株価チャート
株価
1/20
- 前日 (1/19)
- 1,683
- 始値
- 1,701
- 高値
- 1,701
- 安値
- 1,691
- 終値 +1.07%
- 1,701
- 出来高 -71.77%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -1.22%
1,722 - 株価（25日）
移動平均値 - +1.98%
1,668 - 出来高（5日）
移動平均値 - -27.08%
4,800
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 | 1,701 | 1,701 | 1,691 | 1,701 | +1.07% | 3,500 | 90億7105万 | +1.98% | 10.93 | 1.06 |
| 01/19 | 1,728 | 1,728 | 1,663 | 1,683 | -2.6% | 12,400 | 89億7506万 | +1.26% | 10.81 | 1.05 |
| 01/16 | 1,745 | 1,748 | 1,727 | 1,728 | -0.97% | 3,800 | 92億1504万 | +4.28% | 11.1 | 1.08 |
| 01/15 | 1,752 | 1,753 | 1,735 | 1,745 | -0.46% | 3,400 | 93億570万 | +5.69% | 11.21 | 1.09 |
| 01/14 | 1,759 | 1,759 | 1,744 | 1,753 | -0.11% | 900 | 93億4836万 | +6.63% | 11.26 | 1.09 |
| 01/13 | 1,785 | 1,785 | 1,739 | 1,755 | -0.28% | 4,600 | 93億5902万 | +7.27% | 11.28 | 1.09 |
| 01/09 | 1,737 | 1,760 | 1,717 | 1,760 | +2.92% | 6,000 | 93億8569万 | +8.04% | 11.31 | 1.1 |
| 01/08 | 1,715 | 1,715 | 1,710 | 1,710 | -0.29% | 1,200 | 91億1905万 | +5.43% | 10.99 | 1.06 |
| 01/07 | 1,716 | 1,731 | 1,715 | 1,715 | -0.12% | 1,700 | 91億4571万 | +6.06% | 11.02 | 1.07 |
| 01/06 | 1,718 | 1,720 | 1,716 | 1,717 | +0.23% | 1,600 | 91億5638万 | +6.51% | 11.03 | 1.07 |
| 01/05 | 1,743 | 1,743 | 1,706 | 1,713 | +0.18% | 4,300 | 91億3505万 | +6.6% | 11.01 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 1,708 | 1,711 | 1,704 | 1,710 | +0.47% | 2,400 | 91億1905万 | +6.81% | 10.99 | 1.06 |
| 12/29 | 1,626 | 1,744 | 1,623 | 1,702 | +5.32% | 21,900 | 90億7639万 | +6.64% | 10.93 | 1.06 |
| 12/26 | 1,604 | 1,616 | 1,604 | 1,616 | +0.94% | 5,900 | 86億1777万 | +1.64% | 10.38 | 1.01 |
| 12/25 | 1,601 | 1,601 | 1,591 | 1,601 | 0% | 1,000 | 85億3778万 | +0.88% | 10.29 | 1 |
| 12/24 | 1,608 | 1,608 | 1,588 | 1,601 | -0.99% | 1,900 | 85億3778万 | +1.01% | 10.29 | 1 |
| 12/23 | 1,617 | 1,617 | 1,617 | 1,617 | 0% | 100 | 86億2310万 | +2.15% | 10.39 | 1.01 |
| 12/22 | 1,585 | 1,620 | 1,585 | 1,617 | -0.25% | 3,500 | 86億2310万 | +2.28% | 10.39 | 1.01 |
| 12/19 | 1,593 | 1,621 | 1,593 | 1,621 | +1.12% | 4,100 | 86億4443万 | +2.66% | 10.41 | 1.01 |
