株価チャート

株価

1/20

前日 (1/19): 1,720
始値: 1,715
高値: 1,719
安値: 1,694
終値 -1.28%: 1,698
出来高 +21.99%: 57,700

乖離率

株価（5日） 移動平均値: -1.16%
1,718
株価（25日） 移動平均値: +0.77%
1,685
出来高（5日） 移動平均値: +28.57%
44,880

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	1,715	1,719	1,694	1,698	-1.28%	57,700	252億9612万	+0.77%	15.92	0.77
01/19	1,731	1,733	1,708	1,720	-0.64%	47,300	256億2387万	+2.08%	16.12	0.78
01/16	1,727	1,732	1,722	1,731	+0.23%	35,800	257億8774万	+2.79%	16.23	0.79
01/15	1,712	1,727	1,711	1,727	+0.82%	45,600	257億2815万	+2.86%	16.19	0.79
01/14	1,713	1,724	1,711	1,713	0%	38,000	255億1958万	+2.33%	16.06	0.78
01/13	1,717	1,723	1,706	1,713	0%	56,200	255億1958万	+2.57%	16.06	0.78
01/09	1,702	1,715	1,700	1,713	+0.53%	40,900	255億1958万	+2.88%	16.06	0.78
01/08	1,711	1,715	1,704	1,704	-0.41%	27,200	253億8551万	+2.65%	15.97	0.78
01/07	1,711	1,717	1,704	1,711	-0.06%	46,000	254億8979万	+3.32%	16.04	0.78
01/06	1,696	1,714	1,695	1,712	+0.94%	47,300	255億469万	+3.69%	16.05	0.78
01/05	1,702	1,711	1,695	1,696	+0.24%	66,400	252億6632万	+2.98%	15.9	0.77
2025
12/30	1,702	1,713	1,689	1,692	-0.59%	42,400	252億673万	+3.05%	15.86	0.77
12/29	1,692	1,704	1,690	1,702	+0.71%	78,700	253億5571万	+3.91%	15.96	0.77
12/26	1,679	1,690	1,676	1,690	+0.84%	41,900	251億7694万	+3.49%	15.84	0.77
12/25	1,666	1,683	1,666	1,676	+0.6%	43,400	249億6837万	+2.95%	15.71	0.76
12/24	1,669	1,672	1,665	1,666	-0.18%	35,000	248億1940万	+2.65%	15.62	0.76
12/23	1,656	1,679	1,655	1,669	+0.72%	38,200	248億6409万	+3.15%	15.65	0.76
12/22	1,668	1,672	1,657	1,657	+0.24%	47,800	246億8532万	+2.66%	15.53	0.75
12/19	1,647	1,653	1,639	1,653	+0.67%	50,700	246億2573万	+2.61%	15.5	0.75
12/18	1,637	1,649	1,636	1,642	+0.18%	29,700	244億6185万	+2.05%	15.39	0.75
12/17	1,658	1,658	1,639	1,639	-0.67%	34,000	244億1716万	+2.05%	15.37	0.75
12/16	1,669	1,675	1,640	1,650	-0.96%	60,500	245億8104万	+2.87%	15.47	0.75
12/15	1,644	1,670	1,640	1,666	+1.34%	52,900	248億1940万	+4.06%	15.62	0.76
12/12	1,660	1,663	1,638	1,644	+0.31%	67,800	244億9165万	+2.94%	15.41	0.75
12/11	1,700	1,700	1,636	1,639	-3.36%	139,600	244億1716万	+2.82%	15.37	0.75
12/10	1,708	1,742	1,696	1,696	+0.06%	244,200	252億6632万	+6.67%	15.9	0.77
12/09	1,718	1,743	1,679	1,695	+6.07%	613,400	252億5143万	+6.94%	15.89	0.77
12/08	1,606	1,618	1,596	1,598	-0.5%	105,800	238億636万	+1.01%	14.98	0.73
12/05	1,614	1,618	1,606	1,606	-0.5%	43,100	239億2554万	+1.52%	15.06	0.73
12/04	1,595	1,614	1,594	1,614	+1.19%	43,300	240億4472万	+1.83%	15.13	0.73
12/03	1,593	1,603	1,591	1,595	-0.06%	43,700	237億6167万	+0.38%	14.95	0.73
