株価チャート

株価

1/20

前日 (1/19): 1,500
始値: 1,505
高値: 1,508
安値: 1,499
終値 +0.4%: 1,506
出来高 -56.18%: 3,900

乖離率

株価（5日） 移動平均値: +1.83%
1,479
株価（25日） 移動平均値: +3.15%
1,460
出来高（5日） 移動平均値: -30.36%
5,600

2025/08/20～2026/01/20

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	1,505	1,508	1,499	1,506	+0.4%	3,900	38億7378万	+3.15%	12.27	1.87
01/19	1,470	1,507	1,469	1,500	+2.04%	8,900	38億5835万	+2.74%	12.22	1.87
01/16	1,467	1,470	1,460	1,470	+0.34%	4,000	37億8118万	+0.68%	11.97	1.83
01/15	1,460	1,465	1,449	1,465	+0.83%	4,200	37億6832万	+0.21%	11.93	1.82
01/14	1,449	1,462	1,448	1,453	+0.76%	7,000	37億3745万	-0.82%	11.84	1.81
01/13	1,465	1,465	1,441	1,442	-0.28%	3,700	37億916万	-1.84%	11.75	1.79
01/09	1,460	1,460	1,436	1,446	-0.89%	1,800	37億1945万	-1.83%	11.78	1.8
01/08	1,436	1,459	1,433	1,459	-0.07%	6,100	37億5289万	-1.22%	11.88	1.82
01/07	1,443	1,460	1,433	1,460	+0.48%	7,300	37億5546万	-1.35%	11.89	1.82
01/06	1,467	1,467	1,435	1,453	-0.89%	5,900	37億3745万	-2.02%	11.84	1.81
01/05	1,444	1,466	1,437	1,466	+1.95%	7,400	37億7089万	-1.41%	11.94	1.82
2025
12/30	1,456	1,460	1,434	1,438	-0.14%	5,600	36億9887万	-3.49%	11.71	1.79
12/29	1,456	1,485	1,440	1,440	-2.11%	10,100	37億401万	-3.55%	11.73	1.79
12/26	1,440	1,484	1,440	1,471	+3.01%	17,900	37億8375万	-1.67%	11.98	1.83
12/25	1,451	1,453	1,425	1,428	-1.72%	18,500	36億7315万	-4.67%	11.63	1.78
12/24	1,460	1,462	1,449	1,453	-0.48%	3,200	37億3745万	-3.13%	11.84	1.81
12/23	1,461	1,463	1,458	1,460	-0.07%	2,300	37億5546万	-2.73%	11.89	1.82
12/22	1,483	1,483	1,461	1,461	-0.81%	3,700	37億5803万	-2.79%	11.9	1.82
12/19	1,450	1,473	1,450	1,473	+1.59%	1,900	37億8890万	-2.39%	12	1.83
12/18	1,466	1,466	1,446	1,450	-0.68%	1,700	37億2974万	-4.48%	11.81	1.8
12/17	1,429	1,496	1,428	1,460	+0.48%	15,000	37億5546万	-4.45%	11.89	1.82
12/16	1,455	1,456	1,450	1,453	-0.14%	3,400	37億3745万	-5.47%	11.84	1.81
12/15	1,470	1,470	1,434	1,455	-1.02%	11,400	37億4260万	-5.89%	11.85	1.81
12/12	1,473	1,529	1,470	1,470	+0.41%	9,000	37億8118万	-5.53%	11.97	1.83
12/11	1,498	1,498	1,450	1,464	-2.27%	10,700	37億6575万	-6.45%	11.92	1.82
12/10	1,521	1,521	1,490	1,498	-1.45%	4,000	38億5320万	-4.77%	12.2	1.86
12/09	1,532	1,532	1,520	1,520	0%	600	39億979万	-3.92%	12.38	1.89
12/08	1,537	1,537	1,520	1,520	-1.11%	800	39億979万	-4.34%	12.38	1.89
12/05	1,554	1,554	1,528	1,537	-1.35%	800	39億5352万	-3.7%	12.52	1.91
12/04	1,538	1,569	1,514	1,558	+1.3%	1,700	40億754万	-2.75%	12.69	1.94
12/03	1,530	1,538	1,510	1,538	+0.52%	1,100	39億5609万	-4.29%	12.53	1.91
12/02	1,534	1,548	1,511	1,530	-0.26%	1,400	39億3551万	-5.15%	12.46	1.9
12/01	1,550	1,570	1,534	1,534	-1.03%	2,000	39億4580万	-5.31%	12.5	1.91
