株価チャート
株価
1/20
- 前日 (1/19)
- 1,769
- 始値
- 1,790
- 高値
- 1,790
- 安値
- 1,749
- 終値 +0.28%
- 1,774
- 出来高 +229.17%
- 15,800
乖離率
- 株価（5日）
移動平均値 - +1.78%
1,743 - 株価（25日）
移動平均値 - +3.99%
1,706 - 出来高（5日）
移動平均値 - +180.14%
5,640
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 | 1,790 | 1,790 | 1,749 | 1,774 | +0.28% | 15,800 | 162億3620万 | +3.99% | 13.53 | 1.04 |
| 01/19 | 1,712 | 1,769 | 1,712 | 1,769 | +2.31% | 4,800 | 161億9044万 | +3.81% | 13.49 | 1.03 |
| 01/16 | 1,715 | 1,739 | 1,715 | 1,729 | +0.82% | 2,100 | 158億2435万 | +1.71% | 13.19 | 1.01 |
| 01/15 | 1,712 | 1,728 | 1,710 | 1,715 | -0.75% | 600 | 156億9622万 | +0.94% | 13.08 | 1 |
| 01/14 | 1,724 | 1,765 | 1,724 | 1,728 | +0.23% | 4,900 | 158億1520万 | +1.71% | 13.18 | 1.01 |
| 01/13 | 1,702 | 1,782 | 1,702 | 1,724 | +0.88% | 12,800 | 157億7859万 | +1.47% | 13.15 | 1.01 |
| 01/09 | 1,700 | 1,722 | 1,700 | 1,709 | +0.65% | 6,600 | 156億4130万 | +0.59% | 13.03 | 1 |
| 01/08 | 1,678 | 1,699 | 1,669 | 1,698 | +0.89% | 5,800 | 155億4063万 | -0.18% | 12.95 | 0.99 |
| 01/07 | 1,693 | 1,696 | 1,681 | 1,683 | -1.23% | 3,100 | 154億334万 | -1.17% | 12.84 | 0.98 |
| 01/06 | 1,725 | 1,725 | 1,700 | 1,704 | -0.23% | 3,800 | 155億9554万 | -0.23% | 13 | 1 |
| 01/05 | 1,705 | 1,723 | 1,705 | 1,708 | 0% | 2,400 | 156億3215万 | -0.23% | 13.03 | 1 |
| 2025 | ||||||||||
| 12/30 | 1,733 | 1,745 | 1,708 | 1,708 | -2.29% | 3,100 | 156億3215万 | -0.35% | 13.03 | 1 |
| 12/29 | 1,705 | 1,748 | 1,700 | 1,748 | +2.82% | 3,000 | 159億9824万 | +1.92% | 13.33 | 1.02 |
| 12/26 | 1,684 | 1,703 | 1,681 | 1,700 | +0.12% | 6,200 | 155億5893万 | -0.82% | 12.97 | 0.99 |
| 12/25 | 1,699 | 1,701 | 1,668 | 1,698 | +0.18% | 14,600 | 155億4063万 | -1.22% | 12.95 | 0.99 |
| 12/24 | 1,688 | 1,699 | 1,641 | 1,695 | +0.41% | 14,100 | 155億1317万 | -1.97% | 12.93 | 0.99 |
| 12/23 | 1,652 | 1,688 | 1,644 | 1,688 | +0.84% | 3,800 | 154億4910万 | -3.04% | 12.87 | 0.99 |
| 12/22 | 1,690 | 1,690 | 1,653 | 1,674 | +0.97% | 4,300 | 153億2097万 | -4.72% | 12.77 | 0.98 |
| 12/19 | 1,687 | 1,728 | 1,652 | 1,658 | -0.18% | 5,100 | 151億7453万 | -6.59% | 12.64 | 0.97 |
| 12/18 | 1,675 | 1,686 | 1,613 | 1,661 | -3.15% | 20,600 | 152億199万 | -7.36% | 12.67 | 0.97 |
| 12/17 | 1,720 | 1,720 | 1,680 | 1,715 | -0.29% | 6,500 | 156億9622万 | -5.35% | 13.08 | 1 |
| 12/16 | 1,660 | 1,720 | 1,659 | 1,720 | +2.38% | 7,100 | 157億4198万 | -5.91% | 13.12 | 1.01 |
| 12/15 | 1,655 | 1,680 | 1,650 | 1,680 | -0.65% | 10,600 | 153億7589万 | -8.94% | 12.81 | 0.98 |