12/02	1,600	1,604	1,592	1,596	+0.19%	35,300	237億7656万	+0.06%	14.96	0.73
12/01	1,600	1,601	1,591	1,593	-0.25%	54,700	237億3187万	-0.44%	14.93	0.72
11/28	1,593	1,604	1,593	1,597	0%	51,900	237億9146万	-0.5%	14.97	0.73
11/27	1,577	1,598	1,575	1,597	+1.27%	60,300	237億9146万	-0.75%	14.97	0.73
11/26	1,593	1,603	1,576	1,577	-1%	56,800	234億9351万	-2.23%	14.78	0.72
11/25	1,592	1,602	1,585	1,593	+0.44%	57,200	237億3187万	-1.48%	14.93	0.72
11/21	1,553	1,587	1,553	1,586	+1.8%	69,200	236億2759万	-2.16%	14.87	0.72
11/20	1,555	1,565	1,550	1,558	+0.78%	48,000	232億1046万	-4.12%	14.61	0.71
11/19	1,555	1,558	1,546	1,546	-0.32%	47,700	230億3168万	-5.15%	14.49	0.7
11/18	1,562	1,578	1,550	1,551	-0.83%	79,900	231億617万	-5.08%	14.54	0.71
11/17	1,581	1,581	1,564	1,564	-1.32%	60,500	232億9984万	-4.58%	14.66	0.71
11/14	1,589	1,595	1,583	1,585	-0.38%	40,700	236億1269万	-3.59%	14.86	0.72
11/13	1,583	1,594	1,583	1,591	+0.57%	35,600	237億208万	-3.46%	14.92	0.72
11/12	1,578	1,592	1,578	1,582	+0.25%	78,500	235億6800万	-4.18%	14.83	0.72
11/11	1,577	1,579	1,561	1,578	+0.13%	54,400	235億841万	-4.71%	14.79	0.72
11/10	1,570	1,580	1,565	1,576	+0.45%	53,800	234億7861万	-5.06%	14.77	0.72
11/07	1,550	1,569	1,549	1,569	+0.77%	78,000	233億7433万	-5.65%	14.71	0.71
11/06	1,560	1,574	1,543	1,557	0%	121,700	231億9556万	-6.6%	14.6	0.71
11/05	1,566	1,573	1,555	1,557	-0.89%	127,700	231億9556万	-6.93%	14.6	0.71
11/04	1,600	1,604	1,571	1,571	-2.48%	156,000	234億412万	-6.49%	14.73	0.71
10/31	1,596	1,611	1,555	1,611	+0.94%	273,800	240億3万	-4.45%	12.62	0.73
10/30	1,616	1,648	1,596	1,596	-5.51%	603,000	237億7656万	-5.51%	12.45	0.72
10/29	1,722	1,725	1,689	1,689	-1.86%	569,900	251億6204万	-0.24%	13.17	0.77
10/28	1,725	1,728	1,721	1,721	-0.17%	170,500	256億3876万	+1.65%	13.42	0.78
10/27	1,722	1,729	1,721	1,724	+0.12%	209,600	256億8346万	+1.83%	13.45	0.78
10/24	1,722	1,725	1,716	1,722	+0.35%	112,700	256億5366万	+1.83%	13.43	0.78
10/23	1,705	1,718	1,704	1,716	+0.76%	118,300	255億6428万	+1.54%	13.38	0.78
10/22	1,698	1,703	1,696	1,703	+0.77%	98,800	253億7061万	+0.77%	13.28	0.77
10/21	1,699	1,702	1,690	1,690	-0.47%	94,900	251億7694万	+0.06%	13.18	0.77
10/20	1,699	1,700	1,694	1,698	+0.71%	96,900	252億9612万	+0.53%	13.24	0.77
10/17	1,685	1,692	1,684	1,686	+0.06%	58,700	251億1735万	-0.12%	13.15	0.76
10/16	1,675	1,686	1,675	1,685	+0.72%	88,400	251億245万	-0.18%	13.14	0.76
10/15	1,669	1,677	1,667	1,673	+0.84%	62,900	249億2368万	-0.89%	13.05	0.76
10/14	1,663	1,666	1,654	1,659	-0.54%	116,100	247億1511万	-1.72%	12.94	0.75
10/10	1,680	1,680	1,667	1,668	-0.77%	119,100	248億4919万	-1.18%	13.01	0.76
