株価チャート

株価

1/20

前日 (1/19): 1,668
始値: 1,683
高値: 1,685
安値: 1,665
終値 +1.02%: 1,685
出来高 +9.76%: 4,500

乖離率

株価（5日） 移動平均値: +1.2%
1,665
株価（25日） 移動平均値: +4.66%
1,610
出来高（5日） 移動平均値: +12.5%
4,000

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	1,683	1,685	1,665	1,685	+1.02%	4,500	330億1065万	+4.66%	13.53	0.73
01/19	1,671	1,686	1,606	1,668	-0.18%	4,100	326億7760万	+3.73%	13.39	0.72
01/16	1,689	1,689	1,663	1,671	-1.18%	1,700	327億3638万	+4.05%	13.42	0.73
01/15	1,618	1,700	1,612	1,691	+4.9%	6,800	331億2819万	+5.49%	13.58	0.73
01/14	1,606	1,620	1,595	1,612	+1%	2,900	315億8051万	+0.62%	12.94	0.7
01/13	1,607	1,620	1,595	1,596	0%	1,700	312億6706万	-0.56%	12.81	0.69
01/09	1,615	1,615	1,596	1,596	-1.18%	900	312億6706万	-0.75%	12.81	0.69
01/08	1,613	1,624	1,598	1,615	+0.31%	2,100	316億3929万	+0.31%	12.97	0.7
01/07	1,611	1,615	1,550	1,610	+0.63%	3,900	315億4133万	-0.25%	12.93	0.7
01/06	1,593	1,600	1,588	1,600	+0.82%	2,300	313億4542万	-1.11%	12.85	0.69
01/05	1,625	1,625	1,565	1,587	-1.92%	6,900	310億9074万	-2.16%	12.74	0.69
2025
12/30	1,656	1,656	1,613	1,618	+0.12%	4,200	316億9806万	-0.49%	12.99	0.7
12/29	1,636	1,638	1,608	1,616	-0.37%	4,400	316億5888万	-0.74%	12.97	0.7
12/26	1,716	1,718	1,622	1,622	-3.51%	5,600	317億7642万	-0.31%	13.02	0.7
12/25	1,567	1,698	1,544	1,681	+7.76%	7,700	329億3228万	+3.26%	13.5	0.73
12/24	1,568	1,570	1,546	1,560	+1.04%	2,300	305億6179万	-4.06%	12.52	0.68
12/23	1,540	1,549	1,520	1,544	+0.32%	1,300	302億4833万	-5.28%	12.4	0.67
12/22	1,525	1,539	1,516	1,539	+1.32%	4,400	301億5038万	-5.93%	12.36	0.67
12/19	1,560	1,560	1,507	1,519	-0.39%	2,200	297億5856万	-7.55%	12.2	0.66
12/18	1,534	1,534	1,488	1,525	-1.36%	7,000	298億7611万	-7.63%	12.24	0.66
12/17	1,609	1,609	1,530	1,546	-3.92%	3,400	302億8751万	-6.7%	12.41	0.67
12/16	1,618	1,647	1,603	1,609	-0.56%	2,000	315億2174万	-3.25%	12.92	0.7
12/15	1,674	1,674	1,616	1,618	-1.94%	3,400	316億9806万	-2.76%	12.99	0.7
12/12	1,678	1,678	1,649	1,650	-1.79%	800	323億2497万	-0.78%	13.25	0.72
12/11	1,662	1,680	1,611	1,680	+3.58%	4,900	329億1269万	+1.08%	13.49	0.73
12/10	1,621	1,640	1,613	1,622	+0.12%	1,600	317億7642万	-2.29%	13.02	0.7
12/09	1,616	1,636	1,611	1,620	+0.68%	3,000	317億3724万	-2.53%	13.01	0.7
12/08	1,697	1,698	1,590	1,609	-3.36%	6,500	315億2174万	-3.25%	12.92	0.7
12/05	1,669	1,669	1,638	1,665	-0.24%	2,000	326億1883万	-0.06%	13.37	0.72
12/04	1,682	1,682	1,631	1,669	-0.3%	2,100	326億9719万	+0.18%	13.4	0.72
12/03	1,680	1,699	1,650	1,674	+0.66%	3,000	327億9515万	+0.42%	13.44	0.73
