株価チャート
株価
1/20
- 前日 (1/19)
- 6,200
- 始値
- 6,210
- 高値
- 6,240
- 安値
- 6,060
- 終値 -0.32%
- 6,180
- 出来高 -43.61%
- 108,500
乖離率
- 株価（5日）
移動平均値 - +1.54%
6,086 - 株価（25日）
移動平均値 - +13.42%
5,449 - 出来高（5日）
移動平均値 - -41.38%
185,080
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 | 6,210 | 6,240 | 6,060 | 6,180 | -0.32% | 108,500 | 1662億9503万 | +13.42% | 13.89 | 1.56 |
| 01/19 | 6,090 | 6,220 | 6,030 | 6,200 | +3.51% | 192,400 | 1668億3320万 | +14.88% | 13.93 | 1.57 |
| 01/16 | 6,150 | 6,170 | 5,880 | 5,990 | -2.76% | 213,800 | 1611億8240万 | +12.07% | 13.46 | 1.51 |
| 01/15 | 5,940 | 6,260 | 5,910 | 6,160 | +4.41% | 243,700 | 1657億5685万 | +16.18% | 13.84 | 1.56 |
| 01/14 | 5,810 | 5,930 | 5,770 | 5,900 | +2.43% | 167,000 | 1587億6062万 | +12.38% | 13.26 | 1.49 |
| 01/13 | 5,850 | 5,850 | 5,700 | 5,760 | +2.49% | 158,200 | 1549億9342万 | +10.6% | 12.94 | 1.46 |
| 01/09 | 5,650 | 5,680 | 5,530 | 5,620 | 0% | 116,800 | 1512億2622万 | +8.7% | 12.63 | 1.42 |
| 01/08 | 5,800 | 5,850 | 5,610 | 5,620 | -2.26% | 132,400 | 1512億2622万 | +9.19% | 12.63 | 1.42 |
| 01/07 | 5,880 | 5,900 | 5,680 | 5,750 | +4.55% | 234,600 | 1547億2434万 | +12.3% | 12.92 | 1.45 |
| 01/06 | 5,360 | 5,550 | 5,360 | 5,500 | +3.77% | 101,900 | 1479億9719万 | +8.16% | 12.36 | 1.39 |
| 01/05 | 5,380 | 5,450 | 5,300 | 5,300 | +0.38% | 69,500 | 1426億1547万 | +4.68% | 11.91 | 1.34 |
| 2025 | ||||||||||
| 12/30 | 5,240 | 5,330 | 5,160 | 5,280 | -1.12% | 165,500 | 1420億7730万 | +4.6% | 11.86 | 1.33 |
| 12/29 | 5,460 | 5,540 | 5,290 | 5,340 | +0.56% | 180,300 | 1436億9182万 | +6.25% | 12 | 1.35 |
| 12/26 | 5,240 | 5,360 | 5,220 | 5,310 | +1.14% | 73,900 | 1428億8456万 | +6.35% | 11.93 | 1.34 |
| 12/25 | 5,250 | 5,330 | 5,210 | 5,250 | -0.76% | 73,600 | 1412億7005万 | +5.83% | 11.8 | 1.33 |
| 12/24 | 5,250 | 5,430 | 5,240 | 5,290 | +1.34% | 154,600 | 1423億4639万 | +7.45% | 11.89 | 1.34 |
| 12/23 | 5,180 | 5,240 | 5,130 | 5,220 | -0.76% | 104,400 | 1404億6279万 | +6.79% | 11.73 | 1.32 |
| 12/22 | 5,120 | 5,280 | 5,110 | 5,260 | +3.34% | 105,500 | 1415億3913万 | +8.34% | 11.82 | 1.33 |
| 12/19 | 5,100 | 5,110 | 5,020 | 5,090 | +0.99% | 45,300 | 1369億6467万 | +5.6% | 11.44 | 1.29 |
| 12/18 | 5,100 | 5,140 | 5,030 | 5,040 | -0.98% | 53,200 | 1356億1924万 | +5.18% | 11.33 | 1.27 |
| 12/17 | 5,010 | 5,170 | 4,955 | 5,090 | +1.8% | 81,000 | 1369億6467万 | +6.8% | 11.44 | 1.29 |
| 12/16 | 5,120 | 5,120 | 4,945 | 5,000 | -1.57% | 70,600 | 1345億4290万 | +5.53% | 11.24 | 1.26 |