| 12/12 | 1,673 | 1,698 | 1,655 | 1,691 | +0.83% | 12,300 | 154億7656万 | -8.99% | 12.9 | 0.99 |
| 12/11 | 1,695 | 1,700 | 1,674 | 1,677 | -1.87% | 3,658,800 | 153億4843万 | -10.32% | 12.79 | 0.98 |
| 12/10 | 1,697 | 1,715 | 1,681 | 1,709 | +1.79% | 4,100 | 156億4130万 | -9.24% | 13.03 | 1 |
| 12/09 | 1,703 | 1,734 | 1,677 | 1,679 | -2.1% | 13,500 | 153億6673万 | -11.3% | 12.8 | 0.98 |
| 12/08 | 1,707 | 1,734 | 1,707 | 1,715 | +0.53% | 6,700 | 156億9622万 | -9.74% | 13.08 | 1 |
| 12/05 | 1,739 | 1,739 | 1,706 | 1,706 | -0.87% | 2,300 | 156億1385万 | -10.45% | 13.01 | 1 |
| 12/04 | 1,712 | 1,734 | 1,703 | 1,721 | -0.12% | 5,500 | 157億5113万 | -9.85% | 13.13 | 1.01 |
| 12/03 | 1,775 | 1,775 | 1,723 | 1,723 | -2.27% | 8,200 | 157億6944万 | -9.93% | 13.14 | 1.01 |
| 12/02 | 1,753 | 1,780 | 1,753 | 1,763 | +0.23% | 3,200 | 160億5655万 | -7.99% | 13.45 | 1.03 |
| 12/01 | 1,800 | 1,808 | 1,759 | 1,759 | -2.33% | 7,500 | 160億2012万 | -8.34% | 13.42 | 1.03 |
| 11/28 | 1,792 | 1,801 | 1,757 | 1,801 | -0.33% | 5,400 | 164億263万 | -6.2% | 13.74 | 1.05 |
| 11/27 | 1,733 | 1,831 | 1,722 | 1,807 | +3.73% | 7,700 | 164億5728万 | -5.84% | 13.78 | 1.06 |
| 11/26 | 1,738 | 1,769 | 1,723 | 1,742 | +0.11% | 8,100 | 158億6529万 | -9.18% | 13.29 | 1.02 |
| 11/25 | 1,730 | 1,777 | 1,728 | 1,740 | +0.4% | 10,000 | 158億4707万 | -9.33% | 13.27 | 1.02 |
| 11/21 | 1,778 | 1,778 | 1,696 | 1,733 | -4.68% | 22,500 | 157億8332万 | -9.6% | 13.22 | 1.01 |
| 11/20 | 1,950 | 1,950 | 1,818 | 1,818 | -6.91% | 19,500 | 165億5746万 | -5.21% | 13.87 | 1.06 |
| 11/19 | 1,985 | 2,025 | 1,953 | 1,953 | -2.5% | 4,000 | 177億8697万 | +2.09% | 14.89 | 1.14 |
| 11/18 | 2,055 | 2,090 | 1,990 | 2,003 | -3.61% | 12,300 | 182億4235万 | +5.31% | 15.28 | 1.17 |
| 11/17 | 2,100 | 2,107 | 2,078 | 2,078 | -2.07% | 5,000 | 189億2541万 | +10.01% | 15.85 | 1.22 |
| 11/14 | 2,084 | 2,163 | 2,084 | 2,122 | +0.47% | 9,900 | 193億2614万 | +13.05% | 16.18 | 1.24 |
| 11/13 | 2,107 | 2,140 | 1,970 | 2,112 | -1.03% | 23,700 | 192億3507万 | +13.24% | 16.11 | 1.24 |
| 11/12 | 2,119 | 2,170 | 2,067 | 2,134 | +0.38% | 21,700 | 194億3543万 | +14.98% | 16.28 | 1.25 |
| 11/11 | 2,073 | 2,145 | 2,055 | 2,126 | +0.14% | 20,100 | 193億6257万 | +14.98% | 16.21 | 1.24 |
| 11/10 | 1,993 | 2,149 | 1,992 | 2,123 | +5.83% | 38,100 | 193億3525万 | +15.51% | 16.19 | 1.24 |
| 11/07 | 1,973 | 2,013 | 1,973 | 2,006 | +0.65% | 18,600 | 182億6967万 | +9.8% | 15.3 | 1.17 |