12/02	1,722	1,722	1,660	1,663	-2.41%	1,300	325億7965万	-0.24%	13.35	0.72
12/01	1,736	1,736	1,704	1,704	0%	2,700	333億8287万	+2.34%	13.68	0.74
11/28	1,701	1,705	1,699	1,704	-0.81%	1,400	333億8287万	+2.65%	13.68	0.74
11/27	1,672	1,718	1,651	1,718	+2.75%	1,800	336億5715万	+3.74%	13.79	0.75
11/26	1,640	1,672	1,635	1,672	+0.18%	1,100	327億5597万	+1.27%	13.42	0.73
11/25	1,630	1,669	1,611	1,669	+4.12%	2,200	326億9719万	+1.34%	13.4	0.72
11/21	1,636	1,636	1,603	1,603	-1.41%	700	314億419万	-2.32%	12.87	0.7
11/20	1,656	1,656	1,626	1,626	-1.16%	1,300	318億5479万	-0.79%	13.05	0.71
11/19	1,660	1,660	1,581	1,645	-0.9%	3,900	322億2701万	+0.43%	13.21	0.71
11/18	1,710	1,710	1,660	1,660	-2.01%	900	325億2088万	+1.41%	13.33	0.72
11/17	1,722	1,743	1,619	1,694	-1.63%	14,100	331億8697万	+3.42%	13.6	0.74
11/14	1,700	1,722	1,700	1,722	+1.53%	1,200	337億3551万	+5.13%	13.83	0.75
11/13	1,684	1,718	1,681	1,696	0%	800	332億2615万	+3.41%	13.62	0.74
11/12	1,675	1,720	1,656	1,696	+1.25%	8,600	332億2615万	+3.29%	13.62	0.74
11/11	1,634	1,700	1,602	1,675	+2.51%	9,000	328億1474万	+1.95%	13.45	0.73
11/10	1,636	1,636	1,634	1,634	+2.38%	200	320億1151万	-0.61%	13.12	0.71
11/07	1,565	1,615	1,565	1,596	-2.98%	5,700	312億6706万	-2.92%	12.81	0.69
11/06	1,616	1,656	1,616	1,645	+0.98%	1,000	322億2701万	-0.18%	13.21	0.71
11/05	1,660	1,660	1,595	1,629	-1.45%	4,400	319億1356万	-1.39%	13.08	0.71
11/04	1,649	1,669	1,645	1,653	+0.06%	1,800	323億8374万	-0.24%	13.27	0.72
10/31	1,691	1,714	1,641	1,652	-2.31%	5,500	323億6415万	-0.18%	13.26	0.72
10/30	1,641	1,691	1,641	1,691	+1.32%	7,300	331億2819万	+2.24%	13.58	0.73
10/29	1,678	1,694	1,646	1,669	-1.18%	3,600	326億9719万	+1.09%	13.4	0.72
10/28	1,639	1,698	1,633	1,689	+1.08%	3,800	330億8901万	+2.49%	13.56	0.73
10/27	1,611	1,720	1,611	1,671	+4.18%	8,200	327億3638万	+1.7%	13.42	0.73
10/24	1,582	1,605	1,581	1,604	+0.82%	2,700	314億2379万	-2.08%	12.88	0.7
10/23	1,587	1,600	1,582	1,591	+0.13%	2,700	311億6910万	-2.75%	12.77	0.69
10/22	1,585	1,598	1,568	1,589	-0.63%	5,200	311億2992万	-2.81%	12.76	0.69
10/21	1,565	1,599	1,530	1,599	+1.07%	7,400	313億2583万	-1.9%	12.84	0.69
10/20	1,531	1,610	1,531	1,582	+4.08%	6,300	309億9279万	-2.47%	12.7	0.69
10/17	1,530	1,579	1,516	1,520	-2.38%	4,900	297億7815万	-5.88%	12.2	0.66
10/16	1,603	1,614	1,540	1,557	-2.87%	10,000	305億301万	-3.29%	12.5	0.68
10/15	1,610	1,648	1,603	1,603	-0.43%	4,300	314億419万	-0.06%	12.87	0.7
10/14	1,685	1,700	1,600	1,610	-4.62%	11,200	315億4133万	+1%	12.93	0.7
10/10	1,683	1,692	1,640	1,688	-0.65%	3,700	330億6942万	+6.57%	13.55	0.73