| 12/15 | 5,130 | 5,190 | 5,080 | 5,080 | -0.97% | 73,100 | 1366億9559万 | +7.79% | 11.42 | 1.28 |
| 12/12 | 4,945 | 5,140 | 4,925 | 5,130 | +5.66% | 150,500 | 1380億4102万 | +9.59% | 11.53 | 1.3 |
| 12/11 | 4,925 | 4,925 | 4,790 | 4,855 | -0.82% | 76,600 | 1306億4116万 | +4.48% | 10.91 | 1.23 |
| 12/10 | 4,950 | 4,970 | 4,820 | 4,895 | 0% | 109,100 | 1317億1750万 | +5.86% | 11 | 1.24 |
| 12/09 | 4,950 | 4,950 | 4,870 | 4,895 | -0.51% | 66,600 | 1317億1750万 | +6.46% | 11 | 1.24 |
| 12/08 | 4,925 | 4,950 | 4,880 | 4,920 | +1.23% | 73,000 | 1323億9021万 | +7.71% | 11.06 | 1.24 |
| 12/05 | 4,855 | 4,940 | 4,830 | 4,860 | +0.1% | 86,700 | 1307億7570万 | +7.07% | 10.92 | 1.23 |
| 12/04 | 4,810 | 4,890 | 4,795 | 4,855 | +0.94% | 100,400 | 1306億4116万 | +7.72% | 10.91 | 1.23 |
| 12/03 | 5,010 | 5,040 | 4,805 | 4,810 | -4.37% | 168,000 | 1294億3027万 | +7.44% | 10.81 | 1.22 |
| 12/02 | 4,980 | 5,080 | 4,860 | 5,030 | +1.62% | 144,900 | 1353億5016万 | +12.86% | 11.3 | 1.27 |
| 12/01 | 4,940 | 4,980 | 4,790 | 4,950 | +1.64% | 151,100 | 1331億9747万 | +11.81% | 11.12 | 1.25 |
| 11/28 | 4,900 | 4,920 | 4,805 | 4,870 | -1.62% | 140,800 | 1310億4478万 | +10.61% | 10.94 | 1.23 |
| 11/27 | 4,935 | 4,970 | 4,825 | 4,950 | +0.2% | 148,400 | 1331億9747万 | +13.01% | 11.12 | 1.25 |
| 11/26 | 4,780 | 4,960 | 4,710 | 4,940 | +4.88% | 172,500 | 1329億2839万 | +13.46% | 11.1 | 1.25 |
| 11/25 | 4,595 | 4,750 | 4,575 | 4,710 | +3.86% | 141,700 | 1267億3941万 | +8.7% | 10.58 | 1.19 |
| 11/21 | 4,450 | 4,585 | 4,450 | 4,535 | +1% | 91,500 | 1220億3041万 | +4.9% | 10.19 | 1.15 |
| 11/20 | 4,370 | 4,530 | 4,370 | 4,490 | +4.42% | 128,900 | 1208億1952万 | +4.01% | 10.09 | 1.13 |
| 11/19 | 4,400 | 4,445 | 4,285 | 4,300 | -2.93% | 95,600 | 1157億689万 | -0.37% | 9.66 | 1.09 |
| 11/18 | 4,385 | 4,445 | 4,330 | 4,430 | +0.91% | 138,200 | 1192億501万 | +2.64% | 9.95 | 1.12 |
| 11/17 | 4,395 | 4,425 | 4,300 | 4,390 | +0.11% | 98,000 | 1181億2867万 | +1.93% | 9.86 | 1.11 |
| 11/14 | 4,370 | 4,405 | 4,325 | 4,385 | 0% | 80,600 | 1179億9412万 | +1.79% | 9.85 | 1.11 |
| 11/13 | 4,440 | 4,450 | 4,305 | 4,385 | -0.34% | 133,100 | 1179億9412万 | +1.69% | 9.85 | 1.11 |
| 11/12 | 4,355 | 4,415 | 4,320 | 4,400 | +0.57% | 83,500 | 1183億9775万 | +2.04% | 9.89 | 1.11 |
| 11/11 | 4,400 | 4,420 | 4,300 | 4,375 | 0% | 84,800 | 1177億2504万 | +1.6% | 9.83 | 1.11 |
| 11/10 | 4,330 | 4,380 | 4,305 | 4,375 | +1.74% | 50,000 | 1177億2504万 | +1.84% | 9.83 | 1.11 |
| 11/07 | 4,275 | 4,305 | 4,240 | 4,300 | +0.58% | 63,400 | 1157億689万 | +0.35% | 9.66 | 1.09 |
