% | 9.98 | 1.1 |
| 11/26 | 3,585 | 3,625 | 3,585 | 3,620 | +1.12% | 7,500 | 248億5854万 | -1.34% | 9.97 | 1.1 |
| 11/25 | 3,530 | 3,585 | 3,530 | 3,580 | +1.42% | 8,900 | 245億8386万 | -2.61% | 9.86 | 1.08 |
| 11/21 | 3,545 | 3,580 | 3,530 | 3,530 | -0.7% | 9,600 | 242億4051万 | -4.21% | 9.72 | 1.07 |
| 11/20 | 3,555 | 3,580 | 3,545 | 3,555 | +0.42% | 3,800 | 244億1218万 | -3.79% | 9.79 | 1.08 |
| 11/19 | 3,525 | 3,565 | 3,515 | 3,540 | +0.28% | 9,900 | 243億918万 | -4.4% | 9.75 | 1.07 |
| 11/18 | 3,570 | 3,580 | 3,530 | 3,530 | -1.12% | 10,500 | 242億4051万 | -4.85% | 9.72 | 1.07 |
| 11/17 | 3,605 | 3,605 | 3,570 | 3,570 | -0.97% | 9,300 | 245億1519万 | -4.03% | 9.83 | 1.08 |
| 11/14 | 3,620 | 3,630 | 3,605 | 3,605 | -0.69% | 5,300 | 247億5553万 | -3.33% | 9.93 | 1.09 |
| 11/13 | 3,625 | 3,645 | 3,620 | 3,630 | +0.14% | 4,400 | 249億2721万 | -2.89% | 9.99 | 1.1 |
| 11/12 | 3,590 | 3,630 | 3,590 | 3,625 | +0.97% | 6,900 | 248億9287万 | -3.2% | 9.98 | 1.1 |
| 11/11 | 3,565 | 3,600 | 3,560 | 3,590 | +0.7% | 15,600 | 246億5253万 | -4.29% | 9.88 | 1.09 |
| 11/10 | 3,600 | 3,600 | 3,565 | 3,565 | -1.11% | 16,800 | 244億8085万 | -5.19% | 9.81 | 1.08 |
| 11/07 | 3,605 | 3,635 | 3,600 | 3,605 | -0.55% | 12,100 | 247億5553万 | -4.35% | 9.93 | 1.09 |
| 11/06 | 3,680 | 3,680 | 3,620 | 3,625 | -1.76% | 14,200 | 248億9287万 | -4.05% | 9.98 | 1.1 |
| 11/05 | 3,710 | 3,730 | 3,625 | 3,690 | -0.67% | 16,500 | 253億3923万 | -2.64% | 10.16 | 1.12 |
| 11/04 | 3,750 | 3,760 | 3,715 | 3,715 | -0.93% | 7,000 | 255億1090万 | -2.24% | 10.23 | 1.13 |
| 10/31 | 3,705 | 3,750 | 3,700 | 3,750 | +0.81% | 12,000 | 257億5125万 | -1.7% | 10.32 | 1.14 |
| 10/30 | 3,760 | 3,770 | 3,720 | 3,720 | -1.06% | 9,100 | 255億4524万 | -2.85% | 10.24 | 1.13 |
| 10/29 | 3,825 | 3,825 | 3,755 | 3,760 | -1.7% | 13,500 | 258億1992万 | -2.21% | 10.35 | 1.14 |
| 10/28 | 3,825 | 3,835 | 3,825 | 3,825 | 0% | 2,600 | 262億6627万 | -0.86% | 10.53 | 1.16 |
| 10/27 | 3,825 | 3,835 | 3,820 | 3,825 | 0% | 8,600 | 262億6627万 | -1.11% | 10.53 | 1.16 |
| 10/24 | 3,810 | 3,825 | 3,810 | 3,825 | +0.13% | 3,600 | 262億6627万 | -1.39% | 10.53 | 1.16 |
| 10/23 | 3,825 | 3,825 | 3,815 | 3,820 | +0.13% | 3,500 | 262億3194万 | -1.8% | 10.52 | 1.16 |
| 10/22 | 3,795 | 3,820 | 3,795 | 3,815 | +0.39% | 5,700 | 261億9760万 | -2.2% | 10.5 | 1.16 |
| 10/21 | 3,805 | 3,815 | 3,795 | 3,800 | -0.26% | 5,400 | 260億9460万 | -2.89% | 10.46 | 1.15 |
| 10/20 | 3,825 | 3,835 | 3,810 | 3,810 | +0.4% | 6,100 | 261億6327万 | -2.93% | 10.49 | 1.15 |