| 12/18 | 1,607 | 1,607 | 1,601 | 1,603 | +0.69% | 1,700 | 85億4844万 | +1.58% | 10.3 | 1 |
| 12/17 | 1,610 | 1,610 | 1,586 | 1,592 | -1.3% | 1,800 | 84億8978万 | +0.89% | 10.23 | 0.99 |
| 12/16 | 1,620 | 1,620 | 1,612 | 1,613 | -0.68% | 800 | 86億177万 | +2.28% | 10.36 | 1 |
| 12/15 | 1,618 | 1,637 | 1,618 | 1,624 | +0.37% | 3,800 | 86億6043万 | +3.05% | 10.43 | 1.01 |
| 12/12 | 1,619 | 1,630 | 1,599 | 1,618 | +2.47% | 7,200 | 86億2843万 | +2.8% | 10.4 | 1.01 |
| 12/11 | 1,565 | 1,579 | 1,557 | 1,579 | +0.89% | 1,100 | 84億2045万 | +0.45% | 10.14 | 0.98 |
| 12/10 | 1,557 | 1,567 | 1,552 | 1,565 | +0.38% | 4,000 | 83億4580万 | -0.38% | 10.05 | 0.97 |
| 12/09 | 1,560 | 1,560 | 1,553 | 1,559 | +0.06% | 1,500 | 83億1380万 | -0.83% | 10.02 | 0.97 |
| 12/08 | 1,562 | 1,570 | 1,553 | 1,558 | -0.89% | 2,100 | 83億847万 | -0.95% | 10.01 | 0.97 |
| 12/05 | 1,574 | 1,574 | 1,546 | 1,572 | 0% | 2,500 | 83億8313万 | -0.06% | 10.1 | 0.98 |
| 12/04 | 1,574 | 1,574 | 1,493 | 1,572 | -0.13% | 12,400 | 83億8313万 | +0.06% | 10.1 | 0.98 |
| 12/03 | 1,580 | 1,580 | 1,568 | 1,574 | -0.25% | 3,000 | 83億9379万 | +0.25% | 10.11 | 0.98 |
| 12/02 | 1,599 | 1,604 | 1,578 | 1,578 | -1.31% | 2,200 | 84億1512万 | +0.51% | 10.14 | 0.98 |
| 12/01 | 1,587 | 1,599 | 1,585 | 1,599 | +0.82% | 1,400 | 85億2711万 | +1.91% | 10.27 | 1 |
| 11/28 | 1,575 | 1,599 | 1,566 | 1,586 | +0.19% | 1,700 | 84億5778万 | +1.15% | 10.19 | 0.99 |
| 11/27 | 1,572 | 1,624 | 1,556 | 1,583 | +0.7% | 2,500 | 84億4179万 | +1.02% | 10.17 | 0.99 |
| 11/26 | 1,584 | 1,588 | 1,542 | 1,572 | 0% | 4,200 | 83億8313万 | +0.38% | 10.1 | 0.98 |
| 11/25 | 1,559 | 1,575 | 1,559 | 1,572 | +0.83% | 2,400 | 83億8313万 | +0.32% | 10.1 | 0.98 |
| 11/21 | 1,530 | 1,560 | 1,530 | 1,559 | +0.78% | 1,400 | 83億1380万 | -0.51% | 10.02 | 0.97 |
| 11/20 | 1,544 | 1,585 | 1,532 | 1,547 | +0.26% | 2,100 | 82億4981万 | -1.21% | 9.94 | 0.96 |
| 11/19 | 1,516 | 1,543 | 1,516 | 1,543 | -0.26% | 500 | 82億2847万 | -1.41% | 9.91 | 0.96 |
| 11/18 | 1,576 | 1,576 | 1,540 | 1,547 | -1.84% | 1,700 | 82億4981万 | -1.09% | 9.94 | 0.96 |
| 11/17 | 1,565 | 1,596 | 1,550 | 1,576 | +0.19% | 2,500 | 84億446万 | +0.57% | 10.13 | 0.98 |