| 11/06 | 4,270 | 4,345 | 4,225 | 4,275 | -0.23% | 71,700 | 1150億3418万 | +0.02% | 9.61 | 1.08 |
| 11/05 | 4,200 | 4,290 | 4,060 | 4,285 | +1.18% | 129,100 | 1153億326万 | +0.35% | 9.63 | 1.08 |
| 11/04 | 4,145 | 4,390 | 4,080 | 4,235 | +2.29% | 230,500 | 1139億5784万 | -0.73% | 9.52 | 1.07 |
| 10/31 | 4,195 | 4,195 | 4,120 | 4,140 | -1.43% | 75,900 | 1114億152万 | -2.93% | 9.3 | 1.05 |
| 10/30 | 4,290 | 4,315 | 4,185 | 4,200 | +3.45% | 156,400 | 1130億1604万 | -1.55% | 9.44 | 1.06 |
| 10/29 | 4,180 | 4,180 | 4,030 | 4,060 | -1.22% | 109,800 | 1092億4883万 | -4.76% | 9.12 | 1.03 |
| 10/28 | 4,285 | 4,285 | 4,095 | 4,110 | -4.75% | 128,800 | 1105億9426万 | -3.63% | 9.24 | 1.04 |
| 10/27 | 4,330 | 4,360 | 4,300 | 4,315 | +0.82% | 80,000 | 1161億1052万 | +1.17% | 9.7 | 1.09 |
| 10/24 | 4,345 | 4,345 | 4,275 | 4,280 | -1.5% | 59,900 | 1151億6872万 | +0.59% | 9.62 | 1.08 |
| 10/23 | 4,350 | 4,385 | 4,300 | 4,345 | +1.05% | 149,600 | 1169億1778万 | +2.33% | 9.76 | 1.1 |
| 10/22 | 4,205 | 4,315 | 4,130 | 4,300 | 0% | 251,300 | 1157億689万 | +1.46% | 9.66 | 1.09 |
| 10/21 | 4,435 | 4,450 | 4,285 | 4,300 | -2.49% | 107,800 | 1157億689万 | +1.75% | 9.66 | 1.09 |
| 10/20 | 4,385 | 4,480 | 4,340 | 4,410 | -1.01% | 99,200 | 1186億6684万 | +4.65% | 9.91 | 1.11 |
| 10/17 | 4,410 | 4,490 | 4,385 | 4,455 | +1.71% | 113,500 | 1198億7772万 | +6.12% | 10.01 | 1.13 |
| 10/16 | 4,400 | 4,495 | 4,370 | 4,380 | -1.79% | 118,700 | 1178億5958万 | +4.73% | 9.84 | 1.11 |
| 10/15 | 4,340 | 4,535 | 4,340 | 4,460 | +3.72% | 170,200 | 1200億1227万 | +6.98% | 10.02 | 1.13 |
| 10/14 | 4,260 | 4,460 | 4,250 | 4,300 | +2.14% | 215,600 | 1157億689万 | +3.59% | 9.66 | 1.09 |
| 10/10 | 4,320 | 4,365 | 4,195 | 4,210 | -4.86% | 152,200 | 1132億8512万 | +1.69% | 9.46 | 1.06 |
| 10/09 | 4,545 | 4,555 | 4,405 | 4,425 | -1.12% | 128,900 | 1190億7047万 | +7.12% | 9.94 | 1.12 |
| 10/08 | 4,385 | 4,530 | 4,370 | 4,475 | +1.94% | 122,500 | 1204億1589万 | +8.83% | 10.06 | 1.13 |
| 10/07 | 4,270 | 4,485 | 4,270 | 4,390 | +3.42% | 149,800 | 1181億2867万 | +7.31% | 9.86 | 1.11 |
| 10/06 | 4,180 | 4,255 | 4,150 | 4,245 | +2.54% | 92,100 | 1142億2692万 | +4.33% | 9.54 | 1.07 |
| 10/03 | 4,065 | 4,150 | 4,055 | 4,140 | +1.47% | 47,900 | 1114億152万 | +2.15% | 9.3 | 1.05 |
| 10/02 | 4,055 | 4,100 | 4,035 | 4,080 | +1.24% | 68,700 | 1097億8701万 | +0.97% | 9.17 | 1.03 |
| 10/01 | 4,190 | 4,210 | 4,030 | 4,030 | -3.82% | 107,700 | 1084億4158万 | -0.02% | 9.06 | 1.02 |
