株価チャート
株価
1/20
- 前日 (1/19)
- 5,860
- 始値
- 5,840
- 高値
- 5,840
- 安値
- 5,790
- 終値 -0.85%
- 5,810
- 出来高 -21.82%
- 98,900
乖離率
- 株価（5日）
移動平均値 - -0.75%
5,854 - 株価（25日）
移動平均値 - +2.83%
5,650 - 出来高（5日）
移動平均値 - -12.57%
113,120
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 | 5,840 | 5,840 | 5,790 | 5,810 | -0.85% | 98,900 | 2823億2960万 | +2.83% | 16.99 | 1.16 |
| 01/19 | 5,900 | 5,910 | 5,770 | 5,860 | -0.68% | 126,500 | 2847億5929万 | +3.99% | 17.14 | 1.17 |
| 01/16 | 5,840 | 5,900 | 5,820 | 5,900 | +1.03% | 127,100 | 2867億304万 | +4.98% | 17.25 | 1.18 |
| 01/15 | 5,860 | 5,860 | 5,830 | 5,840 | -0.34% | 112,900 | 2837億8741万 | +4.27% | 17.08 | 1.17 |
| 01/14 | 5,830 | 5,870 | 5,820 | 5,860 | +0.69% | 100,200 | 2847億5929万 | +4.98% | 17.14 | 1.17 |
| 01/13 | 5,830 | 5,860 | 5,790 | 5,820 | +0.87% | 105,500 | 2828億1554万 | +4.6% | 17.02 | 1.16 |
| 01/09 | 5,710 | 5,780 | 5,710 | 5,770 | +1.41% | 126,100 | 2803億8585万 | +4% | 16.87 | 1.15 |
| 01/08 | 5,760 | 5,780 | 5,690 | 5,690 | -1.22% | 135,400 | 2764億9835万 | +2.86% | 16.64 | 1.14 |
| 01/07 | 5,700 | 5,810 | 5,680 | 5,760 | +1.05% | 170,100 | 2798億9991万 | +4.33% | 16.84 | 1.15 |
| 01/06 | 5,720 | 5,730 | 5,670 | 5,700 | 0% | 130,700 | 2769億8429万 | +3.49% | 16.67 | 1.14 |
| 01/05 | 5,620 | 5,720 | 5,610 | 5,700 | +1.6% | 186,900 | 2769億8429万 | +3.69% | 16.67 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 5,630 | 5,650 | 5,600 | 5,610 | -0.18% | 93,700 | 2726億1085万 | +2.22% | 16.4 | 1.12 |
| 12/29 | 5,620 | 5,620 | 5,560 | 5,620 | +1.08% | 179,000 | 2730億9679万 | +2.57% | 16.43 | 1.12 |
| 12/26 | 5,530 | 5,560 | 5,510 | 5,560 | +0.72% | 77,300 | 2701億8117万 | +1.72% | 16.26 | 1.11 |
| 12/25 | 5,550 | 5,550 | 5,510 | 5,520 | -0.54% | 51,100 | 2682億3742万 | +1.23% | 16.14 | 1.1 |
| 12/24 | 5,600 | 5,620 | 5,510 | 5,550 | -0.36% | 138,500 | 2696億9523万 | +1.98% | 16.23 | 1.11 |
| 12/23 | 5,570 | 5,580 | 5,530 | 5,570 | -0.18% | 73,800 | 2706億6710万 | +2.6% | 16.29 | 1.11 |
| 12/22 | 5,640 | 5,640 | 5,560 | 5,580 | -0.53% | 120,400 | 2711億5304万 | +2.99% | 16.32 | 1.11 |
| 12/19 | 5,540 | 5,620 | 5,530 | 5,610 | +1.26% | 150,400 | 2726億1085万 | +3.74% | 16.4 | 1.12 |
| 12/18 | 5,470 | 5,540 | 5,460 | 5,540 | +1.47% | 92,600 | 2692億929万 | +2.67% | 16.2 | 1.11 |
| 12/17 | 5,460 | 5,480 | 5,420 | 5,460 | -0.36% | 77,900 | 2653億2179万 | +1.34% | 15.97 | 1.09 |
| 12/16 | 5,570 | 5,600 | 5,470 | 5,480 | -1.08% | 132,500 | 2662億9367万 | +1.84% | 16.02 | 1.09 |
| 12/15 | 5,510 | 5,550 | 5,500 | 5,540 | +0.91% | 89,200 | 2692億929万 | +3.09% | 16.2 | 1.11 |
