株価チャート
株価
1/20
- 前日 (1/19)
- 1,485
- 始値
- 1,493
- 高値
- 1,493
- 安値
- 1,480
- 終値 +0.13%
- 1,487
- 出来高 -57.51%
- 16,700
乖離率
- 株価（5日）
移動平均値 - -0.47%
1,494 - 株価（25日）
移動平均値 - +0.75%
1,476 - 出来高（5日）
移動平均値 - -37.59%
26,760
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 | 1,493 | 1,493 | 1,480 | 1,487 | +0.13% | 16,700 | 258億5328万 | +0.75% | 12.44 | 2.44 |
| 01/19 | 1,502 | 1,505 | 1,485 | 1,485 | -1.33% | 39,300 | 258億1851万 | +0.75% | 12.43 | 2.44 |
| 01/16 | 1,500 | 1,515 | 1,500 | 1,505 | +0.27% | 37,300 | 261億6623万 | +2.17% | 12.59 | 2.47 |
| 01/15 | 1,495 | 1,503 | 1,495 | 1,501 | +0.47% | 26,700 | 260億9669万 | +1.97% | 12.56 | 2.47 |
| 01/14 | 1,490 | 1,494 | 1,485 | 1,494 | +0.54% | 13,800 | 259億7498万 | +1.56% | 12.5 | 2.46 |
| 01/13 | 1,504 | 1,504 | 1,485 | 1,486 | -1% | 28,600 | 258億3589万 | +1.09% | 12.44 | 2.44 |
| 01/09 | 1,475 | 1,501 | 1,475 | 1,501 | +1.62% | 79,900 | 260億9669万 | +2.18% | 12.56 | 2.47 |
| 01/08 | 1,479 | 1,485 | 1,471 | 1,477 | -0.27% | 21,200 | 256億7942万 | +0.61% | 12.36 | 2.43 |
| 01/07 | 1,478 | 1,486 | 1,473 | 1,481 | +0.07% | 25,900 | 257億4896万 | +0.89% | 12.39 | 2.43 |
| 01/06 | 1,489 | 1,489 | 1,477 | 1,480 | -0.47% | 24,900 | 257億3158万 | +0.82% | 12.39 | 2.43 |
| 01/05 | 1,489 | 1,489 | 1,474 | 1,487 | +0.81% | 21,400 | 258億5328万 | +1.29% | 12.44 | 2.44 |
| 2025 | ||||||||||
| 12/30 | 1,479 | 1,487 | 1,473 | 1,475 | -0.27% | 14,700 | 256億4465万 | +0.48% | 12.34 | 2.42 |
| 12/29 | 1,476 | 1,480 | 1,470 | 1,479 | +0.61% | 32,100 | 257億1419万 | +0.75% | 12.38 | 2.43 |
| 12/26 | 1,453 | 1,470 | 1,452 | 1,470 | +1.66% | 20,800 | 255億5771万 | +0.14% | 12.3 | 2.42 |
| 12/25 | 1,445 | 1,459 | 1,444 | 1,446 | -0.14% | 23,800 | 251億4045万 | -1.57% | 12.1 | 2.38 |
| 12/24 | 1,455 | 1,459 | 1,447 | 1,448 | -0.34% | 21,100 | 251億7522万 | -1.5% | 12.12 | 2.38 |
| 12/23 | 1,444 | 1,456 | 1,442 | 1,453 | +0.21% | 11,800 | 252億6215万 | -1.29% | 12.16 | 2.39 |
| 12/22 | 1,457 | 1,457 | 1,443 | 1,450 | -0.62% | 13,700 | 252億999万 | -1.63% | 12.13 | 2.38 |
| 12/19 | 1,457 | 1,475 | 1,447 | 1,459 | -0.41% | 17,800 | 253億6647万 | -1.08% | 12.21 | 2.4 |
| 12/18 | 1,476 | 1,476 | 1,465 | 1,465 | -0.61% | 8,400 | 254億7078万 | -0.75% | 12.26 | 2.41 |
| 12/17 | 1,477 | 1,478 | 1,464 | 1,474 | -0.2% | 5,200 | 256億2726万 | -0.14% | 12.34 | 2.42 |
| 12/16 | 1,513 | 1,513 | 1,477 | 1,477 | -2.38% | 16,900 | 256億7942万 | +0.14% | 12.36 | 2.43 |
| 12/15 | 1,450 | 1,515 | 1,447 | 1,513 | +4.34% | 56,600 | 263億532万 | +2.72% | 12.66 | 2.49 |
| 12/12 | 1,444 | 1,454 | 1,441 | 1,450 | +0.35% | 8,100 | 252億999万 | -1.36% | 12.13 | 2.38 |
