株価チャート
株価
1/20
- 前日 (1/19)
- 3,700
- 始値
- 3,685
- 高値
- 3,700
- 安値
- 3,670
- 終値 -0.81%
- 3,670
- 出来高 -31.58%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -1.18%
3,714 - 株価（25日）
移動平均値 - -3.67%
3,810 - 出来高（5日）
移動平均値 - -30.85%
3,760
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 | 3,685 | 3,700 | 3,670 | 3,670 | -0.81% | 2,600 | 140億9280万 | -3.67% | 8.15 | 1.36 |
| 01/19 | 3,700 | 3,715 | 3,680 | 3,700 | -1.46% | 3,800 | 142億800万 | -3.09% | 8.21 | 1.37 |
| 01/16 | 3,770 | 3,780 | 3,705 | 3,755 | 0% | 3,500 | 144億1920万 | -1.86% | 8.33 | 1.39 |
| 01/15 | 3,665 | 3,755 | 3,665 | 3,755 | +1.76% | 5,200 | 144億1920万 | -2.11% | 8.33 | 1.39 |
| 01/14 | 3,710 | 3,720 | 3,690 | 3,690 | -1.34% | 3,700 | 141億6960万 | -4.01% | 8.19 | 1.37 |
| 01/13 | 3,890 | 3,890 | 3,720 | 3,740 | -2.09% | 4,700 | 143億6160万 | -2.86% | 8.3 | 1.38 |
| 01/09 | 3,865 | 3,865 | 3,820 | 3,820 | -1.16% | 800 | 146億6880万 | -0.91% | 8.48 | 1.41 |
| 01/08 | 3,835 | 3,870 | 3,815 | 3,865 | +0.39% | 2,400 | 148億4160万 | +0.21% | 8.58 | 1.43 |
| 01/07 | 3,855 | 3,875 | 3,850 | 3,850 | -0.65% | 1,400 | 147億8400万 | -0.18% | 8.54 | 1.43 |
| 01/06 | 3,840 | 3,880 | 3,805 | 3,875 | +0.52% | 4,600 | 148億8000万 | +0.52% | 8.6 | 1.43 |
| 01/05 | 3,770 | 3,870 | 3,770 | 3,855 | +1.31% | 3,700 | 148億320万 | +0.26% | 8.56 | 1.43 |
| 2025 | ||||||||||
| 12/30 | 3,860 | 3,865 | 3,805 | 3,805 | -1.42% | 2,100 | 146億1120万 | -0.83% | 8.44 | 1.41 |
| 12/29 | 3,850 | 3,860 | 3,725 | 3,860 | +0.26% | 4,500 | 148億2240万 | +0.84% | 8.57 | 1.43 |
| 12/26 | 3,935 | 3,950 | 3,840 | 3,850 | -2.28% | 5,800 | 147億8400万 | +0.84% | 8.54 | 1.43 |
| 12/25 | 3,910 | 3,990 | 3,900 | 3,940 | +0.77% | 5,100 | 151億2960万 | +3.49% | 8.74 | 1.46 |
| 12/24 | 3,870 | 3,910 | 3,800 | 3,910 | +2.89% | 4,800 | 150億1440万 | +3.17% | 8.68 | 1.45 |
| 12/23 | 3,710 | 3,820 | 3,700 | 3,800 | +1.2% | 5,500 | 145億9200万 | +0.82% | 8.43 | 1.41 |
| 12/22 | 3,815 | 3,815 | 3,680 | 3,755 | -2.09% | 3,000 | 144億1920万 | -0.05% | 8.33 | 1.39 |
| 12/19 | 3,740 | 3,835 | 3,720 | 3,835 | +3.51% | 1,200 | 147億2640万 | +2.24% | 8.51 | 1.42 |
| 12/18 | 3,700 | 3,775 | 3,655 | 3,705 | -0.13% | 3,200 | 142億2720万 | -0.99% | 8.22 | 1.37 |
| 12/17 | 3,800 | 3,800 | 3,660 | 3,710 | -2.37% | 5,200 | 142億4640万 | -0.75% | 8.23 | 1.37 |
| 12/16 | 3,890 | 3,890 | 3,800 | 3,800 | -2.81% | 4,800 | 145億9200万 | +1.6% | 8.43 | 1.41 |
| 12/15 | 3,895 | 3,910 | 3,890 | 3,910 | -0.26% | 1,700 | 150億1440万 | +4.52% | 8.68 | 1.45 |
| 12/12 | 3,905 | 3,920 | 3,905 | 3,920 | +1.03% | 700 | 150億5280万 | +4.9% | 8.7 | 1.45 |