| 11/06 | 2,049 | 2,050 | 1,972 | 1,993 | -1.34% | 30,200 | 181億5127万 | +9.63% | 15.2 | 1.17 |
| 11/05 | 1,919 | 2,038 | 1,919 | 2,020 | +3.91% | 56,800 | 183億9718万 | +11.73% | 15.41 | 1.18 |
| 11/04 | 1,848 | 1,980 | 1,848 | 1,944 | +4.57% | 37,500 | 177億501万 | +8.24% | 14.83 | 1.14 |
| 10/31 | 1,792 | 1,900 | 1,792 | 1,859 | +1.47% | 36,800 | 169億3087万 | +4.15% | 14.18 | 1.09 |
| 10/30 | 1,675 | 1,832 | 1,670 | 1,832 | +0.77% | 463,100 | 166億8496万 | +3.1% | 13.97 | 1.07 |
| 10/29 | 1,811 | 1,850 | 1,810 | 1,818 | +0.22% | 15,700 | 165億5746万 | +2.71% | 13.87 | 1.06 |
| 10/28 | 1,809 | 1,860 | 1,809 | 1,814 | +0.28% | 31,800 | 165億2103万 | +2.83% | 13.83 | 1.06 |
| 10/27 | 1,815 | 1,836 | 1,809 | 1,809 | -1.26% | 22,300 | 164億7549万 | +2.9% | 13.8 | 1.06 |
| 10/24 | 1,822 | 1,866 | 1,757 | 1,832 | +2.81% | 23,700 | 166億8496万 | +4.57% | 13.97 | 1.07 |
| 10/23 | 1,817 | 1,862 | 1,782 | 1,782 | 0% | 37,300 | 162億2959万 | +2.12% | 13.59 | 1.04 |
| 10/22 | 1,775 | 1,938 | 1,775 | 1,782 | +0.45% | 84,400 | 162億2959万 | +2.35% | 13.59 | 1.04 |
| 10/21 | 1,745 | 1,800 | 1,735 | 1,774 | +0.45% | 22,400 | 161億5673万 | +2.19% | 13.53 | 1.04 |
| 10/20 | 1,700 | 1,783 | 1,698 | 1,766 | +4.07% | 28,100 | 160億8387万 | +2.02% | 13.47 | 1.03 |
| 10/17 | 1,734 | 1,742 | 1,693 | 1,697 | -3.41% | 7,800 | 154億5545万 | -1.74% | 12.94 | 0.99 |
| 10/16 | 1,678 | 1,800 | 1,678 | 1,757 | +4.21% | 59,400 | 160億190万 | +1.86% | 13.4 | 1.03 |
| 10/15 | 1,675 | 1,712 | 1,665 | 1,686 | +0.42% | 88,100 | 153億5527万 | -2.09% | 12.86 | 0.99 |
| 10/14 | 1,665 | 1,715 | 1,665 | 1,679 | +0.6% | 135,900 | 152億9151万 | -2.44% | 12.8 | 0.98 |
| 10/10 | 1,769 | 1,774 | 1,668 | 1,669 | -6.71% | 83,200 | 152億44万 | -2.97% | 12.73 | 0.98 |
| 10/09 | 1,770 | 1,832 | 1,762 | 1,789 | -1.16% | 64,700 | 162億9334万 | +4.01% | 13.64 | 1.05 |
| 10/08 | 1,810 | 1,880 | 1,802 | 1,810 | -4.23% | 64,600 | 164億8460万 | +5.42% | 13.8 | 1.06 |
| 10/07 | 1,895 | 1,920 | 1,749 | 1,890 | -4.3% | 124,700 | 172億1320万 | +11.18% | 14.41 | 1.11 |
| 10/06 | 1,815 | 2,100 | 1,814 | 1,975 | +6.47% | 214,200 | 179億8734万 | +18.33% | 15.06 | 1.16 |
| 10/03 | 1,821 | 1,855 | 1,706 | 1,855 | +1.09% | 242,700 | 168億9444万 | +13.53% | 14.15 | 1.09 |
| 10/02 | 1,779 | 1,844 | 1,773 | 1,835 | +3.61% | 263,400 | 167億1229万 | +14.4% | 13.99 | 1.07 |
| 10/01 | 1,745 | 1,780 | 1,741 | 1,771 | +0.68% | 191,500 | 161億2941万 | +12.52% | 13.51 | 1.04 |
| 09/30 | 1,708 | 1,784 | 1,708 | 1,759 | +2.99% | 1,236,800 | 160億2012万 | +13.7% | 13.42 | 1.02 |