| 12/11 | 1,460 | 1,460 | 1,445 | 1,445 | -1.03% | 9,300 | 251億2306万 | -1.7% | 12.09 | 2.38 |
| 12/10 | 1,462 | 1,463 | 1,452 | 1,460 | +0.14% | 4,400 | 253億8385万 | -0.61% | 12.22 | 2.4 |
| 12/09 | 1,465 | 1,467 | 1,453 | 1,458 | -0.55% | 9,300 | 253億4908万 | -0.61% | 12.2 | 2.4 |
| 12/08 | 1,478 | 1,478 | 1,466 | 1,466 | -0.81% | 13,900 | 254億8817万 | -0.07% | 12.27 | 2.41 |
| 12/05 | 1,471 | 1,479 | 1,471 | 1,478 | +0.41% | 3,600 | 256億9680万 | +0.82% | 12.37 | 2.43 |
| 12/04 | 1,469 | 1,478 | 1,469 | 1,472 | +0.2% | 5,800 | 255億9249万 | +0.55% | 12.32 | 2.42 |
| 12/03 | 1,477 | 1,477 | 1,469 | 1,469 | -0.54% | 6,600 | 255億4033万 | +0.34% | 12.29 | 2.41 |
| 12/02 | 1,477 | 1,479 | 1,471 | 1,477 | +0.27% | 2,900 | 256億7942万 | +0.89% | 12.36 | 2.43 |
| 12/01 | 1,483 | 1,483 | 1,473 | 1,473 | -0.61% | 6,200 | 256億987万 | +0.61% | 12.33 | 2.42 |
| 11/28 | 1,479 | 1,486 | 1,479 | 1,482 | +0.27% | 8,900 | 257億6635万 | +1.23% | 12.4 | 2.44 |
| 11/27 | 1,480 | 1,487 | 1,478 | 1,478 | -0.34% | 4,100 | 256億9680万 | +1.03% | 12.37 | 2.43 |
| 11/26 | 1,477 | 1,487 | 1,477 | 1,483 | +0.47% | 5,100 | 257億8374万 | +1.44% | 12.41 | 2.44 |
| 11/25 | 1,486 | 1,488 | 1,475 | 1,476 | -0.67% | 4,700 | 256億6203万 | +1.03% | 12.35 | 2.43 |
| 11/21 | 1,470 | 1,489 | 1,470 | 1,486 | +0.41% | 8,300 | 258億3589万 | +1.78% | 12.44 | 2.44 |
| 11/20 | 1,488 | 1,497 | 1,480 | 1,480 | -0.47% | 12,300 | 257億3158万 | +1.44% | 12.39 | 2.43 |
| 11/19 | 1,495 | 1,496 | 1,485 | 1,487 | -0.6% | 12,200 | 258億5328万 | +1.99% | 12.44 | 2.44 |
| 11/18 | 1,499 | 1,504 | 1,481 | 1,496 | -0.2% | 17,300 | 260億976万 | +2.75% | 12.52 | 2.46 |
| 11/17 | 1,509 | 1,510 | 1,490 | 1,499 | +1.35% | 38,000 | 260億6191万 | +3.17% | 12.54 | 2.46 |
| 11/14 | 1,473 | 1,483 | 1,456 | 1,479 | +0.34% | 24,600 | 257億1419万 | +1.86% | 12.38 | 2.43 |
| 11/13 | 1,465 | 1,475 | 1,463 | 1,474 | +0.75% | 13,600 | 256億2726万 | +1.59% | 12.34 | 2.42 |
| 11/12 | 1,449 | 1,464 | 1,448 | 1,463 | +0.97% | 7,700 | 254億3601万 | +0.97% | 12.24 | 2.41 |
| 11/11 | 1,440 | 1,456 | 1,439 | 1,449 | +1.05% | 7,900 | 251億9260万 | 0% | 12.13 | 2.38 |
| 11/10 | 1,440 | 1,441 | 1,430 | 1,434 | -0.21% | 8,000 | 249億3181万 | -0.97% | 12 | 2.36 |
| 11/07 | 1,432 | 1,443 | 1,426 | 1,437 | 0% | 5,700 | 249億8397万 | -0.62% | 12.03 | 2.36 |
| 11/06 | 1,429 | 1,440 | 1,429 | 1,437 | +1.05% | 10,400 | 249億8397万 | -0.55% | 12.03 | 2.36 |
| 11/05 | 1,431 | 1,437 | 1,410 | 1,422 | -0.63% | 22,500 | 247億2318万 | -1.52% | 11.9 | 2.34 |
| 11/04 | 1,431 | 1,454 | 1,425 | 1,431 | -0.28% | 12,300 | 248億7965万 | -1.04% | 11.98 | 2.35 |