10/09	1,694	1,695	1,681	1,681	-0.77%	105,800	250億4286万	-0.36%	13.11	0.76
10/08	1,675	1,695	1,675	1,694	+1.13%	101,300	252億3653万	+0.47%	13.21	0.77
10/07	1,680	1,686	1,663	1,675	-1.41%	267,800	249億5348万	-0.53%	13.06	0.76
10/06	1,702	1,705	1,687	1,699	+1.68%	133,900	253億1102万	+1.01%	13.25	0.77
10/03	1,664	1,680	1,664	1,671	+0.42%	101,900	248億9388万	-0.54%	13.03	0.76
10/02	1,684	1,684	1,661	1,664	-0.66%	123,900	247億8960万	-0.89%	12.98	0.75
10/01	1,704	1,704	1,668	1,675	-1.93%	243,700	249億5348万	-0.18%	13.06	0.76
09/30	1,734	1,737	1,707	1,708	-0.58%	184,400	254億4510万	+1.85%	13.32	0.77
09/29	1,737	1,743	1,715	1,718	+0.12%	186,100	255億9407万	+2.57%	13.4	0.78
09/26	1,710	1,716	1,707	1,716	+1.06%	120,500	255億6428万	+2.57%	13.38	0.78
09/25	1,696	1,700	1,685	1,698	+0.35%	122,300	252億9612万	+1.74%	13.24	0.77
09/24	1,707	1,710	1,686	1,692	-0.24%	105,700	252億673万	+1.5%	13.2	0.77
09/22	1,722	1,727	1,696	1,696	-1.05%	152,600	252億6632万	+1.98%	13.23	0.77
09/19	1,704	1,716	1,691	1,714	+1.72%	163,100	255億3448万	+3.25%	13.37	0.78
09/18	1,689	1,693	1,673	1,685	+0.3%	107,700	251億245万	+1.75%	13.14	0.76
09/17	1,713	1,713	1,678	1,680	-1.87%	87,100	250億2796万	+1.69%	13.1	0.76
09/16	1,708	1,718	1,689	1,712	+0.88%	128,200	255億469万	+3.76%	13.35	0.78
09/12	1,685	1,700	1,676	1,697	+1.07%	73,000	252億8122万	+3.16%	13.24	0.77
09/11	1,689	1,696	1,674	1,679	-0.36%	65,600	250億1307万	+2.25%	13.1	0.76
09/10	1,693	1,698	1,675	1,685	-0.18%	68,800	251億245万	+2.81%	13.14	0.76
09/09	1,660	1,700	1,659	1,688	+0.42%	233,600	251億4714万	+3.24%	13.17	0.76
09/08	1,676	1,698	1,666	1,681	+0.6%	226,200	250億4286万	+3.07%	13.11	0.76
09/05	1,648	1,671	1,647	1,671	+1.52%	62,900	248億9388万	+2.7%	13.03	0.76
09/04	1,658	1,659	1,643	1,646	-0.6%	37,800	245億2144万	+1.35%	12.84	0.75
09/03	1,651	1,661	1,649	1,656	+0.06%	44,600	246億7042万	+2.16%	12.92	0.75
09/02	1,642	1,657	1,641	1,655	+1.29%	39,100	246億5552万	+2.35%	12.91	0.75
09/01	1,655	1,655	1,626	1,634	-0.37%	56,300	243億4267万	+1.24%	12.74	0.74
08/29	1,639	1,640	1,628	1,640	+0.18%	32,500	244億3206万	+1.8%	12.79	0.74
08/28	1,641	1,645	1,632	1,637	-0.3%	36,400	243億8737万	+1.8%	12.77	0.74
08/27	1,640	1,644	1,635	1,642	-0.3%	37,800	244億6185万	+2.43%	12.81	0.74
08/26	1,660	1,660	1,641	1,647	-0.66%	27,400	245億3634万	+3.07%	12.85	0.75
08/25	1,660	1,663	1,650	1,658	+0.24%	38,900	247億22万	+4.08%	12.93	0.75
08/22	1,654	1,654	1,635	1,654	+0.18%	37,800	246億4063万	+4.16%	12.9	0.75
08/21	1,638	1,655	1,628	1,651	+0.79%	48,600	245億9593万	+4.3%	12.88	0.75