| 12/12 | 5,430 | 5,490 | 5,410 | 5,490 | +1.48% | 123,400 | 2667億7961万 | +2.39% | 16.05 | 1.1 |
| 12/11 | 5,460 | 5,470 | 5,400 | 5,410 | -0.55% | 60,400 | 2628億9211万 | +1.12% | 15.82 | 1.08 |
| 12/10 | 5,490 | 5,560 | 5,440 | 5,440 | -0.55% | 164,700 | 2643億4992万 | +1.85% | 15.91 | 1.09 |
| 12/09 | 5,440 | 5,470 | 5,400 | 5,470 | +0.55% | 109,500 | 2658億773万 | +2.55% | 15.99 | 1.09 |
| 12/08 | 5,390 | 5,450 | 5,370 | 5,440 | +1.68% | 129,700 | 2643億4992万 | +2.22% | 15.91 | 1.09 |
| 12/05 | 5,400 | 5,430 | 5,320 | 5,350 | -1.47% | 142,300 | 2599億7648万 | +0.75% | 15.64 | 1.07 |
| 12/04 | 5,400 | 5,440 | 5,380 | 5,430 | +0.37% | 108,300 | 2638億6398万 | +2.3% | 15.88 | 1.08 |
| 12/03 | 5,350 | 5,410 | 5,330 | 5,410 | +0.74% | 124,300 | 2628億9211万 | +2.02% | 15.82 | 1.08 |
| 12/02 | 5,410 | 5,410 | 5,350 | 5,370 | -0.92% | 81,500 | 2609億4836万 | +1.23% | 15.7 | 1.07 |
| 12/01 | 5,440 | 5,450 | 5,400 | 5,420 | -0.37% | 70,200 | 2633億7804万 | +2.15% | 15.85 | 1.08 |
| 11/28 | 5,420 | 5,440 | 5,410 | 5,440 | +0.37% | 65,000 | 2643億4992万 | +2.54% | 15.91 | 1.09 |
| 11/27 | 5,460 | 5,460 | 5,390 | 5,420 | -0.73% | 62,500 | 2633億7804万 | +2.26% | 15.85 | 1.08 |
| 11/26 | 5,410 | 5,460 | 5,390 | 5,460 | +1.11% | 102,200 | 2653億2179万 | +3.19% | 15.97 | 1.09 |
| 11/25 | 5,370 | 5,420 | 5,300 | 5,400 | +2.08% | 153,100 | 2624億617万 | +2.2% | 15.79 | 1.08 |
| 11/21 | 5,250 | 5,320 | 5,250 | 5,290 | +0.95% | 222,200 | 2570億6086万 | +0.25% | 15.47 | 1.06 |
| 11/20 | 5,260 | 5,280 | 5,220 | 5,240 | +0.19% | 84,700 | 2546億3117万 | -0.64% | 15.32 | 1.05 |
| 11/19 | 5,200 | 5,270 | 5,180 | 5,230 | 0% | 127,400 | 2541億4523万 | -0.78% | 15.29 | 1.04 |
| 11/18 | 5,290 | 5,310 | 5,200 | 5,230 | -1.13% | 109,900 | 2541億4523万 | -0.72% | 15.29 | 1.04 |
| 11/17 | 5,290 | 5,310 | 5,260 | 5,290 | -0.75% | 70,300 | 2570億6086万 | +0.49% | 15.47 | 1.06 |
| 11/14 | 5,300 | 5,340 | 5,240 | 5,330 | +0.19% | 118,800 | 2590億461万 | +1.27% | 15.59 | 1.06 |
| 11/13 | 5,350 | 5,380 | 5,310 | 5,320 | -0.37% | 105,300 | 2585億1867万 | +1.18% | 15.56 | 1.06 |
| 11/12 | 5,290 | 5,380 | 5,290 | 5,340 | +0.95% | 125,900 | 2594億9055万 | +1.6% | 15.61 | 1.07 |
| 11/11 | 5,290 | 5,330 | 5,280 | 5,290 | 0% | 81,900 | 2570億6086万 | +0.8% | 15.47 | 1.06 |
| 11/10 | 5,270 | 5,350 | 5,260 | 5,290 | +0.76% | 114,500 | 2570億6086万 | +0.95% | 15.47 | 1.06 |
| 11/07 | 5,190 | 5,250 | 5,190 | 5,250 | +0.96% | 59,500 | 2551億1711万 | +0.34% | 15.35 | 1.05 |
| 11/06 | 5,200 | 5,260 | 5,170 | 5,200 | +0.39% | 80,000 | 2526億8742万 | -0.52% | 15.21 | 1.04 |