| 11/14 | 1,565 | 1,591 | 1,561 | 1,573 | -0.63% | 1,800 | 83億8846万 | +0.25% | 10.11 | 0.98 |
| 11/13 | 1,569 | 1,598 | 1,569 | 1,583 | -0.94% | 1,100 | 84億4179万 | +0.83% | 10.17 | 0.99 |
| 11/12 | 1,572 | 1,598 | 1,562 | 1,598 | +0.82% | 1,200 | 85億2178万 | +1.78% | 10.27 | 1 |
| 11/11 | 1,587 | 1,597 | 1,571 | 1,585 | +0.06% | 1,200 | 84億5245万 | +0.96% | 10.18 | 0.99 |
| 11/10 | 1,571 | 1,599 | 1,555 | 1,584 | +0.96% | 3,700 | 84億4712万 | +0.96% | 10.18 | 0.99 |
| 11/07 | 1,560 | 1,569 | 1,520 | 1,569 | +0.58% | 3,000 | 83億6713万 | 0% | 10.08 | 0.98 |
| 11/06 | 1,557 | 1,563 | 1,480 | 1,560 | +0.19% | 7,300 | 83億1913万 | -0.57% | 10.02 | 0.97 |
| 11/05 | 1,551 | 1,570 | 1,551 | 1,557 | -1.95% | 700 | 83億313万 | -0.83% | 10 | 0.97 |
| 11/04 | 1,591 | 1,652 | 1,555 | 1,588 | 0% | 7,000 | 84億6845万 | +1.02% | 10.2 | 0.99 |
| 10/31 | 1,549 | 1,590 | 1,549 | 1,588 | +2.52% | 5,600 | 84億6845万 | +1.02% | 10.2 | 0.99 |
| 10/30 | 1,522 | 1,810 | 1,501 | 1,549 | +1.64% | 62,500 | 82億6047万 | -1.53% | 9.95 | 0.96 |
| 10/29 | 1,545 | 1,547 | 1,521 | 1,524 | -1.87% | 4,600 | 81億2715万 | -3.3% | 9.79 | 0.95 |
| 10/28 | 1,556 | 1,569 | 1,544 | 1,553 | -1.08% | 1,300 | 82億8180万 | -1.71% | 9.98 | 0.97 |
| 10/27 | 1,555 | 1,581 | 1,552 | 1,570 | +1.03% | 3,500 | 83億7246万 | -0.76% | 10.09 | 0.98 |
| 10/24 | 1,585 | 1,585 | 1,552 | 1,554 | -1.33% | 2,800 | 82億8714万 | -1.83% | 9.98 | 0.97 |
| 10/23 | 1,554 | 1,575 | 1,551 | 1,575 | +0.83% | 600 | 83億9912万 | -0.63% | 10.12 | 0.98 |
| 10/22 | 1,573 | 1,575 | 1,545 | 1,562 | -0.38% | 4,700 | 83億2980万 | -1.51% | 10.04 | 0.97 |
| 10/21 | 1,579 | 1,579 | 1,547 | 1,568 | -0.76% | 1,000 | 83億6179万 | -1.2% | 10.07 | 0.98 |
| 10/20 | 1,554 | 1,594 | 1,554 | 1,580 | -0.88% | 3,400 | 84億2579万 | -0.57% | 10.15 | 0.98 |
| 10/17 | 1,525 | 1,629 | 1,519 | 1,594 | +5.01% | 12,200 | 85億45万 | +0.25% | 10.24 | 0.99 |
| 10/16 | 1,530 | 1,533 | 1,510 | 1,518 | -0.39% | 2,400 | 80億9516万 | -4.47% | 9.75 | 0.95 |
| 10/15 | 1,532 | 1,541 | 1,508 | 1,524 | -0.26% | 1,900 | 81億2715万 | -4.33% | 9.79 | 0.95 |
| 10/14 | 1,544 | 1,590 | 1,491 | 1,528 | -5.91% | 34,700 | 81億4848万 | -4.2% | 9.82 | 0.95 |
