株価チャート

株価

1/20

前日 (1/19): 1,317
始値: 1,327
高値: 1,336
安値: 1,313
終値 -0.3%: 1,313
出来高 -23.4%: 7,200

乖離率

株価（5日） 移動平均値: -1.43%
1,332
株価（25日） 移動平均値: +0.08%
1,312
出来高（5日） 移動平均値: -51.02%
14,700

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	1,327	1,336	1,313	1,313	-0.3%	7,200	107億935万	+0.08%	11.4	1.99
01/19	1,347	1,347	1,317	1,317	-0.75%	9,400	107億4197万	+0.46%	11.43	2
01/16	1,367	1,367	1,327	1,327	-2.07%	47,000	108億2354万	+1.3%	11.52	2.01
01/15	1,335	1,355	1,332	1,355	+0.52%	5,500	110億5192万	+3.51%	11.76	2.06
01/14	1,355	1,355	1,333	1,348	+0.07%	4,400	109億9482万	+3.14%	11.7	2.05
01/13	1,330	1,347	1,320	1,347	+1.28%	10,400	109億8667万	+3.38%	11.69	2.04
01/09	1,310	1,330	1,310	1,330	+1.6%	7,600	108億4801万	+2.39%	11.54	2.02
01/08	1,299	1,309	1,299	1,309	-0.08%	3,700	106億7672万	+1.08%	11.36	1.99
01/07	1,302	1,310	1,300	1,310	0%	4,500	106億8488万	+1.24%	11.37	1.99
01/06	1,310	1,311	1,298	1,310	-0.08%	4,500	106億8488万	+1.47%	11.37	1.99
01/05	1,300	1,311	1,297	1,311	-0.15%	16,100	106億9304万	+1.71%	11.38	1.99
2025
12/30	1,327	1,327	1,313	1,313	+0.23%	4,100	107億935万	+2.1%	11.4	1.99
12/29	1,313	1,316	1,283	1,310	-1.5%	63,100	106億8488万	+2.02%	11.37	1.99
12/26	1,355	1,358	1,320	1,330	-2.49%	6,100	108億4801万	+3.91%	11.54	2.02
12/25	1,342	1,364	1,334	1,364	+1.64%	5,300	111億2532万	+6.9%	11.84	2.07
12/24	1,340	1,370	1,335	1,342	+0.37%	4,000	109億4588万	+5.75%	11.65	2.04
12/23	1,332	1,350	1,331	1,337	+1.91%	9,000	109億510万	+5.78%	11.6	2.03
12/22	1,279	1,324	1,278	1,312	+3.23%	14,900	107億119万	+4.21%	11.39	1.99
12/19	1,280	1,285	1,260	1,271	-0.31%	11,000	103億6678万	+1.6%	11.03	1.93
12/18	1,287	1,300	1,275	1,275	-2.67%	3,000	103億9941万	+2.41%	11.07	1.93
12/17	1,264	1,319	1,264	1,310	+3.64%	6,400	106億8488万	+5.73%	11.37	1.99
12/16	1,279	1,280	1,250	1,264	-0.71%	4,500	103億968万	+2.68%	10.97	1.92
12/15	1,254	1,290	1,254	1,273	+0.39%	5,200	103億8309万	+3.92%	11.05	1.93
12/12	1,265	1,290	1,265	1,268	+0.16%	1,500	103億4231万	+4.02%	11.01	1.92
12/11	1,272	1,273	1,254	1,266	-0.71%	3,200	103億2600万	+4.37%	10.99	1.92
12/10	1,275	1,300	1,273	1,275	-0.55%	1,900	103億9941万	+5.63%	11.07	1.93
12/09	1,324	1,324	1,280	1,282	-2.14%	4,700	104億5650万	+6.74%	11.13	1.95
12/08	1,337	1,337	1,303	1,310	+0.23%	11,000	106億8488万	+9.62%	11.37	1.99
12/05	1,256	1,307	1,244	1,307	+4.06%	9,200	106億6041万	+10.02%	11.34	1.98
12/04	1,240	1,256	1,227	1,256	+1.7%	2,300	102億4443万	+6.35%	10.9	1.91
12/03	1,236	1,246	1,226	1,235	-0.96%	6,100	100億7315万	+4.93%	10.72	1.87
12/02	1,253	1,263	1,247	1,247	-1.03%	5,500	101億7103万	+6.31%	10.82	1.89
12/01	1,255	1,262	1,232	1,260	+0.8%	5,900	102億7706万	+7.78%	10.94	1.91
11/28	1,263	1,263	1,249	1,250	-0.79%	6,000	101億9550万	+7.39%	10.85	1.9
11/27	1,237	1,260	1,237	1,260	+1.37%	3,600	102億7706万	+8.62%	10.94	1.91
11/26	1,245	1,249	1,238	1,243	0%	4,200	101億3840万	+7.62%	10.79	1.89
11/25	1,235	1,247	1,235	1,243	+1.47%	5,100	101億3840万	+8.09%	10.79	1.89
11/21	1,193	1,229	1,187	1,225	+0.49%	10,600	99億9159万	+6.99%	10.63	1.86
11/20	1,220	1,225	1,206	1,219	+1.41%	5,500	99億4265万	+6.74%	10.58	1.85
11/19	1,216	1,229	1,202	1,202	-1.07%	7,900	98億399万	+5.62%	10.43	1.82
11/18	1,212	1,215	1,200	1,215	+0.41%	13,400	99億1002万	+7.14%	10.55	1.84
11/17	1,211	1,220	1,200	1,210	+7.94%	38,600	98億6924万	+6.89%	10.5	1.84
11/14	1,120	1,130	1,117	1,121	+0.09%	5,900	91億4332万	-0.71%	9.73	1.7
11/13	1,120	1,120	1,112	1,120	0%	4,400	91億3516万	-0.88%	9.72	1.7
11/12	1,114	1,121	1,113	1,120	+1.08%	2,600	91億3516万	-0.88%	9.72	1.7
11/11	1,119	1,119	1,107	1,108	-0.89%	3,000	90億3729万	-2.03%	9.62	1.68
11/10	1,110	1,124	1,110	1,118	+1.27%	2,100	91億1885万	-1.15%	9.7	1.7
11/07	1,083	1,113	1,083	1,104	-1.69%	15,900	90億466万	-2.39%	9.58	1.67