| 12/11 | 3,860 | 3,950 | 3,860 | 3,880 | +0.52% | 4,000 | 148億9920万 | +3.83% | 8.61 | 1.44 |
| 12/10 | 3,975 | 3,990 | 3,860 | 3,860 | -1.15% | 4,600 | 148億2240万 | +3.18% | 8.57 | 1.43 |
| 12/09 | 4,000 | 4,000 | 3,905 | 3,905 | -2.38% | 1,900 | 149億9520万 | +4.24% | 8.67 | 1.45 |
| 12/08 | 3,990 | 4,000 | 3,820 | 4,000 | +1.14% | 23,500 | 153億6000万 | +6.67% | 8.88 | 1.48 |
| 12/05 | 3,875 | 3,970 | 3,865 | 3,955 | +3.13% | 11,800 | 151億8720万 | +5.47% | 8.78 | 1.46 |
| 12/04 | 3,880 | 3,885 | 3,820 | 3,835 | -1.16% | 2,000 | 147億2640万 | +2.13% | 8.51 | 1.42 |
| 12/03 | 3,895 | 3,915 | 3,840 | 3,880 | +0.13% | 3,600 | 148億9920万 | +3.03% | 8.61 | 1.44 |
| 12/02 | 3,845 | 3,900 | 3,845 | 3,875 | +0.26% | 3,300 | 148億8000万 | +2.65% | 8.6 | 1.43 |
| 12/01 | 3,865 | 4,000 | 3,775 | 3,865 | +1.84% | 8,800 | 148億4160万 | +2.14% | 8.58 | 1.43 |
| 11/28 | 3,625 | 3,795 | 3,625 | 3,795 | +4.69% | 4,200 | 145億7280万 | +0.05% | 8.42 | 1.4 |
| 11/27 | 3,640 | 3,670 | 3,625 | 3,625 | -0.41% | 1,100 | 139億2000万 | -4.76% | 8.05 | 1.34 |
| 11/26 | 3,600 | 3,690 | 3,590 | 3,640 | +1.11% | 5,800 | 139億7760万 | -4.84% | 8.08 | 1.35 |
| 11/25 | 3,600 | 3,610 | 3,540 | 3,600 | 0% | 1,900 | 138億2400万 | -6.32% | 7.99 | 1.33 |
| 11/21 | 3,585 | 3,635 | 3,565 | 3,600 | +0.42% | 3,300 | 138億2400万 | -6.74% | 7.99 | 1.33 |
| 11/20 | 3,520 | 3,590 | 3,520 | 3,585 | +2.28% | 1,600 | 137億6640万 | -7.58% | 7.96 | 1.33 |
| 11/19 | 3,370 | 3,540 | 3,360 | 3,505 | +3.85% | 12,300 | 134億5920万 | -10.11% | 7.78 | 1.3 |
| 11/18 | 3,510 | 3,530 | 3,350 | 3,375 | -3.98% | 18,500 | 129億6000万 | -14.08% | 7.49 | 1.25 |
| 11/17 | 3,600 | 3,600 | 3,475 | 3,515 | -2.36% | 21,600 | 134億9760万 | -11.15% | 7.8 | 1.3 |
| 11/14 | 3,615 | 3,635 | 3,575 | 3,600 | -0.41% | 3,800 | 138億2400万 | -9.66% | 7.99 | 1.33 |
| 11/13 | 3,595 | 3,620 | 3,555 | 3,615 | +0.14% | 4,200 | 138億8160万 | -9.94% | 8.02 | 1.34 |
| 11/12 | 3,540 | 3,625 | 3,460 | 3,610 | -3.73% | 38,300 | 138億6240万 | -10.71% | 8.01 | 1.34 |
| 11/11 | 3,800 | 3,800 | 3,575 | 3,750 | -2.09% | 38,200 | 144億 | -7.93% | 8.32 | 1.39 |
| 11/10 | 3,815 | 3,880 | 3,815 | 3,830 | +0.66% | 4,100 | 147億720万 | -6.43% | 8.5 | 1.42 |
| 11/07 | 3,920 | 3,920 | 3,800 | 3,805 | -3.06% | 5,100 | 146億1120万 | -7.38% | 8.44 | 1.41 |
| 11/06 | 3,955 | 3,955 | 3,925 | 3,925 | -1.01% | 1,900 | 150億7200万 | -4.92% | 8.71 | 1.45 |
| 11/05 | 3,985 | 4,015 | 3,895 | 3,965 | -0.5% | 5,100 | 152億2560万 | -4.39% | 8.8 | 1.47 |