| 09/29 | 1,667 | 1,752 | 1,667 | 1,708 | +2.4% | 1,180,200 | 155億5563万 | +12.37% | 13.03 | 0.99 |
| 09/26 | 1,665 | 1,668 | 1,665 | 1,668 | +0.18% | 237,200 | 151億9133万 | +11.57% | 12.72 | 0.97 |
| 09/25 | 1,665 | 1,665 | 1,664 | 1,665 | 0% | 32,900 | 151億6401万 | +13.19% | 12.7 | 0.97 |
| 09/24 | 1,664 | 1,665 | 1,664 | 1,665 | 0% | 44,500 | 151億6401万 | +15.07% | 12.7 | 0.97 |
| 09/22 | 1,664 | 1,665 | 1,664 | 1,665 | +0.12% | 31,300 | 151億6401万 | +16.92% | 12.7 | 0.97 |
| 09/19 | 1,665 | 1,665 | 1,663 | 1,663 | 0% | 49,800 | 151億4579万 | +18.79% | 12.68 | 0.97 |
| 09/18 | 1,661 | 1,665 | 1,661 | 1,663 | +0.12% | 183,700 | 151億4579万 | +20.86% | 12.68 | 0.97 |
| 09/17 | 1,662 | 1,663 | 1,661 | 1,661 | 0% | 150,700 | 151億2758万 | +22.86% | 12.67 | 0.97 |
| 09/16 | 1,662 | 1,662 | 1,661 | 1,661 | -0.06% | 152,300 | 151億2758万 | +24.98% | 12.67 | 0.97 |
| 09/12 | 1,660 | 1,662 | 1,660 | 1,662 | +0.12% | 201,800 | 151億3669万 | +27.36% | 12.68 | 0.97 |
| 09/11 | 1,660 | 1,662 | 1,660 | 1,660 | 0% | 113,500 | 151億1847万 | +29.59% | 12.66 | 0.97 |
| 09/10 | 1,661 | 1,662 | 1,660 | 1,660 | -0.06% | 102,300 | 151億1847万 | +31.96% | 12.66 | 0.97 |
| 09/09 | 1,661 | 1,662 | 1,661 | 1,661 | 0% | 91,800 | 151億2758万 | +34.6% | 12.67 | 0.97 |
| 09/08 | 1,661 | 1,662 | 1,661 | 1,661 | 0% | 109,700 | 151億2758万 | +37.27% | 12.67 | 0.97 |
| 09/05 | 1,662 | 1,664 | 1,661 | 1,661 | -0.06% | 159,200 | 151億2758万 | +40.05% | 12.67 | 0.97 |
| 09/04 | 1,666 | 1,666 | 1,659 | 1,662 | -0.89% | 710,100 | 151億3669万 | +43.15% | 12.68 | 0.97 |
| 09/03 | 1,685 | 1,687 | 1,677 | 1,677 | -1.35% | 425,200 | 152億7330万 | +47.49% | 12.79 | 0.98 |
| 09/02 | 1,665 | 1,703 | 1,664 | 1,700 | +21.17% | 2,945,900 | 154億8277万 | +52.88% | 12.97 | 0.99 |
| 09/01 | 1,403 | 1,403 | 1,403 | 1,403 | +27.2% | 66,600 | 127億7784万 | +29.19% | 10.7 | 0.82 |
| 08/29 | 1,100 | 1,109 | 1,100 | 1,103 | +0.27% | 18,800 | 100億4559万 | +2.89% | 8.41 | 0.64 |
| 08/28 | 1,097 | 1,100 | 1,095 | 1,100 | +0.55% | 10,400 | 100億1826万 | +2.8% | 8.39 | 0.64 |
| 08/27 | 1,096 | 1,098 | 1,092 | 1,094 | -0.09% | 7,200 | 99億6362万 | +2.43% | 8.34 | 0.64 |
| 08/26 | 1,095 | 1,099 | 1,090 | 1,095 | +0.46% | 7,000 | 99億7273万 | +2.72% | 8.35 | 0.64 |
| 08/25 | 1,090 | 1,095 | 1,088 | 1,090 | +0.37% | 13,400 | 99億2719万 | +2.44% | 8.31 | 0.63 |
| 08/22 | 1,080 | 1,087 | 1,080 | 1,086 | +0.84% | 12,000 | 98億9076万 | +2.26% | 8.28 | 0.63 |