| 10/17 | 3,775 | 3,795 | 3,775 | 3,795 | +0.53% | 5,000 | 260億6026万 | -3.61% | 10.45 | 1.15 |
| 10/16 | 3,770 | 3,795 | 3,760 | 3,775 | +0.13% | 7,000 | 259億2292万 | -4.43% | 10.39 | 1.14 |
| 10/15 | 3,740 | 3,775 | 3,725 | 3,770 | +1.48% | 9,100 | 258億8859万 | -4.89% | 10.38 | 1.14 |
| 10/14 | 3,745 | 3,745 | 3,685 | 3,715 | -1.33% | 22,600 | 255億1090万 | -6.61% | 10.23 | 1.13 |
| 10/10 | 3,810 | 3,810 | 3,760 | 3,765 | -1.18% | 17,200 | 258億5425万 | -5.73% | 10.37 | 1.14 |
| 10/09 | 3,830 | 3,830 | 3,805 | 3,810 | -0.26% | 8,400 | 261億6327万 | -4.89% | 10.49 | 1.15 |
| 10/08 | 3,800 | 3,825 | 3,800 | 3,820 | +0.53% | 9,800 | 262億3194万 | -4.9% | 10.52 | 1.16 |
| 10/07 | 3,795 | 3,805 | 3,795 | 3,800 | +0.13% | 7,000 | 260億9460万 | -5.64% | 10.46 | 1.15 |
| 10/06 | 3,830 | 3,830 | 3,765 | 3,795 | 0% | 16,200 | 260億6026万 | -6.02% | 10.45 | 1.15 |
| 10/03 | 3,790 | 3,820 | 3,785 | 3,795 | +0.13% | 9,300 | 260億6026万 | -6.27% | 10.45 | 1.15 |
| 10/02 | 3,835 | 3,835 | 3,790 | 3,790 | -1.17% | 12,600 | 260億2593万 | -6.65% | 10.43 | 1.15 |
| 10/01 | 3,915 | 3,915 | 3,835 | 3,835 | -2.17% | 22,500 | 263億3494万 | -5.84% | 10.56 | 1.16 |
| 09/30 | 3,945 | 3,950 | 3,915 | 3,920 | -0.63% | 15,300 | 269億1864万 | -4.04% | 10.79 | 1.19 |
| 09/29 | 3,895 | 3,945 | 3,875 | 3,945 | -3.9% | 56,800 | 270億9031万 | -3.62% | 10.86 | 1.19 |
| 09/26 | 4,095 | 4,105 | 4,095 | 4,105 | +0.12% | 42,800 | 281億8903万 | +0.12% | 11.3 | 1.24 |
| 09/25 | 4,100 | 4,105 | 4,095 | 4,100 | 0% | 19,200 | 281億5470万 | -0.02% | 11.29 | 1.24 |
| 09/24 | 4,090 | 4,100 | 4,090 | 4,100 | +0.24% | 12,000 | 281億5470万 | -0.02% | 11.29 | 1.24 |
| 09/22 | 4,080 | 4,090 | 4,080 | 4,090 | +0.25% | 9,600 | 280億8603万 | -0.22% | 11.26 | 1.24 |
| 09/19 | 4,090 | 4,095 | 4,080 | 4,080 | -0.37% | 26,700 | 280億1736万 | -0.39% | 11.23 | 1.23 |
| 09/18 | 4,100 | 4,100 | 4,090 | 4,095 | -0.12% | 6,700 | 281億2036万 | -0.02% | 11.27 | 1.24 |
| 09/17 | 4,100 | 4,100 | 4,090 | 4,100 | -0.12% | 8,500 | 281億5470万 | +0.1% | 11.29 | 1.24 |
| 09/16 | 4,105 | 4,110 | 4,095 | 4,105 | 0% | 10,300 | 281億8903万 | +0.2% | 11.3 | 1.24 |
| 09/12 | 4,105 | 4,105 | 4,100 | 4,105 | 0% | 8,200 | 281億8903万 | +0.17% | 11.3 | 1.24 |
| 09/11 | 4,100 | 4,105 | 4,100 | 4,105 | -0.12% | 8,800 | 281億8903万 | +0.12% | 11.3 | 1.24 |
| 09/10 | 4,115 | 4,120 | 4,105 | 4,110 | -0.12% | 10,800 | 282億2337万 | +0.2% | 11.32 | 1.24 |
| 09/09 | 4,125 | 4,135 | 4,115 | 4,115 | -0.24% | 9,700 | 282億5770万 | +0.29% | 11.33 | 1.25 |
| 09/08 | 4,120 | 4,130 | 4,115 | 4,125 | -0.12% | 10,800 | 283億2637万 | +0.49% | 11.36 | 1.25 |