| 10/31 | 1,443 | 1,454 | 1,435 | 1,435 | -0.55% | 13,800 | 249億4920万 | -0.9% | 12.01 | 2.36 |
| 10/30 | 1,441 | 1,451 | 1,439 | 1,443 | +0.14% | 9,500 | 250億8829万 | -0.48% | 12.08 | 2.37 |
| 10/29 | 1,465 | 1,472 | 1,441 | 1,441 | -1.84% | 12,900 | 250億5351万 | -0.69% | 12.06 | 2.37 |
| 10/28 | 1,471 | 1,478 | 1,468 | 1,468 | -0.27% | 6,700 | 255億2294万 | +0.89% | 12.29 | 2.41 |
| 10/27 | 1,465 | 1,484 | 1,465 | 1,472 | +0.34% | 16,200 | 255億9249万 | +1.03% | 12.32 | 2.42 |
| 10/24 | 1,474 | 1,474 | 1,465 | 1,467 | -0.34% | 2,800 | 255億556万 | +0.55% | 12.28 | 2.41 |
| 10/23 | 1,464 | 1,472 | 1,464 | 1,472 | +1.03% | 6,700 | 255億9249万 | +0.75% | 12.32 | 2.42 |
| 10/22 | 1,453 | 1,473 | 1,453 | 1,457 | +0.07% | 30,800 | 253億3169万 | -0.41% | 12.19 | 2.4 |
| 10/21 | 1,462 | 1,468 | 1,450 | 1,456 | -0.41% | 6,600 | 253億1431万 | -0.61% | 12.18 | 2.39 |
| 10/20 | 1,473 | 1,473 | 1,450 | 1,462 | +0.14% | 12,300 | 254億1863万 | -0.41% | 12.23 | 2.4 |
| 10/17 | 1,461 | 1,465 | 1,457 | 1,460 | +0.14% | 7,700 | 253億8385万 | -0.75% | 12.22 | 2.4 |
| 10/16 | 1,462 | 1,465 | 1,451 | 1,458 | +0.48% | 9,500 | 253億4908万 | -1.15% | 12.2 | 2.4 |
| 10/15 | 1,434 | 1,457 | 1,427 | 1,451 | +1.54% | 23,400 | 252億2738万 | -1.89% | 12.14 | 2.39 |
| 10/14 | 1,427 | 1,448 | 1,425 | 1,429 | -0.83% | 21,100 | 248億4488万 | -3.64% | 11.96 | 2.35 |
| 10/10 | 1,451 | 1,461 | 1,441 | 1,441 | -0.69% | 9,300 | 250億5351万 | -3.16% | 12.06 | 2.37 |
| 10/09 | 1,460 | 1,460 | 1,450 | 1,451 | -0.27% | 7,400 | 252億2738万 | -2.75% | 12.14 | 2.39 |
| 10/08 | 1,446 | 1,457 | 1,446 | 1,455 | +0.69% | 10,400 | 252億9692万 | -2.74% | 12.18 | 2.39 |
| 10/07 | 1,445 | 1,456 | 1,438 | 1,445 | 0% | 10,800 | 251億2306万 | -3.67% | 12.09 | 2.38 |
| 10/06 | 1,435 | 1,454 | 1,435 | 1,445 | +1.4% | 15,900 | 251億2306万 | -3.92% | 12.09 | 2.38 |
| 10/03 | 1,408 | 1,437 | 1,398 | 1,425 | +2.08% | 16,900 | 247億7534万 | -5.57% | 11.93 | 2.34 |
| 10/02 | 1,400 | 1,406 | 1,395 | 1,396 | +0.07% | 12,900 | 242億7114万 | -7.98% | 11.68 | 2.29 |
| 10/01 | 1,429 | 1,429 | 1,391 | 1,395 | -2.38% | 31,300 | 242億5375万 | -8.64% | 11.67 | 2.29 |
| 09/30 | 1,437 | 1,450 | 1,421 | 1,429 | -1.92% | 19,300 | 248億4488万 | -7.03% | 11.96 | 2.35 |
| 09/29 | 1,459 | 1,471 | 1,448 | 1,457 | -2.21% | 33,000 | 253億3169万 | -5.45% | 12.19 | 2.4 |
| 09/26 | 1,478 | 1,498 | 1,476 | 1,490 | +0.81% | 31,900 | 259億544万 | -3.5% | 12.47 | 2.45 |
| 09/25 | 1,486 | 1,497 | 1,450 | 1,478 | -0.54% | 88,400 | 256億9680万 | -4.4% | 12.37 | 2.43 |