11/28	1,553	1,555	1,550	1,550	-0.19%	1,600	39億8696万	-4.73%	12.63	1.93
11/27	1,545	1,570	1,545	1,553	+1.5%	2,700	39億9468万	-4.9%	12.65	1.93
11/26	1,509	1,531	1,509	1,530	+1.46%	1,300	39億3551万	-6.59%	12.46	1.9
11/25	1,523	1,525	1,505	1,508	-0.98%	8,200	38億7893万	-8.33%	12.28	1.88
11/21	1,528	1,546	1,496	1,523	-0.33%	5,300	39億1751万	-7.75%	12.41	1.9
11/20	1,470	1,529	1,470	1,528	+4.37%	4,000	38億6925万	-7.67%	12.45	1.9
11/19	1,477	1,479	1,464	1,464	-0.88%	1,800	37億719万	-11.86%	11.92	1.82
11/18	1,531	1,531	1,470	1,477	-2.57%	10,700	37億4011万	-11.29%	12.03	1.84
11/17	1,560	1,560	1,487	1,516	-6.82%	27,100	38億3886万	-9.44%	12.35	1.89
11/14	1,612	1,693	1,612	1,627	-3.84%	9,800	41億1994万	-3.33%	13.25	2.02
11/13	1,712	1,720	1,681	1,692	-0.18%	5,200	42億8454万	+0.24%	13.78	2.11
11/12	1,690	1,710	1,690	1,695	+1.01%	1,700	42億9213万	+0.3%	13.81	2.11
11/11	1,685	1,706	1,678	1,678	-0.42%	800	42億4909万	-0.89%	13.67	2.09
11/10	1,715	1,715	1,675	1,685	-0.59%	2,900	42億6681万	-0.71%	13.73	2.1
11/07	1,708	1,714	1,695	1,695	-0.29%	1,900	42億9213万	-0.35%	13.81	2.11
11/06	1,699	1,700	1,695	1,700	+1.13%	700	43億479万	-0.18%	13.85	2.12
11/05	1,702	1,702	1,681	1,681	-1.23%	1,700	42億5668万	-1.7%	13.69	2.09
11/04	1,700	1,710	1,695	1,702	+0.35%	800	43億986万	-0.93%	13.86	2.12
10/31	1,663	1,699	1,663	1,696	-0.06%	1,100	42億9467万	-1.57%	13.81	2.11
10/30	1,684	1,700	1,667	1,697	+0.77%	1,100	42億9720万	-1.74%	13.82	2.11
10/29	1,702	1,702	1,684	1,684	-1.06%	700	42億6428万	-2.66%	13.72	2.1
10/28	1,710	1,710	1,690	1,702	+0.71%	1,200	43億986万	-1.79%	13.86	2.12
10/27	1,690	1,716	1,690	1,690	0%	2,000	42億7947万	-2.59%	13.77	2.1
10/24	1,703	1,705	1,688	1,690	-0.76%	800	42億7947万	-2.71%	13.77	2.1
10/23	1,691	1,715	1,691	1,703	-0.06%	700	43億1239万	-1.96%	13.87	2.12
10/22	1,687	1,716	1,687	1,704	+1.19%	10,100	43億1492万	-1.9%	13.88	2.12
10/21	1,729	1,731	1,651	1,684	-1.58%	4,200	42億4744万	-3.05%	13.72	2.1
10/20	1,650	1,727	1,650	1,711	+3.95%	7,400	43億1554万	-1.44%	13.94	2.13
10/17	1,622	1,647	1,622	1,646	+1.04%	2,300	41億5159万	-5.02%	13.41	2.05
10/16	1,669	1,669	1,618	1,629	-2.75%	3,200	41億872万	-5.95%	13.27	2.03
10/15	1,607	1,675	1,570	1,675	+6.89%	3,000	42億2474万	-3.24%	13.64	2.08
10/14	1,619	1,659	1,566	1,567	-7.77%	24,300	39億5234万	-9.32%	12.76	1.95
10/10	1,727	1,731	1,686	1,699	-2.47%	14,200	42億8527万	-1.68%	13.84	2.11
10/09	1,740	1,749	1,733	1,742	0%	3,900	43億9373万	+1.1%	14.19	2.17
10/08	1,748	1,753	1,739	1,742	-0.8%	12,200	43億9373万	+1.52%	14.19	2.17
10/07	1,753	1,760	1,717	1,756	-0.79%	4,100	44億2904万	+2.63%	14.3	2.18
