株価チャート

株価

1/20

前日 (1/19): 1,831
始値: 1,825
高値: 1,852
安値: 1,815
終値 -0.82%: 1,816
出来高 -21.31%: 102,300

乖離率

株価（5日） 移動平均値: +1.17%
1,795
株価（25日） 移動平均値: +17.46%
1,546
出来高（5日） 移動平均値: -42.57%
178,120

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	1,825	1,852	1,815	1,816	-0.82%	102,300	134億311万	+17.46%	13.51	4.22
01/19	1,869	1,877	1,810	1,831	+0.94%	130,000	135億1382万	+19.52%	13.62	4.26
01/16	1,825	1,855	1,763	1,814	+1.06%	251,300	133億8835万	+19.58%	13.49	4.22
01/15	1,720	1,810	1,720	1,795	+4.42%	229,700	132億4811万	+19.35%	13.35	4.18
01/14	1,720	1,745	1,712	1,719	0%	177,300	126億8719万	+15.45%	12.79	4
01/13	1,699	1,742	1,657	1,719	+2.32%	286,500	126億8719万	+16.31%	12.79	4
01/09	1,629	1,682	1,624	1,680	+3.9%	216,400	123億9935万	+14.68%	12.5	3.91
01/08	1,601	1,625	1,579	1,617	+3.59%	379,600	119億3437万	+11.36%	12.03	3.76
01/07	1,540	1,592	1,520	1,561	+2.7%	272,700	115億2106万	+8.25%	11.61	3.63
01/06	1,521	1,533	1,491	1,520	+1.33%	155,300	112億1846万	+5.85%	11.31	3.54
01/05	1,482	1,513	1,437	1,500	+1.76%	245,000	110億7085万	+4.9%	11.16	3.49
2025
12/30	1,465	1,513	1,460	1,474	+0.75%	201,300	108億7895万	+3.58%	10.96	3.43
12/29	1,509	1,547	1,461	1,463	-3.62%	304,100	107億9777万	+3.39%	10.88	3.4
12/26	1,517	1,524	1,503	1,518	+0.26%	187,400	112億370万	+7.97%	11.29	3.53
12/25	1,532	1,545	1,489	1,514	-3.13%	256,200	111億7417万	+8.45%	11.26	3.52
12/24	1,550	1,589	1,548	1,563	+3.1%	411,700	115億3582万	+12.93%	11.63	3.64
12/23	1,487	1,525	1,469	1,516	+3.69%	423,400	111億8894万	+10.66%	11.28	3.53
12/22	1,483	1,483	1,434	1,462	+4.73%	407,300	107億9039万	+7.5%	10.88	3.4
12/19	1,340	1,396	1,334	1,396	+4.18%	210,800	103億327万	+3.25%	10.38	3.25
12/18	1,336	1,353	1,319	1,340	-0.89%	129,500	98億8996万	-0.45%	9.97	3.12
12/17	1,363	1,370	1,337	1,352	-0.22%	169,400	99億7852万	+0.52%	10.06	3.14
12/16	1,386	1,386	1,329	1,355	-2.59%	305,400	100億66万	+1.04%	10.08	3.15
12/15	1,335	1,391	1,318	1,391	+5.22%	414,100	102億6637万	+4.19%	10.35	3.24
12/12	1,263	1,353	1,255	1,322	-7.1%	1,123,100	97億5711万	-0.3%	9.83	3.07
12/11	1,455	1,459	1,414	1,423	-1.66%	303,700	105億254万	+7.8%	10.59	3.31
12/10	1,460	1,470	1,438	1,447	-1.23%	256,700	106億7968万	+10.37%	10.76	3.37
12/09	1,476	1,486	1,456	1,465	-0.75%	188,000	108億1253万	+12.52%	10.9	3.41
12/08	1,450	1,476	1,441	1,476	+2.71%	321,300	108億9371万	+14.06%	10.98	3.43
12/05	1,425	1,448	1,421	1,437	0%	129,800	106億587万	+11.74%	10.69	3.34
12/04	1,426	1,455	1,423	1,437	+2.5%	225,100	106億587万	+12.18%	10.69	3.34
12/03	1,356	1,402	1,347	1,402	+4.39%	181,400	103億4755万	+9.7%	10.43	3.26
12/02	1,360	1,405	1,338	1,343	-2.26%	220,600	99億1210万	+5.25%	9.99	3.12
12/01	1,401	1,407	1,361	1,374	-2.9%	220,000	101億4090万	+7.6%	10.22	3.2
11/28	1,373	1,450	1,367	1,415	+2.91%	383,400	104億4350万	+10.81%	10.53	3.29