| 09/30 | 4,240 | 4,260 | 4,170 | 4,190 | +0.24% | 91,300 | 1127億4695万 | +4.1% | 9.42 | 1.06 |
| 09/29 | 4,215 | 4,225 | 4,145 | 4,180 | -0.83% | 80,800 | 1124億7786万 | +4.08% | 9.39 | 1.06 |
| 09/26 | 4,130 | 4,240 | 4,130 | 4,215 | +1.69% | 90,900 | 1134億1966万 | +5.19% | 9.47 | 1.07 |
| 09/25 | 4,140 | 4,200 | 4,125 | 4,145 | +0.12% | 49,600 | 1115億3606万 | +3.75% | 9.31 | 1.05 |
| 09/24 | 4,125 | 4,190 | 4,080 | 4,140 | +0.73% | 62,400 | 1114億152万 | +3.97% | 9.3 | 1.05 |
| 09/22 | 4,105 | 4,145 | 4,095 | 4,110 | +0.24% | 31,100 | 1105億9426万 | +3.71% | 9.24 | 1.04 |
| 09/19 | 4,060 | 4,145 | 4,060 | 4,100 | +0.99% | 64,100 | 1103億2518万 | +3.98% | 9.21 | 1.04 |
| 09/18 | 4,060 | 4,085 | 4,000 | 4,060 | -0.12% | 40,500 | 1092億4883万 | +3.44% | 9.12 | 1.03 |
| 09/17 | 4,100 | 4,115 | 4,060 | 4,065 | -1.69% | 52,100 | 1093億8338万 | +3.88% | 9.13 | 1.03 |
| 09/16 | 4,055 | 4,185 | 4,055 | 4,135 | +2.86% | 56,000 | 1112億6698万 | +5.97% | 9.29 | 1.05 |
| 09/12 | 4,000 | 4,045 | 3,985 | 4,020 | +1.01% | 54,700 | 1081億7249万 | +3.26% | 9.03 | 1.02 |
| 09/11 | 4,025 | 4,070 | 3,980 | 3,980 | -0.87% | 37,900 | 1070億9615万 | +2.31% | 8.94 | 1.01 |
| 09/10 | 4,060 | 4,065 | 4,015 | 4,015 | -1.35% | 21,400 | 1080億3795万 | +3.27% | 9.02 | 1.02 |
| 09/09 | 4,075 | 4,130 | 4,060 | 4,070 | +0.49% | 56,800 | 1095億1792万 | +4.92% | 9.15 | 1.03 |
| 09/08 | 4,050 | 4,080 | 4,025 | 4,050 | +1% | 30,100 | 1089億7975万 | +4.71% | 9.1 | 1.03 |
| 09/05 | 3,985 | 4,035 | 3,960 | 4,010 | -0.5% | 47,300 | 1079億340万 | +4.05% | 9.01 | 1.02 |
| 09/04 | 4,000 | 4,050 | 3,970 | 4,030 | +1.64% | 40,700 | 1084億4158万 | +5% | 9.06 | 1.02 |
| 09/03 | 4,015 | 4,060 | 3,960 | 3,965 | 0% | 70,600 | 1066億9252万 | +3.74% | 8.91 | 1 |
| 09/02 | 3,965 | 4,005 | 3,955 | 3,965 | +0.25% | 56,300 | 1066億9252万 | +4.18% | 8.91 | 1 |
| 09/01 | 3,835 | 3,965 | 3,835 | 3,955 | +3.13% | 67,900 | 1064億2343万 | +4.33% | 8.89 | 1 |
| 08/29 | 3,845 | 3,880 | 3,830 | 3,835 | -0.26% | 25,700 | 1031億9440万 | +1.46% | 8.62 | 0.97 |
| 08/28 | 3,845 | 3,885 | 3,815 | 3,845 | 0% | 30,700 | 1034億6349万 | +1.91% | 8.64 | 0.97 |
| 08/27 | 3,810 | 3,860 | 3,805 | 3,845 | +0.39% | 31,700 | 1034億6349万 | +2.04% | 8.64 | 0.97 |
| 08/26 | 3,890 | 3,890 | 3,825 | 3,830 | -1.16% | 25,400 | 1030億5986万 | +1.75% | 8.61 | 0.97 |
| 08/25 | 3,905 | 3,920 | 3,870 | 3,875 | -1.9% | 43,400 | 1042億7075万 | +3.17% | 8.71 | 0.98 |
| 08/22 | 3,955 | 4,000 | 3,950 | 3,950 | -0.5% | 38,300 | 1062億8889万 | +5.42% | 8.88 | 1 |