10/06	1,817	1,817	1,770	1,770	-0.84%	2,900	44億6435万	+3.87%	14.42	2.2
10/03	1,752	1,792	1,721	1,785	+0.85%	1,600	45億218万	+5.25%	14.54	2.22
10/02	1,765	1,779	1,711	1,770	+0.68%	9,000	44億6435万	+4.86%	14.42	2.2
10/01	1,847	1,847	1,731	1,758	-5.53%	17,100	44億3408万	+4.52%	14.32	2.19
09/30	1,917	1,931	1,861	1,861	-0.85%	4,400	46億9387万	+10.97%	15.16	2.27
09/29	1,850	1,899	1,848	1,877	+1.73%	8,500	47億3423万	+12.53%	15.29	2.31
09/26	1,788	1,853	1,785	1,845	+3.19%	13,000	46億5352万	+11.21%	15.03	2.27
09/25	1,760	1,788	1,760	1,788	+1.59%	3,300	45億975万	+8.23%	14.56	2.2
09/24	1,760	1,770	1,753	1,760	-0.68%	3,900	44億3913万	+6.93%	14.34	2.17
09/22	1,743	1,780	1,738	1,772	+1.72%	5,300	43億6308万	+8.05%	14.43	2.13
09/19	1,744	1,744	1,727	1,742	-0.06%	3,800	42億8921万	+7.07%	14.19	2.1
09/18	1,706	1,759	1,706	1,743	+2.17%	5,200	42億9167万	+7.99%	14.2	2.1
09/17	1,722	1,722	1,681	1,706	+0.12%	4,100	42億57万	+6.63%	13.9	2.05
09/16	1,708	1,748	1,681	1,704	+0.24%	5,000	41億9564万	+7.3%	13.88	2.05
09/12	1,671	1,700	1,631	1,700	+3.34%	5,500	41億8579万	+7.87%	13.85	2.04
09/11	1,637	1,653	1,621	1,645	+0.49%	4,000	40億5037万	+5.18%	13.4	1.98
09/10	1,625	1,643	1,600	1,637	+1.17%	6,200	40億3067万	+5.27%	13.33	1.97
09/09	1,662	1,662	1,600	1,618	-0.37%	6,300	39億8389万	+4.72%	13.18	1.95
09/08	1,599	1,624	1,595	1,624	+2.85%	5,500	39億9866万	+5.73%	13.23	1.95
09/04	1,593	1,593	1,579	1,579	+0.57%	300	38億8786万	+3.47%	12.86	1.9
09/03	1,579	1,600	1,569	1,570	-1.38%	2,400	38億6570万	+3.49%	12.79	1.89
09/02	1,573	1,592	1,573	1,592	+1.53%	1,200	39億1987万	+5.64%	12.97	1.91
09/01	1,605	1,605	1,568	1,568	-1.57%	3,300	38億6078万	+4.67%	12.77	1.89
08/29	1,565	1,600	1,565	1,593	+0.38%	1,500	39億2234万	+6.98%	12.98	1.92
08/28	1,589	1,589	1,587	1,587	+1.28%	300	39億756万	+7.37%	12.93	1.91
08/27	1,582	1,598	1,566	1,567	-0.95%	2,800	38億5832万	+6.74%	12.76	1.88
08/26	1,617	1,617	1,551	1,582	-2.71%	25,800	38億9525万	+8.5%	12.89	1.9
08/25	1,649	1,650	1,625	1,626	-0.73%	3,000	40億359万	+12.29%	13.24	1.96
08/22	1,648	1,649	1,621	1,638	-0.61%	6,400	40億3314万	+14.07%	13.34	1.97
08/21	1,637	1,651	1,632	1,648	+0.67%	2,200	40億2480万	+15.81%	13.42	1.97
08/20	1,670	1,670	1,631	1,637	-1.98%	6,200	39億9793万	+16.1%	13.33	1.95

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
2022年 4月期	2,871 3/3	1,710 3/9 3/8	2,052,100 3/3	61億3044万	36億5136万	+9.63% 4/25	-18.73% 6/7
2023年 4月期	2,130 6/1	684 12/29	8,383,600 4/6	49億2015万	15億8144万	+67.2% 4/5	-36.78% 6/20
2024年 12月期	1,910 1/25	840 8/5	129,400 2/16	44億1911万	19億4462万	+24.46% 11/14	-28.39% 2/22
最新	1,506 2026/1/20		3,900	38億7378万		+3.15% 1,460