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
2008年 10月期	633 1,265 11/2	364 728 10/30	67,800 33,900 12/20	-	-	+14.29% 5/16	-18.51% 10/10
2009年 10月期	453 906 2/16	308 615 4/24	256,400 128,200 9/1	-	-	+18.84% 5/25	-19.22% 3/16
2010年 10月期	565 1,130 4/26	365 730 11/20 729 11/19	71,800 35,900 10/14	-	-	+18.51% 4/26	-16.94% 11/2
2011年 10月期	700 1,400 8/1 1,400 7/11	375 750 11/4 750 11/2	147,200 73,600 3/9	92億3832万	49億4910万	+15.34% 4/15	-16.34% 3/15
2012年 10月期	725 1,449 3/29	505 1,010 11/11	82,200 41,100 1/27	95億6166万	66億6478万	+9.9% 1/27	-14.7% 5/18
2013年 10月期	950 1,900 3/25	604 1,207 11/13	965,000 482,500 10/18	125億3772万	79億6475万	+18.09% 3/22	-18.25% 6/7
2014年 10月期	830 1,660 10/1	639 1,278 3/20	689,200 344,600 6/27	123億6500万	95億1956万	+12.66% 6/4	-8.71% 2/4
2015年 10月期	1,174 2,348 6/8	805 1,610 11/26	275,400 137,700 6/9	174億8978万	119億9256万	+9.76% 10/9	-11.72% 9/7
2016年 10月期	1,464 2,928 4/18	956 1,912 3/1 1,912 2/24	242,600 121,300 10/26	218億1008万	142億4210万	+17.22% 4/19	-9.46% 2/12
2017年 10月期	2,025 4,050 10/2	1,113 2,226 11/9	329,800 164,900 9/12	301億6764万	165億8102万	+15.76% 9/29	-5.44% 4/18
2018年 10月期	2,099 12/20	1,608 10/30	316,500 12/19	312億7006万	239億5534万	+9.43% 4/11	-10.74% 2/14
2019年 10月期	1,795 12/14	1,233 8/6	282,000 10/29	267億4119万	183億6874万	+11.48% 9/17	-13.98% 3/15
2020年 10月期	1,775 12/20	1,154 3/19	296,200 10/29	264億4324万	171億9183万	+11.56% 9/4	-21.43% 3/18
2021年 10月期	1,688 9/27	1,371 3/9	387,200 10/27	251億4714万	204億2460万	+8.29% 9/27	-9.9% 11/30
2022年 10月期	1,539 11/4	1,017 4/28	856,100 10/27	229億2740万	151億5085万	+6.1% 6/9	-12.59% 3/8
2023年 10月期	1,900 9/29	986 11/4	791,000 9/12	283億544万	146億8903万	+13.99% 12/14	-8.51% 11/8
2024年 10月期	1,669 4/1	1,281 8/5	627,200 10/29	248億6409万	190億8382万	+7.75% 3/29	-16.13% 8/5
2025年 10月期	1,743 9/29	1,330 4/7	917,100 12/11	259億6651万	198億1380万	+16.58% 12/13	-10.26% 4/7
最新	1,698 2026/1/20		57,700	252億9612万		+0.77% 1,685