| 10/10 | 1,601 | 1,624 | 1,585 | 1,624 | +0.5% | 8,700 | 86億6043万 | +1.56% | 10.43 | 1.01 |
| 10/09 | 1,612 | 1,616 | 1,571 | 1,616 | +1.7% | 5,700 | 86億1777万 | +1.13% | 10.38 | 1.01 |
| 10/08 | 1,603 | 1,605 | 1,589 | 1,589 | -0.87% | 1,500 | 84億7378万 | -0.56% | 10.21 | 0.99 |
| 10/07 | 1,583 | 1,605 | 1,583 | 1,603 | +1.26% | 6,700 | 85億4844万 | +0.25% | 10.3 | 1 |
| 10/06 | 1,575 | 1,586 | 1,500 | 1,583 | +0.51% | 13,100 | 84億4179万 | -0.94% | 10.17 | 0.99 |
| 10/03 | 1,560 | 1,577 | 1,552 | 1,575 | -0.19% | 2,100 | 83億9912万 | -1.38% | 10.12 | 0.98 |
| 10/02 | 1,588 | 1,588 | 1,557 | 1,578 | +1.61% | 2,600 | 84億1512万 | -1.19% | 10.14 | 0.98 |
| 10/01 | 1,596 | 1,596 | 1,553 | 1,553 | -2.63% | 14,000 | 82億8180万 | -2.82% | 9.98 | 0.97 |
| 09/30 | 1,591 | 1,600 | 1,591 | 1,595 | -0.75% | 2,600 | 85億578万 | -0.25% | 10.25 | 0.99 |
| 09/29 | 1,601 | 1,607 | 1,590 | 1,607 | +0.37% | 1,800 | 85億6977万 | +0.44% | 10.32 | 1 |
| 09/26 | 1,614 | 1,614 | 1,596 | 1,601 | -0.81% | 5,000 | 85億3778万 | +0.13% | 10.29 | 1 |
| 09/25 | 1,615 | 1,615 | 1,600 | 1,614 | 0% | 1,500 | 86億710万 | +0.94% | 10.37 | 1.01 |
| 09/24 | 1,614 | 1,614 | 1,599 | 1,614 | -0.06% | 2,500 | 86億710万 | +1.06% | 10.37 | 1.01 |
| 09/22 | 1,604 | 1,620 | 1,600 | 1,615 | +0.69% | 6,000 | 86億1243万 | +1.32% | 10.38 | 1.01 |
| 09/19 | 1,605 | 1,606 | 1,594 | 1,604 | -0.06% | 1,600 | 85億5377万 | +0.82% | 10.31 | 1 |
| 09/18 | 1,596 | 1,605 | 1,588 | 1,605 | +0.56% | 1,900 | 85億5911万 | +1.13% | 10.31 | 1 |
| 09/17 | 1,590 | 1,596 | 1,584 | 1,596 | -0.25% | 700 | 85億1111万 | +0.76% | 10.25 | 0.99 |
| 09/16 | 1,597 | 1,600 | 1,587 | 1,600 | +0.19% | 1,400 | 85億3244万 | +1.33% | 10.28 | 1 |
| 09/12 | 1,613 | 1,613 | 1,585 | 1,597 | -0.93% | 1,400 | 85億1644万 | +1.46% | 10.26 | 0.99 |
| 09/11 | 1,595 | 1,612 | 1,595 | 1,612 | +1.07% | 900 | 85億9644万 | +2.61% | 10.36 | 1 |
| 09/10 | 1,583 | 1,604 | 1,583 | 1,595 | +0.69% | 900 | 85億578万 | +1.85% | 10.25 | 0.99 |
| 09/09 | 1,610 | 1,610 | 1,580 | 1,584 | -1.74% | 3,700 | 84億4712万 | +1.34% | 10.18 | 0.99 |
| 09/08 | 1,585 | 1,612 | 1,567 | 1,612 | +1.7% | 10,800 | 85億9644万 | +3.33% | 10.36 | 1 |
