株価チャート

株価

1/20

前日 (1/19): 1,500
始値: 1,510
高値: 1,515
安値: 1,481
終値 +0.07%: 1,501
出来高 -9.29%: 84,900

乖離率

株価（5日） 移動平均値: +1.56%
1,478
株価（25日） 移動平均値: +5.78%
1,419
出来高（5日） 移動平均値: +23.44%
68,780

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	1,510	1,515	1,481	1,501	+0.07%	84,900	661億5125万	+5.78%	11.51	1.93
01/19	1,478	1,508	1,466	1,500	+2.39%	93,600	661億718万	+6.08%	11.5	1.93
01/16	1,472	1,474	1,458	1,465	-0.27%	38,100	645億6468万	+3.97%	11.24	1.89
01/15	1,455	1,472	1,452	1,469	+0.89%	43,500	647億4096万	+4.48%	11.27	1.89
01/14	1,435	1,456	1,430	1,456	+1.46%	83,800	641億6803万	+3.85%	11.17	1.88
01/13	1,460	1,470	1,430	1,435	+0.35%	101,600	632億4253万	+2.5%	11.01	1.85
01/09	1,429	1,442	1,429	1,430	+0.42%	40,400	630億2217万	+2.29%	10.97	1.84
01/08	1,431	1,443	1,424	1,424	-0.42%	43,600	627億5775万	+1.93%	10.92	1.83
01/07	1,410	1,435	1,403	1,430	+1.56%	67,800	630億2217万	+2.44%	10.97	1.84
01/06	1,402	1,413	1,402	1,408	+0.5%	51,200	620億5260万	+1%	10.8	1.81
01/05	1,417	1,422	1,401	1,401	-0.92%	67,700	617億4410万	+0.65%	10.75	1.81
2025
12/30	1,419	1,420	1,411	1,414	0%	39,900	623億1703万	+1.58%	10.85	1.82
12/29	1,425	1,426	1,407	1,414	-0.07%	56,800	623億1703万	+1.8%	10.85	1.82
12/26	1,420	1,424	1,410	1,415	-0.14%	38,900	623億6110万	+2.09%	10.85	1.82
12/25	1,405	1,418	1,399	1,417	+2.09%	57,900	624億4925万	+2.53%	10.87	1.83
12/24	1,403	1,404	1,386	1,388	-1.07%	37,700	611億7117万	+0.8%	10.65	1.79
12/23	1,388	1,407	1,385	1,403	+0.5%	48,200	618億3224万	+2.11%	10.76	1.81
12/22	1,418	1,418	1,393	1,396	-0.29%	68,900	615億2374万	+1.9%	10.71	1.8
12/19	1,401	1,406	1,391	1,400	-0.21%	59,700	617億3万	+2.49%	10.74	1.8
12/18	1,397	1,409	1,392	1,403	+1.15%	47,300	618億3224万	+3.01%	10.76	1.81
12/17	1,398	1,398	1,381	1,387	-0.22%	28,500	611億2710万	+2.06%	10.64	1.79
12/16	1,403	1,403	1,388	1,390	-0.71%	55,300	612億5932万	+2.51%	10.66	1.79
12/15	1,365	1,400	1,365	1,400	+2.71%	74,400	617億3万	+3.47%	10.74	1.8
12/12	1,375	1,381	1,362	1,363	+0.15%	56,200	600億6939万	+1.04%	10.45	1.76
12/11	1,395	1,395	1,361	1,361	-2.02%	57,100	599億8124万	+1.11%	10.44	1.75
12/10	1,385	1,393	1,376	1,389	+1.24%	46,700	612億1524万	+3.43%	10.65	1.79
12/09	1,397	1,397	1,372	1,372	-1.29%	42,700	604億6603万	+2.46%	10.52	1.77
12/08	1,384	1,395	1,376	1,390	+1.31%	52,100	612億5932万	+4.12%	10.66	1.79
12/05	1,396	1,396	1,367	1,372	-1.65%	67,300	604億6603万	+3.39%	10.52	1.77
12/04	1,400	1,400	1,390	1,395	+0.36%	46,900	614億7967万	+5.68%	10.7	1.8
12/03	1,415	1,419	1,390	1,390	-1.7%	82,200	612億5932万	+5.86%	10.66	1.79