11/06	1,116	1,125	1,116	1,123	+0.09%	3,600	91億5963万	-0.71%	9.75	1.7
11/05	1,123	1,123	1,110	1,122	0%	4,200	91億5148万	-0.8%	9.74	1.7
11/04	1,122	1,131	1,118	1,122	-0.53%	4,100	91億5148万	-0.97%	9.74	1.7
10/31	1,110	1,128	1,109	1,128	-1.05%	15,000	92億41万	-0.53%	9.79	1.71
10/30	1,139	1,146	1,135	1,140	+0.18%	3,600	92億9829万	+0.44%	9.89	1.73
10/29	1,150	1,150	1,129	1,138	-0.35%	6,100	92億8198万	+0.18%	9.88	1.73
10/28	1,149	1,149	1,142	1,142	-0.61%	2,000	93億1460万	+0.44%	9.91	1.73
10/27	1,141	1,152	1,141	1,149	+0.7%	3,700	93億7170万	+0.97%	9.97	1.74
10/24	1,156	1,157	1,122	1,141	-0.61%	4,800	93億645万	+0.18%	9.9	1.73
10/23	1,146	1,148	1,121	1,148	+0.44%	4,300	93億6354万	+0.79%	9.96	1.74
10/22	1,153	1,153	1,124	1,143	+1.51%	4,700	93億2276万	+0.44%	9.92	1.73
10/21	1,156	1,156	1,126	1,126	-0.71%	6,800	91億8410万	-0.97%	9.77	1.71
10/20	1,128	1,158	1,127	1,134	+1.43%	4,100	92億4935万	-0.35%	9.84	1.72
10/17	1,120	1,130	1,117	1,118	-0.8%	3,600	91億1885万	-1.76%	9.7	1.7
10/16	1,134	1,134	1,125	1,127	+0.54%	2,300	91億9226万	-1.05%	9.78	1.71
10/15	1,117	1,134	1,116	1,121	+0.45%	1,500	91億4332万	-1.58%	9.73	1.7
10/14	1,125	1,147	1,112	1,116	-4.53%	14,200	91億254万	-2.02%	9.69	1.69
10/10	1,137	1,169	1,116	1,169	+3.82%	5,400	95億3483万	+2.63%	10.15	1.77
10/09	1,120	1,137	1,120	1,126	-0.97%	4,100	91億8410万	-0.97%	9.77	1.71
10/08	1,116	1,200	1,115	1,137	+1.25%	20,300	92億7382万	0%	9.87	1.73
10/07	1,142	1,142	1,123	1,123	-1.92%	4,600	91億5963万	-1.14%	9.75	1.7
10/06	1,130	1,154	1,124	1,145	+2.78%	3,100	93億3907万	+0.88%	9.94	1.74
10/03	1,110	1,114	1,102	1,114	+0.36%	5,800	90億8622万	-1.76%	9.67	1.69
10/02	1,119	1,119	1,105	1,110	+0.18%	4,700	90億5360万	-2.12%	9.63	1.68
10/01	1,137	1,142	1,108	1,108	-2.46%	10,500	90億3729万	-2.29%	9.62	1.68
09/30	1,176	1,176	1,136	1,136	-1.9%	4,300	92億6567万	+0.09%	9.86	1.72
09/29	1,154	1,163	1,150	1,158	+0.35%	3,600	94億4511万	+2.12%	10.05	1.76
09/26	1,150	1,154	1,144	1,154	-0.09%	3,700	94億1248万	+2.03%	10.02	1.75
09/25	1,161	1,166	1,150	1,155	-1.45%	7,600	94億2064万	+2.3%	10.02	1.75
09/24	1,178	1,178	1,162	1,172	+0.86%	12,500	95億5930万	+4.09%	10.17	1.78
09/22	1,187	1,187	1,160	1,162	-0.51%	6,500	94億7076万	+3.57%	10.09	1.76
09/19	1,152	1,170	1,149	1,168	+1.39%	17,600	95億1966万	+4.47%	10.14	1.77
09/18	1,154	1,157	1,143	1,152	-0.43%	15,100	93億8926万	+3.13%	10	1.75
09/17	1,128	1,160	1,128	1,157	+2.57%	51,400	94億3001万	+3.86%	10.04	1.75
09/16	1,121	1,128	1,121	1,128	+0.71%	2,700	91億9365万	+1.53%	9.79	1.71
09/12	1,146	1,146	1,120	1,120	-1.23%	5,700	91億2844万	+1.08%	9.72	1.7
09/11	1,152	1,152	1,132	1,134	-1.56%	11,000	92億4255万	+2.53%	9.84	1.72
09/10	1,131	1,154	1,131	1,152	+1.86%	12,900	93億8926万	+4.44%	10	1.75
09/09	1,128	1,149	1,123	1,131	+0.71%	30,900	92億1810万	+2.91%	9.82	1.71
09/08	1,129	1,129	1,119	1,123	-0.35%	7,600	91億5289万	+2.56%	9.75	1.7
09/05	1,125	1,128	1,118	1,127	+0.63%	8,700	91億8550万	+3.3%	9.78	1.71
09/04	1,115	1,123	1,115	1,120	+0.81%	6,400	91億2844万	+2.94%	9.72	1.7
09/03	1,113	1,122	1,110	1,111	-0.54%	8,000	90億5509万	+2.49%	9.64	1.68
09/02	1,115	1,125	1,113	1,117	-0.62%	12,400	91億399万	+3.33%	9.69	1.69
09/01	1,139	1,139	1,110	1,124	+1.35%	57,100	91億6104万	+4.36%	9.76	1.7
08/29	1,115	1,115	1,107	1,109	-0.09%	6,200	90億3879万	+3.26%	9.63	1.68
08/28	1,115	1,116	1,107	1,110	-0.27%	8,100	90億4694万	+3.64%	9.63	1.68
08/27	1,123	1,123	1,111	1,113	-0.36%	5,200	90億7139万	+4.31%	9.66	1.69
08/26	1,123	1,123	1,106	1,117	-0.36%	7,300	91億399万	+4.98%	9.69	1.69
08/25	1,130	1,130	1,112	1,121	+0.45%	13,400	91億3659万	+5.75%	9.73	1.7
08/22	1,090	1,119	1,089	1,116	+2.48%	21,200	90億9584万	+5.68%	9.69	1.69
08/21	1,088	1,097	1,081	1,089	+0.37%	11,400	88億7447万	+3.42%	9.45	1.65