11/27	1,315	1,414	1,312	1,375	+4.09%	338,000	101億4828万	+7.76%	10.23	3.2
11/26	1,264	1,328	1,263	1,321	+4.02%	127,600	97億4973万	+3.61%	9.83	3.07
11/25	1,253	1,276	1,251	1,270	+1.93%	120,000	93億7332万	-0.47%	9.45	2.95
11/21	1,239	1,257	1,232	1,246	0%	167,900	91億9618万	-2.43%	9.27	2.9
11/20	1,241	1,255	1,235	1,246	+2.21%	147,500	91億9618万	-2.66%	9.27	2.9
11/19	1,217	1,237	1,202	1,219	+0.25%	135,800	89億9691万	-5.06%	9.07	2.84
11/18	1,257	1,274	1,210	1,216	-4.93%	210,700	89億7477万	-5.52%	9.05	2.83
11/17	1,270	1,284	1,259	1,279	+2.08%	157,400	94億3974万	-1.01%	9.51	2.97
11/14	1,269	1,273	1,248	1,253	-0.4%	152,900	92億4785万	-3.24%	9.32	2.91
11/13	1,300	1,312	1,254	1,258	-3.75%	174,300	92億8475万	-3.16%	9.36	2.93
11/12	1,230	1,318	1,230	1,307	+4.39%	238,400	96億4640万	+0.23%	9.72	3.04
11/11	1,191	1,253	1,186	1,252	+5.21%	217,500	92億4047万	-4.28%	9.31	2.91
11/10	1,203	1,210	1,179	1,190	+1.45%	88,500	87億8287万	-9.37%	8.85	2.77
11/07	1,168	1,184	1,161	1,173	-0.09%	154,900	86億5740万	-11.14%	8.73	2.73
11/06	1,203	1,203	1,167	1,174	-2.41%	149,000	86億6478万	-11.66%	8.73	2.73
11/05	1,202	1,220	1,169	1,203	-1.64%	264,800	88億7882万	-10.16%	8.95	2.8
11/04	1,250	1,254	1,215	1,223	-2.7%	208,400	90億2643万	-9.47%	9.1	2.84
10/31	1,284	1,296	1,257	1,257	-2.1%	127,500	92億7737万	-7.51%	8.95	2.92
10/30	1,293	1,313	1,284	1,284	-2.43%	223,600	94億7664万	-5.87%	9.14	2.99
10/29	1,343	1,344	1,310	1,316	-2.01%	548,100	97億1282万	-4.01%	9.37	3.06
10/28	1,370	1,370	1,338	1,343	-1.61%	168,800	99億1210万	-2.68%	9.56	3.12
10/27	1,368	1,379	1,355	1,365	+0.37%	108,300	100億7447万	-1.59%	9.72	3.17
10/24	1,383	1,383	1,360	1,360	-1.73%	155,100	100億3757万	-2.58%	9.69	3.16
10/23	1,383	1,397	1,370	1,384	-0.65%	92,100	102億1470万	-1.56%	9.86	3.22
10/22	1,371	1,405	1,360	1,393	+3.34%	270,300	102億8113万	-2.25%	9.92	3.24
10/21	1,345	1,356	1,325	1,348	+1.43%	123,000	99億4900万	-7.92%	9.6	3.14
10/20	1,312	1,339	1,303	1,329	+2.23%	214,700	98億877万	-11.69%	9.46	3.09
10/17	1,318	1,318	1,295	1,300	-1.96%	135,100	95億9473万	-16.07%	9.26	3.02
10/16	1,353	1,356	1,320	1,326	-1.04%	101,400	97億8663万	-16.71%	9.44	3.08
10/15	1,310	1,345	1,307	1,340	+2.45%	143,900	98億8996万	-18.14%	9.54	3.12
10/14	1,300	1,324	1,286	1,308	-1.58%	192,000	96億5378万	-22%	9.32	3.04
10/10	1,328	1,340	1,307	1,329	-1.48%	310,500	98億877万	-22.64%	9.46	3.09
10/09	1,377	1,377	1,328	1,349	-1.03%	310,600	99億5638万	-23.22%	9.61	3.14
10/08	1,393	1,418	1,363	1,363	-1.73%	332,500	100億5971万	-24.24%	9.71	3.17
10/07	1,408	1,408	1,356	1,387	-1.14%	314,900	102億3684万	-24.66%	9.88	3.23
10/06	1,386	1,403	1,370	1,403	+2.04%	163,000	103億5493万	-25.13%	9.99	3.26
10/03	1,341	1,395	1,335	1,375	+1.18%	203,700	101億4828万	-27.82%	9.79	3.2