12/02	1,395	1,415	1,385	1,414	+2.17%	80,000	623億1703万	+8.1%	10.85	1.82
12/01	1,394	1,394	1,375	1,384	0%	49,400	609億9489万	+6.46%	10.62	1.78
11/28	1,380	1,392	1,366	1,384	+1.1%	59,500	609億9489万	+6.87%	10.62	1.78
11/27	1,387	1,387	1,364	1,369	-0.73%	37,600	603億3382万	+6.12%	10.5	1.76
11/26	1,346	1,380	1,346	1,379	+2.68%	79,500	607億7453万	+7.4%	10.58	1.78
11/25	1,358	1,363	1,334	1,343	-0.81%	159,400	591億8796万	+5.17%	10.3	1.73
11/21	1,312	1,354	1,306	1,354	+3.12%	96,000	596億7274万	+6.45%	10.39	1.74
11/20	1,297	1,317	1,297	1,313	+1.39%	61,000	578億6581万	+3.71%	10.07	1.69
11/19	1,302	1,306	1,292	1,295	+0.08%	45,300	570億7253万	+2.7%	9.93	1.67
11/18	1,303	1,316	1,294	1,294	-0.69%	79,600	570億2846万	+3.03%	9.92	1.67
11/17	1,308	1,310	1,292	1,303	-0.08%	71,700	574億2510万	+3.99%	9.99	1.68
11/14	1,302	1,310	1,296	1,304	-0.46%	51,500	574億6917万	+4.4%	10	1.68
11/13	1,310	1,317	1,300	1,310	0%	56,400	577億3360万	+5.14%	10.05	1.69
11/12	1,315	1,321	1,310	1,310	-0.53%	69,800	577億3360万	+5.39%	10.05	1.69
11/11	1,318	1,318	1,300	1,317	-0.08%	77,400	580億4210万	+6.21%	10.1	1.7
11/10	1,315	1,319	1,302	1,318	+1.46%	71,700	580億8617万	+6.55%	10.11	1.7
11/07	1,290	1,303	1,290	1,299	+1.09%	38,400	572億4881万	+5.35%	9.96	1.67
11/06	1,300	1,305	1,285	1,285	+0.08%	54,800	566億3181万	+4.47%	9.86	1.66
11/05	1,292	1,307	1,278	1,284	-0.62%	74,300	565億8774万	+4.48%	9.85	1.65
11/04	1,276	1,295	1,265	1,292	+1.02%	179,100	569億4031万	+5.13%	9.91	1.66
10/31	1,292	1,309	1,275	1,279	+7.3%	306,400	563億6738万	+3.98%	9.81	1.65
10/30	1,180	1,206	1,180	1,192	+0.76%	98,900	525億3317万	-3.25%	9.14	1.54
10/29	1,231	1,231	1,178	1,183	-3.98%	160,600	521億3653万	-4.44%	9.07	1.52
10/28	1,254	1,254	1,228	1,232	-1.75%	54,700	542億9603万	-0.81%	9.45	1.59
10/27	1,233	1,265	1,231	1,254	+1.7%	55,000	552億6560万	+0.64%	9.62	1.62
10/24	1,254	1,261	1,231	1,233	-1.91%	29,400	543億4010万	-1.2%	9.46	1.59
10/23	1,241	1,266	1,236	1,257	+1.13%	45,100	553億9781万	+0.48%	9.64	1.62
10/22	1,208	1,246	1,207	1,243	+1.39%	129,000	547億8081万	-0.88%	9.53	1.6
10/21	1,220	1,230	1,220	1,226	+1.24%	47,000	540億3160万	-2.54%	9.4	1.58
10/20	1,215	1,219	1,208	1,211	+0.83%	33,400	533億7053万	-4.12%	9.29	1.56
10/17	1,214	1,214	1,200	1,201	-0.91%	31,800	529億2981万	-5.28%	9.21	1.55
10/16	1,195	1,212	1,191	1,212	+2.02%	70,500	534億1460万	-4.87%	9.3	1.56
10/15	1,190	1,196	1,186	1,188	+0.25%	76,100	523億5688万	-7.11%	9.11	1.53
10/14	1,188	1,196	1,178	1,185	-0.92%	73,000	522億2467万	-7.78%	9.09	1.53
10/10	1,200	1,206	1,190	1,196	-1.08%	73,000	527億945万	-7.43%	9.17	1.54