| 11/04 | 4,025 | 4,025 | 3,955 | 3,985 | -0.99% | 3,000 | 153億240万 | -4.28% | 8.84 | 1.47 |
| 10/31 | 3,995 | 4,025 | 3,925 | 4,025 | +0.75% | 3,600 | 154億5600万 | -3.62% | 8.93 | 1.49 |
| 10/30 | 4,075 | 4,075 | 3,995 | 3,995 | -1.96% | 1,800 | 153億4080万 | -4.61% | 8.87 | 1.48 |
| 10/29 | 4,065 | 4,075 | 4,000 | 4,075 | -0.61% | 5,100 | 156億4800万 | -3% | 9.04 | 1.51 |
| 10/28 | 4,125 | 4,125 | 4,015 | 4,100 | -0.61% | 800 | 157億4400万 | -2.64% | 9.1 | 1.52 |
| 10/27 | 4,145 | 4,160 | 4,100 | 4,125 | +0.86% | 2,200 | 158億4000万 | -2.23% | 9.16 | 1.53 |
| 10/24 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 300 | 157億560万 | -3.26% | 9.08 | 1.51 |
| 10/23 | 4,160 | 4,160 | 4,090 | 4,090 | -0.49% | 400 | 157億560万 | -3.47% | 9.08 | 1.51 |
| 10/22 | 4,140 | 4,150 | 4,090 | 4,110 | +0.24% | 1,100 | 157億8240万 | -3.23% | 9.12 | 1.52 |
| 10/21 | 4,090 | 4,135 | 4,090 | 4,100 | +0.12% | 1,600 | 157億4400万 | -3.71% | 9.1 | 1.52 |
| 10/20 | 4,100 | 4,125 | 4,025 | 4,095 | +1.61% | 4,000 | 157億2480万 | -4.1% | 9.09 | 1.52 |
| 10/17 | 4,140 | 4,140 | 4,030 | 4,030 | -1.1% | 1,700 | 154億7520万 | -5.91% | 8.94 | 1.49 |
| 10/16 | 4,135 | 4,135 | 4,075 | 4,075 | -0.49% | 800 | 156億4800万 | -5.25% | 9.04 | 1.51 |
| 10/15 | 4,140 | 4,140 | 4,075 | 4,095 | -2.73% | 1,100 | 157億2480万 | -5.1% | 9.09 | 1.52 |
| 10/14 | 4,025 | 4,210 | 4,025 | 4,210 | +2.93% | 4,500 | 161億6640万 | -2.75% | 9.34 | 1.56 |
| 10/10 | 4,200 | 4,205 | 4,000 | 4,090 | -3.31% | 19,700 | 157億560万 | -5.76% | 9.08 | 1.51 |
| 10/09 | 4,335 | 4,335 | 4,230 | 4,230 | -2.08% | 4,100 | 162億4320万 | -2.89% | 9.39 | 1.57 |
| 10/08 | 4,285 | 4,320 | 4,285 | 4,320 | -0.69% | 700 | 165億8880万 | -0.99% | 9.59 | 1.6 |
| 10/07 | 4,370 | 4,370 | 4,285 | 4,350 | -0.46% | 1,800 | 167億400万 | -0.34% | 9.65 | 1.61 |
| 10/06 | 4,245 | 4,370 | 4,245 | 4,370 | +2.82% | 2,700 | 167億8080万 | +0.18% | 9.7 | 1.62 |
| 10/03 | 4,200 | 4,270 | 4,200 | 4,250 | +1.07% | 2,400 | 163億2000万 | -2.46% | 9.43 | 1.57 |
| 10/02 | 4,270 | 4,270 | 4,205 | 4,205 | -1.87% | 2,400 | 161億4720万 | -3.56% | 9.33 | 1.56 |
| 10/01 | 4,370 | 4,370 | 4,285 | 4,285 | -2.61% | 4,500 | 164億5440万 | -1.81% | 9.51 | 1.59 |
| 09/30 | 4,390 | 4,465 | 4,325 | 4,400 | +0.34% | 1,700 | 168億9600万 | +0.85% | 9.77 | 1.63 |
| 09/29 | 4,295 | 4,385 | 4,295 | 4,385 | +1.98% | 1,100 | 168億3840万 | +0.74% | 9.73 | 1.62 |
| 09/26 | 4,320 | 4,360 | 4,300 | 4,300 | -0.46% | 800 | 165億1200万 | -0.97% | 9.54 | 1.59 |
| 09/25 | 4,320 | 4,320 | 4,260 | 4,320 | -0.23% | 1,400 | 165億8880万 | -0.32% | 9.59 | 1.6 |