| 09/05 | 1,615 | 1,615 | 1,585 | 1,585 | -1.92% | 4,000 | 84億5245万 | +1.8% | 10.18 | 0.99 |
| 09/04 | 1,620 | 1,620 | 1,590 | 1,616 | +0.44% | 7,400 | 86億1777万 | +3.92% | 10.38 | 1.01 |
| 09/03 | 1,626 | 1,626 | 1,595 | 1,609 | -0.19% | 7,300 | 85億8044万 | +3.81% | 10.34 | 1 |
| 09/02 | 1,623 | 1,628 | 1,595 | 1,612 | +0.12% | 7,300 | 85億9644万 | +4.27% | 10.36 | 1 |
| 09/01 | 1,570 | 1,616 | 1,570 | 1,610 | +2.61% | 10,400 | 85億8577万 | +4.48% | 10.34 | 1 |
| 08/29 | 1,568 | 1,572 | 1,550 | 1,569 | -0.19% | 6,600 | 83億6713万 | +2.08% | 10.08 | 1.01 |
| 08/28 | 1,570 | 1,586 | 1,563 | 1,572 | +0.13% | 4,300 | 83億8313万 | +2.48% | 10.1 | 1.01 |
| 08/27 | 1,595 | 1,595 | 1,570 | 1,570 | -1.57% | 6,000 | 83億7246万 | +2.61% | 10.09 | 1.01 |
| 08/26 | 1,598 | 1,598 | 1,579 | 1,595 | -0.19% | 6,300 | 85億578万 | +4.52% | 10.25 | 1.03 |
| 08/25 | 1,605 | 1,613 | 1,585 | 1,598 | +0.13% | 9,400 | 85億2178万 | +5.06% | 10.27 | 1.03 |
| 08/22 | 1,600 | 1,615 | 1,562 | 1,596 | +0.19% | 15,700 | 85億1111万 | +5.35% | 10.25 | 1.03 |
| 08/21 | 1,593 | 1,609 | 1,581 | 1,593 | -0.13% | 11,800 | 84億9511万 | +5.57% | 10.23 | 1.03 |
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 | |
| 2019年 5月期 | 975 1,949 3/13 | 771 1,541 5/14 1,541 4/2 他2件 | 3,475,400 1,737,700 3/12 | 50億3834万 | 41億890万 | +6.28% 7/2 | -2.82% 5/31 |
| 2020年 5月期 | 1,950 12/27 | 735 3/13 | 192,500 2/20 | 103億9892万 | 39億1959万 | +45.71% 12/24 | -34.05% 3/13 |
| 2021年 5月期 | 1,854 4/8 | 1,105 7/31 | 400,300 1/14 | 98億8697万 | 58億9272万 | +17.79% 10/7 | -12.67% 7/20 |
| 2022年 5月期 | 1,595 6/2 | 1,115 1/19 | 130,500 7/9 | 85億578万 | 59億4604万 | +11.1% 11/22 | -10.56% 7/20 |
| 2023年 5月期 | 1,358 5/25 | 1,032 11/2 | 63,100 5/25 | 72億4191万 | 55億342万 | +7.24% 4/3 | -13.35% 6/1 |
| 2024年 5月期 | 1,498 5/9 | 1,052 6/1 | 126,500 5/9 | 79億8850万 | 56億1008万 | +9.02% 4/2 | -13.99% 6/6 |
| 2025年 5月期 | 1,495 3/28 3/27 | 920 8/5 | 83,400 12/13 | 79億7250万 | 49億615万 | +8.91% 12/13 | -19.78% 8/5 |
| 最新 | 1,701 2026/1/20 | 3,500 | 90億7105万 | +1.98% 1,668 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/01/20 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
735円（2020/03/13） - 131%（2.31倍）
1,701円（1/20）