10/09	1,224	1,227	1,207	1,209	-1.23%	97,300	532億8238万	-6.78%	9.27	1.56
10/08	1,240	1,250	1,224	1,224	-0.97%	46,900	539億4345万	-5.99%	9.39	1.58
10/07	1,237	1,244	1,232	1,236	-1.2%	38,500	544億7231万	-5.5%	9.48	1.59
10/06	1,248	1,252	1,230	1,251	+1.87%	69,100	551億3338万	-4.65%	9.6	1.61
10/03	1,222	1,235	1,222	1,228	+0.24%	43,600	541億1974万	-6.62%	9.42	1.58
10/02	1,239	1,249	1,215	1,225	-0.16%	89,800	539億8753万	-7.13%	9.4	1.58
10/01	1,263	1,263	1,224	1,227	-2.85%	110,200	540億7567万	-7.26%	9.41	1.58
09/30	1,281	1,286	1,258	1,263	-1.86%	111,100	556億6224万	-4.89%	9.69	1.63
09/29	1,306	1,307	1,280	1,287	-2.35%	80,000	567億1996万	-3.31%	9.87	1.66
09/26	1,316	1,328	1,316	1,318	-0.23%	60,700	580億8617万	-1.13%	10.11	1.7
09/25	1,331	1,331	1,314	1,321	-0.53%	40,700	582億1839万	-0.97%	10.13	1.7
09/24	1,311	1,329	1,307	1,328	+1.61%	53,800	585億2689万	-0.6%	10.19	1.71
09/22	1,304	1,312	1,300	1,307	-0.08%	35,000	576億139万	-2.32%	10.02	1.68
09/19	1,316	1,322	1,304	1,308	-0.46%	87,700	576億4546万	-2.32%	10.03	1.69
09/18	1,313	1,319	1,306	1,314	+0.08%	68,700	579億989万	-1.94%	10.08	1.69
09/17	1,322	1,322	1,307	1,313	-1.5%	59,400	578億6581万	-2.01%	10.07	1.69
09/16	1,335	1,345	1,330	1,333	-0.67%	63,400	587億4724万	-0.6%	10.22	1.72
09/12	1,343	1,348	1,337	1,342	-0.15%	38,000	591億4389万	+0.07%	10.29	1.73
09/11	1,355	1,358	1,334	1,344	-0.44%	37,400	592億3203万	+0.3%	10.31	1.73
09/10	1,333	1,355	1,331	1,350	+1.28%	27,300	594億9646万	+0.9%	10.35	1.74
09/09	1,350	1,354	1,333	1,333	-1.48%	54,600	587億4724万	-0.22%	10.22	1.72
09/08	1,335	1,354	1,335	1,353	+1.35%	32,200	596億2867万	+1.42%	10.38	1.74
09/05	1,343	1,345	1,331	1,335	-0.67%	49,300	588億3539万	+0.15%	10.24	1.72
09/04	1,334	1,349	1,329	1,344	+0.83%	50,700	592億3203万	+0.9%	10.31	1.73
09/03	1,344	1,365	1,331	1,333	-0.45%	69,900	587億4724万	+0.23%	10.22	1.72
09/02	1,366	1,366	1,339	1,339	-1.4%	52,300	590億1167万	+0.68%	10.27	1.73
09/01	1,341	1,368	1,331	1,358	+0.89%	76,400	598億4903万	+2.18%	10.42	1.75
08/29	1,321	1,346	1,316	1,346	+1.51%	134,800	593億2017万	+1.43%	10.32	1.73
08/28	1,330	1,330	1,304	1,326	-0.3%	120,600	584億3874万	0%	10.17	1.71
08/27	1,331	1,333	1,324	1,330	-0.15%	31,200	586億1503万	+0.38%	10.2	1.71
08/26	1,343	1,343	1,330	1,332	-0.82%	43,500	587億317万	+0.6%	10.22	1.72
08/25	1,335	1,343	1,329	1,343	+0.45%	28,300	591億8796万	+1.44%	10.3	1.73
08/22	1,335	1,346	1,327	1,337	+0.15%	23,700	589億2353万	+0.98%	10.25	1.72
08/21	1,348	1,348	1,334	1,335	-1.26%	37,700	588億3539万	+0.83%	10.24	1.72