| 09/24 | 4,310 | 4,330 | 4,230 | 4,330 | +0.46% | 2,000 | 166億2720万 | +0.05% | 9.61 | 1.6 |
| 09/22 | 4,305 | 4,380 | 4,305 | 4,310 | -0.23% | 1,900 | 165億5040万 | -0.23% | 9.57 | 1.6 |
| 09/19 | 4,380 | 4,390 | 4,230 | 4,320 | -0.23% | 5,300 | 165億8880万 | +0.14% | 9.59 | 1.6 |
| 09/18 | 4,365 | 4,390 | 4,330 | 4,330 | +0.12% | 1,500 | 166億2720万 | +0.51% | 9.61 | 1.6 |
| 09/17 | 4,380 | 4,380 | 4,325 | 4,325 | -0.35% | 1,400 | 166億800万 | +0.63% | 9.6 | 1.6 |
| 09/16 | 4,390 | 4,425 | 4,340 | 4,340 | -1.14% | 6,500 | 166億6560万 | +1.07% | 9.63 | 1.61 |
| 09/12 | 4,320 | 4,390 | 4,320 | 4,390 | 0% | 200 | 168億5760万 | +2.21% | 9.74 | 1.62 |
| 09/11 | 4,460 | 4,460 | 4,290 | 4,390 | -0.79% | 2,300 | 168億5760万 | +2.05% | 9.74 | 1.62 |
| 09/10 | 4,420 | 4,440 | 4,420 | 4,425 | -1.45% | 600 | 169億9200万 | +2.69% | 9.82 | 1.64 |
| 09/09 | 4,410 | 4,490 | 4,380 | 4,490 | +1.81% | 3,200 | 172億4160万 | +4.2% | 9.97 | 1.66 |
| 09/08 | 4,400 | 4,410 | 4,395 | 4,410 | -0.79% | 700 | 169億3440万 | +2.49% | 9.79 | 1.63 |
| 09/05 | 4,460 | 4,475 | 4,425 | 4,445 | -0.78% | 1,000 | 170億6880万 | +3.42% | 9.87 | 1.65 |
| 09/04 | 4,450 | 4,480 | 4,425 | 4,480 | -0.33% | 2,500 | 172億320万 | +4.36% | 9.94 | 1.66 |
| 09/03 | 4,435 | 4,495 | 4,395 | 4,495 | +2.16% | 1,900 | 172億6080万 | +4.9% | 9.98 | 1.66 |
| 09/02 | 4,400 | 4,450 | 4,390 | 4,400 | +0.34% | 3,100 | 168億9600万 | +2.8% | 9.77 | 1.63 |
| 09/01 | 4,320 | 4,385 | 4,310 | 4,385 | +2.81% | 4,500 | 168億3840万 | +2.55% | 9.73 | 1.62 |
| 08/29 | 4,250 | 4,450 | 4,250 | 4,265 | +0.12% | 6,400 | 163億7760万 | -0.09% | 9.47 | 1.58 |
| 08/28 | 4,320 | 4,320 | 4,260 | 4,260 | -1.39% | 1,100 | 163億5840万 | -0.14% | 9.45 | 1.58 |
| 08/27 | 4,280 | 4,345 | 4,260 | 4,320 | +0.47% | 2,400 | 165億8880万 | +1.31% | 9.59 | 1.6 |
| 08/26 | 4,250 | 4,325 | 4,205 | 4,300 | +0.7% | 2,200 | 165億1200万 | +0.92% | 9.54 | 1.59 |
| 08/25 | 4,155 | 4,305 | 4,145 | 4,270 | +3.02% | 4,400 | 163億9680万 | +0.28% | 9.48 | 1.58 |
| 08/22 | 4,090 | 4,215 | 4,060 | 4,145 | +0.85% | 4,800 | 159億1680万 | -2.63% | 9.2 | 1.53 |
| 08/21 | 4,080 | 4,120 | 4,040 | 4,110 | +0.24% | 8,000 | 157億8240万 | -3.54% | 9.12 | 1.52 |
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 12月期 | 1,205 241,000 1/8 241,000 1/4 | 176 35,200 10/10 | 101,000 505 2/14 | - | - | +12.86% 11/12 | -31.97% 2/21 |
| 2009年 12月期 | 605 121,000 11/24 | 182 36,300 2/20 36,300 2/19 | 5,600 28 4/17 | - | - | +52.75% 4/22 | -10.61% 10/16 |
| 2010年 12月期 | 1,015 203,000 4/15 | 515 103,000 10/29 | 49,200 246 4/15 | 38億9760万 | 19億7760万 | +57.64% 4/15 | -23.43% 7/22 |