10/09	1,740	1,754	1,699	1,699	-3.36%	4,900	332億8492万	+8.08%	13.64	0.74
10/08	1,724	1,769	1,710	1,758	+1.03%	7,400	344億4078万	+12.62%	14.11	0.76
10/07	1,697	1,740	1,684	1,740	+0.87%	11,400	340億8815万	+12.48%	13.97	0.76
10/06	1,695	1,770	1,695	1,725	+1.53%	6,900	337億9428万	+12.52%	13.85	0.75
10/03	1,632	1,701	1,630	1,699	+2.91%	5,700	332億8492万	+11.92%	13.64	0.74
10/02	1,656	1,661	1,615	1,651	-2.31%	6,600	323億4456万	+9.77%	13.25	0.72
10/01	1,780	1,780	1,690	1,690	-3.1%	10,200	331億860万	+13.35%	13.57	0.73
10/01	株式分割 1→4
09/30	1,745	1,745	1,685	1,744	-0.06%	5,300	341億6651万	+18.08%	14	0.76
09/29	1,630	1,990	1,620	1,745	+7.72%	18,000	341億8610万	+19.52%	14.01	0.76
09/26	1,610	1,620	1,588	1,620	+0.31%	37,600	317億3724万	+12.27%	13	0.7
09/25	1,600	1,615	1,583	1,615	+0.47%	6,400	316億3929万	+12.86%	12.96	0.7
09/24	1,605	1,613	1,600	1,608	+0.47%	6,800	314億9235万	+13.44%	12.9	0.7
09/22	1,603	1,613	1,580	1,600	+1.43%	7,200	313億4542万	+13.96%	12.84	0.69
09/19	1,545	1,615	1,513	1,578	+2.27%	24,800	309億463万	+13.33%	12.66	0.68
09/18	1,553	1,560	1,525	1,543	+0.49%	6,400	302億1895万	+11.94%	12.38	0.67
09/17	1,548	1,568	1,533	1,535	-2.38%	5,600	300億7201万	+12.21%	12.32	0.67
09/16	1,498	1,650	1,498	1,573	+6.61%	24,800	308億667万	+15.8%	12.62	0.68
09/12	1,400	1,475	1,375	1,475	+5.55%	14,000	288億9656万	+9.5%	11.83	0.64
09/11	1,398	1,398	1,388	1,398	-0.18%	1,600	273億7827万	+4.6%	11.21	0.61
09/10	1,400	1,400	1,400	1,400	0%	800	274億2724万	+5.42%	11.23	0.61
09/09	1,400	1,400	1,400	1,400	+0.36%	1,600	274億2724万	+5.98%	11.23	0.61
09/08	1,395	1,395	1,395	1,395	+1.82%	800	273億2929万	+6.25%	11.19	0.61
09/05	1,363	1,370	1,348	1,370	+0.55%	6,400	268億3952万	+4.9%	10.99	0.59
09/04	1,358	1,373	1,333	1,363	-1.27%	9,600	266億9259万	+4.89%	10.93	0.59
09/03	1,418	1,418	1,375	1,380	-2.65%	8,800	270億3543万	+6.73%	11.07	0.6
09/02	1,418	1,418	1,383	1,418	-0.18%	6,400	277億7008万	+10.23%	11.37	0.62
09/01	1,375	1,420	1,375	1,420	+3.27%	8,000	278億1906万	+11.2%	11.39	0.62
08/29	1,355	1,375	1,355	1,375	+1.66%	8,400	269億3747万	+8.44%	11.03	0.6
08/28	1,355	1,355	1,338	1,353	-0.18%	4,000	264億9668万	+7.17%	10.85	0.59
08/27	1,335	1,355	1,335	1,355	+1.5%	13,200	265億4565万	+7.88%	10.87	0.59
08/26	1,333	1,335	1,333	1,335	+0.19%	1,600	261億5384万	+6.89%	10.71	0.58
08/25	1,328	1,333	1,320	1,333	+0.95%	3,600	261億486万	+7.29%	10.69	0.58
08/22	1,328	1,333	1,320	1,320	+0.57%	4,000	258億5997万	+6.8%	10.59	0.57
08/21	1,325	1,325	1,298	1,313	0%	4,000	257億1304万	+6.79%	10.53	0.57