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
2008年 3月期	192 766 4/2	104 416 1/23 416 1/22 他2件	246,800 61,700 9/21	-	-	+11.01% 3/6	-18.85% 1/16
2009年 3月期	138 550 5/19	82 326 10/28	570,800 142,700 3/25	-	-	+6.47% 1/7	-23.09% 10/10
2010年 3月期	163 650 3/24	84 336 5/1 336 4/30	3,318,000 829,500 8/17	-	-	+30.43% 8/17	-13.33% 10/2
2011年 3月期	159 634 4/7 634 4/6 他4件	88 350 3/16 350 3/15	1,410,400 352,600 9/27	84億8169万	46億6760万	+7.03% 12/14 12/13	-28.55% 3/15
2012年 3月期	110 440 4/1	89 355 8/9	138,000 34,500 1/31	58億6784万	47億3428万	+6.94% 1/30	-9.67% 8/9
2013年 3月期	152 606 3/25 606 3/22 他2件	93 370 5/18	278,000 69,500 2/13	81億2162万	49億3432万	+27.86% 5/2	-6.98% 5/18
2014年 3月期	224 895 5/14	129 515 4/2	781,200 195,300 5/1	119億3572万	68億6804万	+25.91% 5/8	-17.25% 6/7
2015年 3月期	274 1,095 2/18	180 721 4/11	435,200 108,800 10/9	146億335万	96億1554万	+15.21% 6/20	-13.09% 8/6
2016年 3月期	499 1,995 8/18	247 989 4/2	1,228,400 307,100 5/12	266億611万	131億8969万	+24.68% 7/22	-26.09% 2/12
2017年 3月期	649 2,595 3/21	275 1,100 6/24	694,400 173,600 2/3	346億795万	146億7004万	+21.63% 2/2	-9.34% 4/14
2018年 3月期	690 2,761 12/18	532 2,129 6/30	734,400 183,600 5/9	368億2180万	283億9319万	+8.34% 12/15	-7.19% 2/13
2019年 3月期	805 3,220 6/18	511 2,045 1/29 2,043 12/25	324,000 81,000 12/21	429億4320万	272億7293万	+13.81% 6/5	-16.06% 12/25
2020年 3月期	1,375 2,749 1/22	572 2,287 4/2	632,800 158,200 11/26	733億2352万	305億34万	+19.32% 4/16	-31.99% 3/13
2021年 3月期	1,618 3,235 9/1 3,235 8/31	995 1,989 4/6	901,400 450,700 11/2	862億8650万	530億5219万	+16.12% 8/25	-14.35% 11/2
2022年 3月期	2,245 10/19	1,317 1,317 1/27 2,633 4/2	687,000 343,500 8/31	989億2312万	580億3196万	+28.04% 9/7	-14.59% 1/27
2023年 3月期	1,747 4/11	1,324 6/14	467,000 10/31	769億7937万	583億4041万	+8.26% 10/14	-12.41% 5/16
2024年 3月期	1,476 3/27	1,108 10/31	412,200 10/30	650億3810万	488億2263万	+10.85% 2/5	-9.67% 5/31
2025年 3月期	1,753 9/24	1,242 2/21	490,600 2/28	772億5725万	547億3674万	+10.58% 6/4	-15.34% 8/5
最新	1,501 2026/1/20		84,900	661億5125万		+5.78% 1,419