| 08/21 | 1,077 | 1,080 | 1,076 | 1,077 | +0.09% | 11,300 | 98億879万 | +1.51% | 8.21 | 0.63 |
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 | 775 4/3 4/2 | 512 3/18 | 46,500 3/25 | - | - | +6.86% 7/17 | -10.8% 4/1 |
| 2009年 3月期 | 520 4/1 | 210 10/10 10/8 | 103,700 2/6 | - | - | +28.23% 2/6 | -23.65% 10/8 |
| 2010年 3月期 | 296 3/24 | 215 4/13 | 29,000 2/8 | - | - | +8.33% 7/3 | -6.27% 11/25 |
| 2011年 3月期 | 294 4/26 4/21 | 188 3/15 | 85,100 3/16 | 4兆5463億 | 2兆9071億 | +11.73% 1/7 | -20.71% 3/15 |
| 2012年 3月期 | 242 5/12 | 175 11/25 | 66,900 3/21 | 3兆7422億 | 2兆7061億 | +13.59% 2/23 | -7.94% 4/11 |
| 2013年 3月期 | 342 3/25 | 180 9/13 9/12 他4件 | 66,700 4/2 | 5兆2886億 | 2兆7834億 | +18.24% 3/15 | -10.63% 4/2 |
| 2014年 3月期 | 510 3/25 | 242 6/7 | 1,733,000 3/25 | 78億8654万 | 3兆7422億 | +35.94% 11/20 | -17.45% 6/7 |
| 2015年 3月期 | 820 2/12 | 295 10/17 | 24,420,500 12/30 | 126億8032万 | 45億6182万 | +65.82% 12/30 | -13.68% 2/3 |
| 2016年 3月期 | 585 12/7 11/25 | 300 8/25 | 7,293,400 10/27 | 90億4633万 | 46億3914万 | +37.59% 10/27 | -19.25% 8/25 |
| 2017年 3月期 | 647 3/7 | 455 6/24 | 349,400 8/25 | 100億508万 | 70億3603万 | +8.4% 3/7 | -11.84% 4/5 |
| 2018年 3月期 | 808 1/29 | 528 4/17 4/14 | 279,600 8/29 | 125億5908万 | 81億6489万 | +16.03% 11/24 | -8.7% 2/14 |
| 2019年 3月期 | 925 11/12 | 550 12/25 | 462,100 10/23 | 143億7765万 | 85億4887万 | +14.2% 9/10 | -28.53% 12/25 |
| 2020年 3月期 | 723 2/13 | 397 3/13 | 117,200 3/13 | 111億8033万 | 61億3913万 | +9.01% 11/20 | -33.53% 3/13 |
| 2021年 3月期 | 717 3/18 | 411 4/6 | 386,700 4/3 | 94億3788万 | 53億6906万 | +19.54% 2/17 | -9.99% 8/3 |
| 2022年 3月期 | 742 11/16 | 569 3/15 3/14 | 92,400 11/15 | 97億6695万 | 74億8975万 | +9.84% 11/16 | -7.88% 3/9 |
| 2023年 3月期 | 634 3/6 | 540 5/9 | 304,000 11/22 | 82億4137万 | 71億802万 | +8.86% 11/22 | -3.09% 10/21 |
| 2024年 3月期 | 1,298 9/11 | 603 4/6 | 731,900 5/17 | 168億7687万 | 78億3840万 | +34.45% 5/17 | -14.22% 10/4 |
| 2025年 3月期 | 1,262 3/24 | 880 8/5 | 611,900 3/24 | 163億6033万 | 114億815万 | +13.31% 3/24 | -16.03% 8/5 |
| 最新 | 1,774 2026/1/20 | 15,800 | 162億3620万 | +3.99% 1,706 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/29 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/29
- 438%（5.38倍）
- 2000/12/29 vs 1999/12/30
- -60%（0.4倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 73%（1.73倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/01/20 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
175円（2011/11/25） - 914%（10.14倍）
1,774円（1/20）