| 09/05 | 4,105 | 4,135 | 4,105 | 4,130 | +0.73% | 10,100 | 283億6071万 | +0.56% | 11.37 | 1.25 |
| 09/04 | 4,085 | 4,100 | 4,080 | 4,100 | +0.37% | 9,800 | 281億5470万 | -0.22% | 11.29 | 1.24 |
| 09/03 | 4,080 | 4,095 | 4,075 | 4,085 | +0.12% | 9,400 | 280億5169万 | -0.63% | 11.25 | 1.24 |
| 09/02 | 4,065 | 4,080 | 4,065 | 4,080 | +0.37% | 8,600 | 280億1736万 | -0.83% | 11.23 | 1.23 |
| 09/01 | 4,070 | 4,085 | 4,050 | 4,065 | 0% | 13,800 | 279億1435万 | -1.29% | 11.19 | 1.23 |
| 08/29 | 4,080 | 4,080 | 4,065 | 4,065 | -0.37% | 9,000 | 279億1435万 | -1.41% | 11.19 | 1.23 |
| 08/28 | 4,070 | 4,080 | 4,055 | 4,080 | +0.25% | 15,000 | 280億1736万 | -1.16% | 11.23 | 1.23 |
| 08/27 | 4,115 | 4,115 | 4,060 | 4,070 | -1.21% | 18,300 | 279億4869万 | -1.5% | 11.21 | 1.23 |
| 08/26 | 4,120 | 4,130 | 4,115 | 4,120 | 0% | 6,200 | 282億9204万 | -0.41% | 11.34 | 1.25 |
| 08/25 | 4,135 | 4,140 | 4,115 | 4,120 | -0.24% | 9,500 | 282億9204万 | -0.53% | 11.34 | 1.25 |
| 08/22 | 4,125 | 4,135 | 4,110 | 4,130 | +0.49% | 8,000 | 283億6071万 | -0.41% | 11.37 | 1.25 |
| 08/21 | 4,145 | 4,145 | 4,110 | 4,110 | -0.6% | 8,500 | 281億8843万 | -1.01% | 11.32 | 1.24 |
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 | |
| 2016年 3月期 | 1,050 3/25 | 797 3/22 | 3,352,300 3/18 | 61億5405万 | 46億7121万 | +7.68% 5/9 | -1.32% 4/25 |
| 2017年 3月期 | 2,520 11/21 | 580 6/24 | 838,000 8/22 | 148億2768万 | 34億982万 | +54.7% 11/18 | -20.76% 6/24 |
| 2018年 3月期 | 2,345 9/26 | 1,498 4/13 | 362,200 9/28 | 145億9528万 | 93億2355万 | +15.94% 1/30 | -16.31% 10/5 |
| 2019年 3月期 | 3,615 6/4 | 1,621 12/25 | 216,500 5/16 | 225億4314万 | 101億855万 | +26.02% 5/17 | -19.6% 10/29 |
| 2020年 3月期 | 2,003 9/26 | 1,307 3/13 | 89,300 9/27 | 130億47万 | 84億8308万 | +12.13% 4/17 | -20.6% 3/13 |
| 2021年 3月期 | 2,372 9/8 | 1,494 4/6 | 92,700 9/29 | 155億2474万 | 96億9680万 | +10.73% 7/28 | -13.17% 10/2 |
| 2022年 3月期 | 2,639 9/28 | 2,100 3/9 12/1 | 122,100 9/29 | 174億156万 | 138億6924万 | +6.15% 9/16 | -9.39% 10/4 |
| 2023年 3月期 | 2,708 8/31 | 2,213 4/1 | 92,900 9/28 | 184億9401万 | 146億1553万 | +7.07% 7/13 | -10.83% 9/29 |
| 2024年 3月期 | 3,305 3/4 | 2,581 5/22 | 93,300 9/28 | 226億2933万 | 176億3055万 | +8.5% 7/4 | -9.71% 10/3 |
| 2025年 3月期 | 4,725 7/17 | 3,110 8/5 | 92,500 9/27 | 323億5207万 | 212億9417万 | +11.74% 7/16 | -26.36% 8/5 |
| 最新 | 3,705 2026/1/20 | 4,400 | 254億4223万 | +3.75% 3,571 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/01/20 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
580円（2016/06/24） - 539%（6.39倍）
3,705円（1/20）