| 2011年 12月期 | 1,095 219,000 12/26 | 450 89,900 3/15 | 11,000 55 3/4 | 42億480万 | 17億2608万 | +17.1% 5/2 | -37.55% 3/15 |
| 2012年 12月期 | 1,375 274,900 3/26 | 776 155,200 8/13 | 15,200 76 3/22 | 52億7808万 | 29億7984万 | +38.02% 3/26 | -16.81% 7/13 |
| 2013年 12月期 | 1,575 3,150 12/27 315,000 10/28 | 822 164,300 2/12 | 20,000 100 12/19 | 60億4800万 | 31億5456万 | +35.41% 3/25 | -19.32% 2/17 |
| 2014年 12月期 | 1,715 3,430 1/15 | 730 1,459 8/21 | 34,200 17,100 5/14 | 65億8560万 | 28億128万 | +5.32% 9/17 | -27.17% 5/19 |
| 2015年 12月期 | 880 1,760 5/13 | 750 1,500 11/12 1,500 11/11 | 16,000 8,000 11/12 | 33億7920万 | 28億8000万 | +3.79% 2/23 | -9.35% 2/16 |
| 2016年 12月期 | 788 1,575 6/30 1,575 1/29 | 690 1,380 2/16 | 5,000 2,500 8/8 | 30億2400万 | 26億4960万 | +17.71% 2/10 | -3.59% 10/18 |
| 2017年 12月期 | 1,535 3,070 7/18 | 726 1,452 1/17 1,451 1/10 他3件 | 23,000 11,500 7/14 | 58億9440万 | 27億8784万 | +30.87% 7/14 | -14.17% 8/22 |
| 2018年 12月期 | 1,323 2,646 11/13 | 865 1,730 2/21 | 13,400 6,700 6/11 | 50億8032万 | 33億2160万 | +31.43% 2/7 | -11.93% 10/25 |
| 2019年 12月期 | 1,725 3,450 2/7 | 1,166 2,331 6/20 | 45,400 22,700 2/7 | 66億2400万 | 44億7552万 | +12.61% 10/25 | -13.41% 6/20 |
| 2020年 12月期 | 1,608 3,215 2/13 | 955 1,910 5/22 | 8,000 4,000 12/30 | 61億7280万 | 36億6720万 | +18.69% 10/8 | -16.99% 3/13 |
| 2021年 12月期 | 1,940 3,880 11/25 3,880 11/24 他2件 | 1,255 2,510 3/31 | 25,200 12,600 11/16 | 74億4960万 | 48億1920万 | +25.82% 11/16 | -13.26% 3/10 |
| 2022年 12月期 | 3,405 6,810 11/11 | 1,428 2,855 5/24 2,855 5/23 他5件 | 121,200 60,600 8/25 | 130億7520万 | 54億8160万 | +59.36% 8/29 | -8% 3/9 |
| 2023年 12月期 | 4,800 5/12 | 2,830 1/5 | 146,900 5/15 | 184億3200万 | 108億6720万 | +31.14% 5/12 | -18.02% 11/15 |
| 2024年 12月期 | 4,500 3/25 | 2,779 11/18 | 122,300 2/14 | 172億8000万 | 106億7136万 | +8.26% 2/9 | -16.5% 8/5 |
| 最新 | 3,670 2026/1/20 | 2,600 | 140億9280万 | -3.67% 3,810 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/29 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/29
- 157%（2.57倍）
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 158%（2.58倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 75%（1.75倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -43%（0.57倍）
- 2015/12/28 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/28
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/27 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/27
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/01/20 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
150円（2003/04/02） - 2347%（24.47倍）
3,670円（1/20）