| 09/24 | 1,526 | 1,526 | 1,483 | 1,486 | -2.49% | 53,300 | 258億3589万 | -4.01% | 12.44 | 2.44 |
| 09/22 | 1,527 | 1,532 | 1,522 | 1,524 | +0.4% | 8,900 | 264億9657万 | -1.61% | 12.75 | 2.51 |
| 09/19 | 1,523 | 1,527 | 1,517 | 1,518 | -0.33% | 4,900 | 263億9225万 | -2% | 12.7 | 2.5 |
| 09/18 | 1,512 | 1,529 | 1,512 | 1,523 | +0.73% | 8,600 | 264億7918万 | -1.61% | 12.75 | 2.5 |
| 09/17 | 1,522 | 1,522 | 1,512 | 1,512 | -0.66% | 10,500 | 262億8794万 | -2.2% | 12.65 | 2.49 |
| 09/16 | 1,523 | 1,534 | 1,521 | 1,522 | 0% | 9,000 | 264億6180万 | -1.36% | 12.74 | 2.5 |
| 09/12 | 1,525 | 1,525 | 1,520 | 1,522 | -0.26% | 8,000 | 264億6180万 | -1.17% | 12.74 | 2.5 |
| 09/11 | 1,542 | 1,542 | 1,526 | 1,526 | -1.17% | 15,100 | 265億3134万 | -0.72% | 12.77 | 2.51 |
| 09/10 | 1,559 | 1,559 | 1,544 | 1,544 | -0.9% | 9,000 | 268億4429万 | +0.65% | 12.92 | 2.54 |
| 09/09 | 1,558 | 1,568 | 1,554 | 1,558 | 0% | 8,300 | 270億8770万 | +1.9% | 13.04 | 2.56 |
| 09/08 | 1,549 | 1,579 | 1,549 | 1,558 | +0.58% | 45,100 | 270億8770万 | +2.3% | 13.04 | 2.56 |
| 09/05 | 1,549 | 1,562 | 1,545 | 1,549 | 0% | 17,000 | 269億3122万 | +2.11% | 12.96 | 2.55 |
| 09/04 | 1,548 | 1,549 | 1,542 | 1,549 | +0.06% | 12,400 | 269億3122万 | +2.51% | 12.96 | 2.55 |
| 09/03 | 1,545 | 1,556 | 1,541 | 1,548 | +0.19% | 12,200 | 269億1384万 | +2.86% | 12.95 | 2.54 |
| 09/02 | 1,548 | 1,562 | 1,545 | 1,545 | -0.06% | 24,800 | 268億6168万 | +3.07% | 12.93 | 2.54 |
| 09/01 | 1,562 | 1,570 | 1,542 | 1,546 | -1.15% | 14,500 | 268億7907万 | +3.55% | 12.94 | 2.54 |
| 08/29 | 1,554 | 1,584 | 1,549 | 1,564 | -0.06% | 23,700 | 271億9202万 | +5.18% | 13.09 | 2.57 |
| 08/28 | 1,601 | 1,601 | 1,537 | 1,565 | -3.51% | 66,900 | 272億940万 | +5.74% | 13.1 | 2.57 |
| 08/27 | 1,657 | 1,657 | 1,622 | 1,622 | -2.11% | 32,500 | 282億42万 | +10.19% | 13.57 | 2.67 |
| 08/26 | 1,608 | 1,660 | 1,587 | 1,657 | +2.03% | 82,100 | 288億894万 | +13.34% | 13.87 | 2.72 |
| 08/25 | 1,537 | 1,626 | 1,537 | 1,624 | +6.01% | 88,100 | 282億3519万 | +11.92% | 13.59 | 2.67 |
| 08/22 | 1,547 | 1,547 | 1,532 | 1,532 | -0.78% | 13,100 | 266億3566万 | +6.32% | 12.82 | 2.52 |
| 08/21 | 1,538 | 1,545 | 1,525 | 1,544 | +0.39% | 29,300 | 268億4429万 | +7.67% | 12.92 | 2.54 |
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 | 985 68 11/1 68 5/11 | 507 35 9/28 | 1,682,977 24,372,430 11/1 | - | - | +30.4% 11/1 | -20.74% 9/28 |
| 2009年 3月期 | 695 48 5/9 | 188 13 10/6 | 103,664 1,501,230 5/12 | - | - | +21.7% 4/16 | -32.02% 10/8 |
| 2010年 3月期 | 550 38 7/7 38 6/9 | 246 17 12/3 17 12/2 他7件 | 388,453 5,625,470 6/9 | - | - | +34.58% 6/9 | -24.38% 11/18 |