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 3月期	1,063 425 4/5	645 258 12/21	108,800 272,000 4/4	-	-	+12.48% 12/28	-14.45% 8/15
2009年 3月期	713 285 5/23	368 147 10/7	33,200 83,000 12/25	-	-	+7.91% 11/5	-28.31% 10/8
2010年 3月期	623 249 8/14	448 179 4/30	18,800 47,000 7/13	-	-	+18.16% 6/18	-13.07% 9/15
2011年 3月期	573 229 3/4	413 165 3/15	32,800 82,000 3/18	112億1573万	80億8120万	+5.89% 7/12	-19.5% 3/15
2012年 3月期	535 214 3/19	445 178 11/25 178 9/26 他2件	25,200 63,000 7/25	104億8107万	87億1790万	+6.46% 1/27	-6.12% 8/9
2013年 3月期	605 242 3/11	448 179 10/15 179 5/31 他6件	46,400 116,000 3/4	118億5243万	87億6688万	+13.59% 3/11	-9.62% 4/2
2014年 3月期	738 295 1/20	503 201 4/2	377,600 944,000 1/17	144億4828万	98億4437万	+14.9% 1/20	-6.82% 3/27
2015年 3月期	898 359 2/16	588 235 4/11	217,200 543,000 1/21	175億8282万	115億964万	+16.68% 4/10	-6.79% 4/2
2016年 3月期	1,058 423 7/2 423 7/1	733 293 8/25	313,200 783,000 4/10	207億1736万	143億5032万	+6.55% 10/6	-15.77% 8/25
2017年 3月期	815 326 3/16	670 268 10/17 268 9/21	77,600 194,000 2/6	159億6657万	131億2589万	+6.74% 11/15	-7.31% 4/11
2018年 3月期	988 3,950 3/9	725 290 4/14 290 4/13 他2件	46,000 115,000 5/11	193億4600万	142億339万	+8.77% 11/7	-5% 4/16
2019年 3月期	954 3,815 4/2	840 3,360 12/26	49,200 12,300 9/25	186億8481万	164億5634万	+4.27% 1/18	-4.73% 10/11
2020年 3月期	958 3,830 1/24 3,830 1/23	668 2,671 3/13	41,600 10,400 4/18	187億5827万	130億8181万	+4.62% 10/1	-19.11% 3/13
2021年 3月期	815 3,260 4/1	688 2,751 11/27	48,000 12,000 12/22	159億6657万	134億7363万	+5.6% 12/17	-7.22% 6/29
2022年 3月期	793 3,170 9/30	658 2,630 3/30	33,600 8,400 12/23	155億2578万	128億8101万	+3.74% 9/30	-5.64% 12/28
2023年 3月期	725 2,900 2/24	622 2,488 5/31 2,488 5/27	42,000 10,500 9/28	142億339万	121億8553万	+6.16% 3/1	-3.39% 5/27
2024年 3月期	913 3,650 2/6	675 2,700 4/19	52,000 13,000 5/15	178億7668万	132億2385万	+11.95% 1/18	-4.7% 8/16
2025年 3月期	1,038 4,150 3/27 4,150 3/17 他3件	715 2,860 8/5	44,000 11,000 9/26	203億2555万	140億748万	+6.9% 2/10	-13.14% 8/5
最新	1,685 2026/1/20		4,500	330億1065万		+4.66% 1,610