| 11/05 | 5,210 | 5,240 | 5,100 | 5,180 | -1.33% | 105,900 | 2517億1555万 | -0.9% | 15.15 | 1.03 |
| 11/04 | 5,160 | 5,280 | 5,100 | 5,250 | +1.16% | 168,500 | 2551億1711万 | +0.38% | 15.35 | 1.05 |
| 10/31 | 5,160 | 5,190 | 5,090 | 5,190 | +1.17% | 206,300 | 2522億148万 | -0.92% | 15.18 | 1.04 |
| 10/30 | 5,190 | 5,190 | 5,080 | 5,130 | -3.02% | 251,300 | 2492億8586万 | -2.27% | 15 | 1.02 |
| 10/29 | 5,320 | 5,330 | 5,270 | 5,290 | -0.56% | 136,700 | 2570億6086万 | +0.59% | 15.47 | 1.06 |
| 10/28 | 5,430 | 5,430 | 5,300 | 5,320 | -2.56% | 107,100 | 2585億1867万 | +1.08% | 15.56 | 1.06 |
| 10/27 | 5,440 | 5,460 | 5,410 | 5,460 | +1.11% | 96,800 | 2653億2179万 | +3.64% | 15.97 | 1.09 |
| 10/24 | 5,380 | 5,440 | 5,370 | 5,400 | +0.37% | 102,900 | 2624億617万 | +2.49% | 15.79 | 1.08 |
| 10/23 | 5,320 | 5,390 | 5,300 | 5,380 | +1.32% | 130,100 | 2614億3429万 | +2.01% | 15.73 | 1.07 |
| 10/22 | 5,240 | 5,370 | 5,190 | 5,310 | +1.92% | 354,200 | 2580億3273万 | +0.57% | 15.53 | 1.06 |
| 10/21 | 5,290 | 5,310 | 5,210 | 5,210 | -1.14% | 93,600 | 2531億7336万 | -1.48% | 15.23 | 1.04 |
| 10/20 | 5,270 | 5,280 | 5,230 | 5,270 | +0.76% | 74,600 | 2560億8898万 | -0.55% | 15.41 | 1.05 |
| 10/17 | 5,210 | 5,240 | 5,200 | 5,230 | +0.38% | 73,700 | 2541億4523万 | -1.51% | 15.29 | 1.04 |
| 10/16 | 5,220 | 5,250 | 5,200 | 5,210 | +0.58% | 81,100 | 2531億7336万 | -2.1% | 15.23 | 1.04 |
| 10/15 | 5,150 | 5,200 | 5,130 | 5,180 | +0.78% | 120,800 | 2517億1555万 | -2.87% | 15.15 | 1.03 |
| 10/14 | 5,050 | 5,180 | 5,040 | 5,140 | -0.19% | 169,600 | 2497億7180万 | -3.82% | 15.03 | 1.03 |
| 10/10 | 5,200 | 5,210 | 5,140 | 5,150 | -1.9% | 142,800 | 2502億5774万 | -3.72% | 15.06 | 1.03 |
| 10/09 | 5,220 | 5,280 | 5,220 | 5,250 | +0.96% | 118,300 | 2551億1711万 | -1.98% | 15.35 | 1.05 |
| 10/08 | 5,270 | 5,300 | 5,200 | 5,200 | -1.33% | 82,100 | 2526億8742万 | -2.97% | 15.21 | 1.04 |
| 10/07 | 5,170 | 5,290 | 5,170 | 5,270 | +2.33% | 127,500 | 2560億8898万 | -1.72% | 15.41 | 1.05 |
| 10/06 | 5,260 | 5,270 | 5,140 | 5,150 | +0.98% | 163,200 | 2502億5774万 | -4.01% | 15.06 | 1.03 |
| 10/03 | 5,080 | 5,110 | 5,030 | 5,100 | +0.39% | 150,500 | 2478億2805万 | -5.06% | 14.91 | 1.02 |
| 10/02 | 5,120 | 5,160 | 5,030 | 5,080 | -0.97% | 159,200 | 2468億5617万 | -5.52% | 14.85 | 1.01 |
| 10/01 | 5,120 | 5,160 | 5,060 | 5,130 | -1.35% | 186,900 | 2492億8586万 | -4.72% | 15 | 1.02 |
| 09/30 | 5,260 | 5,260 | 5,150 | 5,200 | -1.14% | 179,100 | 2526億8742万 | -3.51% | 15.21 | 1.04 |
| 09/29 | 5,290 | 5,290 | 5,180 | 5,260 | -3.49% | 217,600 | 2556億305万 | -2.39% | 15.38 | 1.05 |