10/02	1,390	1,402	1,350	1,359	-2.79%	350,000	100億3019万	-29.91%	9.68	3.16
10/01	1,428	1,440	1,389	1,398	-3.12%	434,200	103億1803万	-29.32%	9.96	3.25
09/30	1,485	1,500	1,426	1,443	-3.15%	513,200	106億5015万	-28.39%	10.28	3.36
09/29	1,450	1,502	1,435	1,490	+4.93%	599,900	109億9704万	-27.28%	10.61	3.47
09/26	1,417	1,439	1,395	1,420	+1.79%	403,400	104億8040万	-31.7%	10.11	3.3
09/25	1,434	1,447	1,365	1,395	-4.52%	1,065,500	102億9589万	-33.85%	9.93	3.24
09/24	1,529	1,554	1,446	1,461	-4.26%	620,600	107億8300万	-31.7%	10.4	3.4
09/22	1,576	1,587	1,526	1,526	-0.65%	383,000	112億6274万	-29.52%	10.87	3.55
09/19	1,561	1,577	1,507	1,536	-2.97%	732,000	113億3655万	-29.77%	10.94	3.57
09/18	1,636	1,665	1,566	1,583	-1.86%	1,176,800	116億8343万	-28.34%	11.27	3.68
09/17	1,701	1,774	1,601	1,613	-13.09%	3,074,700	119億485万	-27.51%	11.49	3.75
09/16	1,856	1,856	1,856	1,856	-21.22%	48,100	136億9833万	-17.22%	13.22	4.32
09/12	2,409	2,429	2,350	2,356	-1.38%	272,200	173億8861万	+4.85%	16.78	5.48
09/11	2,380	2,392	2,340	2,389	-0.95%	109,100	176億3217万	+6.94%	17.01	5.56
09/10	2,378	2,412	2,371	2,412	+0.79%	66,000	178億193万	+8.75%	17.18	5.61
09/09	2,450	2,489	2,375	2,393	-1.72%	124,400	176億6169万	+8.72%	17.04	5.57
09/08	2,419	2,463	2,399	2,435	+3.97%	121,600	179億7168万	+11.54%	17.34	5.66
09/05	2,350	2,371	2,331	2,342	-0.21%	57,300	172億8529万	+8.28%	16.68	5.45
09/04	2,404	2,424	2,324	2,347	+1.87%	114,200	173億2219万	+9.16%	16.71	5.46
09/03	2,335	2,395	2,304	2,304	-3.07%	105,000	170億482万	+8.07%	16.41	5.36
09/02	2,417	2,448	2,342	2,377	-1.61%	132,000	175億4361万	+12.44%	16.93	5.53
09/01	2,270	2,437	2,270	2,416	+8.83%	237,200	178億3145万	+15.32%	17.21	5.62
08/29	2,166	2,273	2,157	2,220	+2.07%	87,300	163億8486万	+7.09%	15.81	5.16
08/28	2,207	2,210	2,139	2,175	-2.38%	136,400	160億5273万	+5.69%	15.49	5.06
08/27	2,330	2,330	2,228	2,228	-4.54%	86,900	164億4390万	+8.9%	15.87	5.18
08/26	2,309	2,353	2,296	2,334	+0.17%	89,200	172億2624万	+14.98%	16.62	5.43
08/25	2,320	2,339	2,290	2,330	+1.39%	81,600	171億9672万	+15.92%	16.59	5.42
08/22	2,241	2,311	2,240	2,298	+3%	92,400	169億6054万	+15.42%	16.37	5.35
08/21	2,190	2,237	2,147	2,231	+2.72%	89,400	164億6604万	+13.13%	15.89	5.19

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
2021年 10月期	1,515 7/20	657 10/5	14,453,100 7/20	103億4593万	44億8665万	+4.41% 9/10	-15.78% 12/2
2022年 10月期	1,012 6/9	535 2/24	2,317,200 3/18	69億2386万	36億5351万	+43.88% 3/18	-15.43% 1/27
2023年 10月期	980 7/4	614 12/23	730,700 6/15	72億355万	47億7002万	+23.32% 6/20	-24.73% 12/21
2024年 10月期	1,153 10/4	610 8/5	696,400 9/17	84億7520万	44億8384万	+28.17% 9/19	-23.99% 8/5
2025年 10月期	2,489 9/9	1,010 11/8	3,074,700 9/17	183億7023万	74億5437万	+47.98% 12/17	-33.86% 9/25
最新	1,816 2026/1/20		102,300	134億311万		+17.46% 1,546