| 2011年 3月期 | 434 30 2/14 30 5/10 | 232 16 3/15 | 377,402 5,465,440 2/14 | 55億1296万 | 29億4025万 | +16.49% 1/19 | -26.58% 3/15 |
| 2012年 3月期 | 405 28 5/25 | 275 19 1/16 19 1/13 他3件 | 476,410 6,899,240 5/25 | 51億4543万 | 34億9154万 | +14.68% 5/30 | -9.98% 8/9 |
| 2013年 3月期 | 362 25 2/7 25 2/6 他3件 | 232 16 11/14 16 11/13 他31件 | 293,867 4,255,700 11/5 | 45億9414万 | 29億4025万 | +29.13% 4/11 | -13.13% 2/25 |
| 2014年 3月期 | 507 35 5/13 | 261 18 4/8 18 4/5 他5件 | 1,794,985 25,994,500 5/13 | 64億3179万 | 33億778万 | +48.86% 5/13 | -19.61% 6/7 |
| 2015年 3月期 | 411 21 8/29 | 218 12 12/26 12 12/25 他6件 | 802,076 14,583,200 2/19 | 41億9402万 | 39億9033万 | +20.16% 8/29 | -16.02% 10/15 |
| 2016年 3月期 | 836 46 11/18 | 236 13 5/7 13 4/30 | 10,194,432 185,353,300 5/18 | 152億9626万 | 43億2285万 | +135.37% 5/18 | -15.43% 7/9 |
| 2017年 3月期 | 873 48 5/10 | 491 27 11/9 | 2,655,796 48,287,200 5/11 | 159億6132万 | 89億7824万 | +13.18% 12/19 | -14.6% 5/26 |
| 2018年 3月期 | 764 42 3/7 | 455 25 4/13 | 4,410,813 80,196,600 3/7 | 139億6615万 | 83億1318万 | +33.8% 12/13 | -9.09% 3/30 3/26 3/23 |
| 2019年 3月期 | 582 32 3/19 32 3/18 | 309 17 12/25 | 612,255 11,131,900 8/16 | 106億4088万 | 56億5296万 | +25.36% 5/8 | -26.24% 12/25 |
| 2020年 3月期 | 964 53 8/6 | 484 532 3/13 | 1,915,045 34,819,000 5/8 | 176億2395万 | 88億4523万 | +27.01% 5/28 | -24.31% 3/13 |
| 2021年 3月期 | 1,246 1,371 3/3 | 424 466 4/6 | 566,060 514,600 11/12 | 227億9476万 | 77億4789万 | +29.8% 11/12 | -11.39% 4/6 |
| 2022年 3月期 | 1,285 1,414 6/29 | 892 981 4/21 | 306,020 278,200 5/11 | 235億969万 | 163億1047万 | +13.24% 6/29 | -15.8% 8/11 |
| 2023年 3月期 | 1,723 1,895 3/23 | 1,022 1,124 6/14 | 558,030 507,300 6/15 | 315億698万 | 186億8804万 | +14.02% 8/26 | -14.09% 5/19 |
| 2024年 3月期 | 1,928 2,121 1/23 | 1,351 1,486 6/16 | 521,070 473,700 3/27 | 352億6454万 | 247億679万 | +8.94% 7/18 | -12.39% 4/2 |
| 2025年 3月期 | 1,674 1,841 5/23 | 1,269 1,396 8/5 | 352,770 320,700 5/14 | 306億915万 | 242億7114万 | +8.79% 1/10 | -18.74% 8/5 |
| 最新 | 1,487 2026/1/20 | 16,700 | 258億5328万 | +0.75% 1,476 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/21
- 1236847049260805700%（12368470492608058倍）
- 2002/12/30 vs 2001/12/27
- 5.900238746071E+21%（5.900238746071E+19倍）
- 2003/12/30 vs 2002/12/30
- 2064594312329%（20645943124.29倍）
- 2004/12/30 vs 2003/12/30
- 1428%（15.28倍）
- 2005/12/30 vs 2004/12/30
- 3800%（39倍）
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 171%（2.71倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/01/20 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
0円（2001/12/27） - 2.1297523551099E+34%（2.1297523551099E+32倍）
1,487円（1/20）