| 09/26 | 5,440 | 5,510 | 5,420 | 5,450 | 0% | 310,600 | 2648億3586万 | +1.21% | 15.94 | 1.09 |
| 09/25 | 5,420 | 5,460 | 5,410 | 5,450 | +1.11% | 190,300 | 2648億3586万 | +1.38% | 15.94 | 1.09 |
| 09/24 | 5,380 | 5,410 | 5,340 | 5,390 | 0% | 147,600 | 2619億2023万 | +0.45% | 15.76 | 1.07 |
| 09/22 | 5,430 | 5,440 | 5,380 | 5,390 | -0.74% | 171,900 | 2619億2023万 | +0.63% | 15.76 | 1.07 |
| 09/19 | 5,540 | 5,580 | 5,410 | 5,430 | -1.27% | 279,800 | 2638億6398万 | +1.69% | 15.88 | 1.08 |
| 09/18 | 5,510 | 5,540 | 5,480 | 5,500 | -0.18% | 153,100 | 2672億6554万 | +3.34% | 16.08 | 1.1 |
| 09/17 | 5,550 | 5,560 | 5,480 | 5,510 | -0.72% | 135,700 | 2677億5148万 | +3.84% | 16.11 | 1.1 |
| 09/16 | 5,500 | 5,560 | 5,480 | 5,550 | +1.09% | 135,600 | 2696億9523万 | +4.93% | 16.23 | 1.11 |
| 09/12 | 5,520 | 5,540 | 5,470 | 5,490 | -0.18% | 151,400 | 2667億7961万 | +4.12% | 16.05 | 1.09 |
| 09/11 | 5,520 | 5,530 | 5,460 | 5,500 | -0.54% | 125,600 | 2672億6554万 | +4.7% | 16.08 | 1.1 |
| 09/10 | 5,540 | 5,610 | 5,520 | 5,530 | 0% | 261,900 | 2687億2336万 | +5.74% | 16.17 | 1.1 |
| 09/09 | 5,490 | 5,540 | 5,470 | 5,530 | +0.73% | 274,800 | 2687億2336万 | +6.35% | 16.17 | 1.1 |
| 09/08 | 5,460 | 5,490 | 5,430 | 5,490 | +0.73% | 176,500 | 2667億7961万 | +6.21% | 16.05 | 1.09 |
| 09/05 | 5,380 | 5,450 | 5,360 | 5,450 | +3.22% | 288,600 | 2648億3586万 | +5.99% | 15.94 | 1.09 |
| 09/04 | 5,330 | 5,340 | 5,260 | 5,280 | -0.94% | 211,800 | 2565億7492万 | +3.25% | 15.44 | 1.05 |
| 09/03 | 5,320 | 5,390 | 5,280 | 5,330 | +0.19% | 184,600 | 2590億461万 | +4.59% | 15.59 | 1.06 |
| 09/02 | 5,280 | 5,330 | 5,270 | 5,320 | +0.76% | 75,500 | 2585億1867万 | +5.24% | 15.56 | 1.06 |
| 09/01 | 5,290 | 5,350 | 5,250 | 5,280 | -0.94% | 144,700 | 2565億7492万 | +5.26% | 15.44 | 1.05 |
| 08/29 | 5,310 | 5,350 | 5,270 | 5,330 | +0.19% | 92,000 | 2590億461万 | +7.01% | 15.59 | 1.06 |
| 08/28 | 5,250 | 5,370 | 5,250 | 5,320 | +1.72% | 172,700 | 2585億1867万 | +7.61% | 15.56 | 1.06 |
| 08/27 | 5,260 | 5,330 | 5,220 | 5,230 | -0.57% | 171,600 | 2541億4523万 | +6.58% | 15.29 | 1.04 |
| 08/26 | 5,250 | 5,270 | 5,180 | 5,260 | 0% | 141,100 | 2556億305万 | +8.03% | 15.38 | 1.05 |
| 08/25 | 5,230 | 5,280 | 5,210 | 5,260 | +1.35% | 133,900 | 2556億305万 | +8.93% | 15.38 | 1.05 |
| 08/22 | 5,170 | 5,220 | 5,150 | 5,190 | +0.39% | 98,600 | 2522億148万 | +8.37% | 15.18 | 1.03 |
| 08/21 | 5,200 | 5,200 | 5,130 | 5,170 | -0.77% | 102,400 | 2512億2961万 | +8.8% | 15.12 | 1.03 |
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 | |