| 08/21 | 3,910 | 4,005 | 3,880 | 3,970 | +1.28% | 76,900 | 1068億2706万 | +6.29% | 8.92 | 1.01 |
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 | 3,973 4,370 10/2 | 1,927 2,120 3/21 | 1,217,260 1,106,600 2/22 | - | - | +23.24% 9/26 | -28.12% 11/19 |
| 2009年 3月期 | 2,482 2,730 6/30 | 763 11/21 | 520,100 2/19 | - | - | +33.72% 2/19 | -41.52% 10/8 |
| 2010年 3月期 | 1,824 1/5 | 941 4/30 | 489,000 9/4 | - | - | +42.67% 6/5 | -16.84% 7/13 |
| 2011年 3月期 | 1,782 4/12 | 842 3/15 | 358,000 9/29 | 515億1405万 | 243億4053万 | +14.72% 9/28 | -32.18% 3/15 |
| 2012年 3月期 | 1,418 3/27 | 1,052 11/10 | 240,600 8/9 | 409億9154万 | 304億1121万 | +8.35% 2/24 | -10.49% 9/26 |
| 2013年 3月期 | 1,585 3/22 | 993 11/12 11/9 | 177,100 2/13 | 458億1918万 | 287億564万 | +14.53% 3/21 | -9.11% 5/18 |
| 2014年 3月期 | 1,489 5/14 | 1,113 6/7 | 229,200 7/2 | 430億4401万 | 321億7460万 | +8.99% 9/20 | -15.43% 6/7 |
| 2015年 3月期 | 1,635 3/23 3/18 | 1,117 5/19 | 86,500 9/19 | 472億6552万 | 322億9088万 | +10.85% 3/2 | -10.08% 10/17 |
| 2016年 3月期 | 1,623 5/11 | 1,141 2/24 | 297,800 3/28 | 469億1862万 | 329億8469万 | +8.55% 10/21 | -13.5% 2/12 |
| 2017年 3月期 | 1,610 2/17 | 1,096 4/8 | 101,000 3/28 | 465億4281万 | 316億8380万 | +6.65% 5/8 | -7.97% 4/6 |
| 2018年 3月期 | 2,116 1/11 1/10 | 1,399 4/18 | 119,500 11/14 | 611億7055万 | 404億4310万 | +13.74% 11/14 | -10.76% 2/9 |
| 2019年 3月期 | 1,953 4/2 | 1,357 12/25 | 105,900 12/11 | 564億5845万 | 392億2894万 | +7.07% 2/21 | -9.73% 12/25 |
| 2020年 3月期 | 1,687 11/7 | 1,105 3/23 | 105,900 3/27 | 487億6877万 | 319億4398万 | +11.43% 10/31 | -19.22% 3/16 |
| 2021年 3月期 | 2,185 3/23 | 1,137 4/3 | 165,500 7/30 | 631億6524万 | 328億6905万 | +21.81% 7/30 | -5.9% 9/7 |
| 2022年 3月期 | 3,820 10/18 | 2,007 4/2 | 666,600 3/7 | 1104億3077万 | 580億1952万 | +22.99% 10/18 | -15.31% 12/2 |
| 2023年 3月期 | 2,530 8/30 | 1,940 5/26 | 421,500 5/16 | 731億3870万 | 560億8264万 | +15.36% 8/22 | -15.21% 5/16 |
| 2024年 3月期 | 2,788 1/30 | 2,050 6/1 | 217,600 5/15 | 750億2112万 | 551億6259万 | +10.58% 1/29 | -8.4% 2/15 |
| 2025年 3月期 | 3,640 3/19 | 2,300 8/5 | 241,200 4/5 | 979億4723万 | 618億8973万 | +10.5% 4/23 | -16.38% 8/5 |
| 最新 | 6,180 2026/1/20 | 108,500 | 1662億9503万 | +13.42% 5,449 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -20%（0.8倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 128%（2.28倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/01/20 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
518円（2003/12/19） - 1092%（11.92倍）
6,180円（1/20）