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
2016年 6月期	696 2,783 7/10	202 807 2/16	4,478,400 1,119,600 7/10	46億6208万	14億999万	+12.8% 10/5	-37.73% 2/15
2017年 6月期	313 1,250 5/15	218 870 9/9	122,400 30,600 1/5	21億8400万	15億2006万	+18.4% 12/15	-6.88% 6/16
2018年 6月期	1,026 4,105 3/27	284 1,136 7/4	1,067,200 266,800 8/31	72億2644万	19億8481万	+68.81% 2/28	-19.54% 5/29
2019年 6月期	938 3,750 8/16	495 1,980 12/25	575,200 143,800 8/16	67億1025万	35億4499万	+32.89% 8/16	-22.15% 12/26
2020年 6月期	780 1,560 1/20	364 728 3/23	393,600 196,800 8/29	55億9665万	26億1177万	+35.79% 5/19	-32.07% 3/23
2021年 6月期	826 1,651 6/18 1,651 6/17	551 1,101 10/30	439,600 219,800 6/17	59億5746万	39億7064万	+24.35% 6/18	-10.87% 7/20
2022年 6月期	862 1,723 11/18	561 1,121 1/25	260,800 130,400 11/18	62億1727万	40億7169万	+15.51% 8/16	-11.62% 12/20
2023年 6月期	978 6/9	606 10/3	185,500 6/9	75億8302万	46億9092万	+15.69% 6/9	-5.86% 5/18
2024年 6月期	1,438 5/7	760 8/14	206,500 8/15	113億4409万	59億6812万	+16.36% 4/11	-14.79% 5/27
2025年 6月期	1,150 8/16	832 8/5	125,200 4/30	92億4646万	66億8961万	+7.69% 11/11	-20.67% 8/5
最新	1,313 2026/1/20		7,200	107億935万		+0.08% 1,312