| 2008年 3月期 | 3,920 12/25 | 2,395 3/18 | 996,800 7/27 | - | - | +11.2% 8/9 | -21.67% 1/22 |
| 2009年 3月期 | 3,240 6/11 | 822 12/19 | 917,200 9/24 | - | - | +24.22% 4/10 | -38.25% 10/10 |
| 2010年 3月期 | 2,318 3/31 | 1,263 4/1 | 909,500 4/27 | 1126億3857万 | - | +17.46% 7/31 | -13.23% 11/24 |
| 2011年 3月期 | 2,843 2/7 | 1,800 3/15 | 828,500 7/28 | 1381億4989万 | 874億6740万 | +11.35% 6/21 | -24.46% 3/15 |
| 2012年 3月期 | 3,045 7/28 | 2,067 12/19 | 1,527,900 10/28 | 1479億6568万 | 1004億4173万 | +10.17% 9/29 | -17.17% 10/31 |
| 2013年 3月期 | 2,419 4/2 | 1,436 10/11 | 910,300 5/16 | 1175億4646万 | 697億7954万 | +12.59% 11/26 | -17.56% 6/4 |
| 2014年 3月期 | 3,450 1/16 | 1,951 4/2 | 1,899,900 10/30 | 1676億4838万 | 948億494万 | +19.37% 10/30 | -10.96% 6/14 |
| 2015年 3月期 | 3,125 12/9 | 2,455 10/17 | 941,100 1/30 | 1518億5542万 | 1192億9762万 | +9.79% 11/10 | -11.36% 10/16 |
| 2016年 3月期 | 3,310 6/9 | 2,106 2/12 | 545,300 10/29 | 1608億4526万 | 1023億3840万 | +11.56% 4/27 | -17.92% 2/12 |
| 2017年 3月期 | 3,395 1/5 | 2,022 7/8 | 566,900 4/27 | 1649億7573万 | 982億5653万 | +11.23% 10/31 | -11.1% 7/8 |
| 2018年 3月期 | 3,885 1/31 | 2,863 4/17 | 692,300 7/28 | 1887億8666万 | 1391億2386万 | +9.39% 2/1 | -7.57% 2/14 |
| 2019年 3月期 | 4,010 8/1 | 2,375 3/28 | 720,300 10/30 | 1948億6088万 | 1154億1012万 | +12.38% 4/19 | -20.68% 10/30 |
| 2020年 3月期 | 2,913 4/22 | 1,268 3/19 | 791,800 10/31 | 1415億5355万 | 616億1685万 | +17.48% 10/31 | -33.15% 3/19 |
| 2021年 3月期 | 1,920 6/8 | 1,210 1/5 | 1,102,000 1/28 | 932億9997万 | 587億9842万 | +19.68% 1/28 | -15.28% 7/31 |
| 2022年 3月期 | 1,807 9/28 | 1,457 3/9 | 1,743,900 4/30 | 878億888万 | 708億107万 | +9.69% 5/9 | -11.59% 3/9 |
| 2023年 3月期 | 1,886 7/26 | 1,447 4/8 | 666,600 5/2 | 916億4778万 | 703億1513万 | +10.92% 5/8 | -8.16% 9/30 |
| 2024年 3月期 | 3,135 3/27 | 1,769 4/7 | 528,900 9/20 | 1523億4136万 | 859億6231万 | +11.03% 5/22 | -10.09% 10/4 |
| 2025年 3月期 | 5,020 3/21 | 2,510 5/30 | 5,026,500 6/10 | 2439億4055万 | 1219億7027万 | +19.33% 10/31 | -18.1% 4/7 |
| 最新 | 5,810 2026/1/20 | 98,900 | 2823億2960万 | +2.83% 5,650 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/29
- -55%（0.45倍）
- 1999/12/30 vs 1998/12/29
- 73%（1.73倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- 69%（1.69倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 46%（1.46倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 117%（2.17倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- 70%（1.7倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/01/20 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
411円（1998/10/30） - 1314%（14.14倍）
5,810円（1/20）
