株価チャート

株価

1/20

前日 (1/19): 2,007
始値: 2,045
高値: 2,069
安値: 2,023
終値 +2.24%: 2,052
出来高 +58.49%: 1,015,300

乖離率

株価（5日） 移動平均値: +2.09%
2,010
株価（25日） 移動平均値: +11.95%
1,833
出来高（5日） 移動平均値: +12.16%
905,220

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	2,045	2,069	2,023	2,052	+2.24%	1,015,300	3467億8882万	+11.95%	11.38	1.79
01/19	2,034	2,038	1,984	2,007	-1.57%	640,600	3391億8381万	+10.34%	11.13	1.76
01/16	2,006	2,047	2,001	2,039	+1.7%	965,200	3445億9182万	+12.84%	11.31	1.78
01/15	1,956	2,012	1,951	2,005	+2.87%	1,055,600	3388億4581万	+11.82%	11.12	1.75
01/14	1,937	1,968	1,927	1,949	+1.62%	849,400	3293億8178万	+9.49%	10.81	1.7
01/13	1,916	1,926	1,903	1,918	+2.24%	1,047,900	3241億4277万	+8.42%	10.64	1.68
01/09	1,870	1,887	1,868	1,876	+0.27%	566,200	3170億4475万	+6.65%	10.41	1.64
01/08	1,863	1,903	1,862	1,871	+0.43%	889,600	3161億9975万	+6.85%	10.38	1.64
01/07	1,853	1,877	1,846	1,863	-0.43%	584,200	3148億4775万	+6.88%	10.33	1.63
01/06	1,822	1,881	1,821	1,871	+3.2%	870,000	3161億9975万	+7.65%	10.38	1.64
01/05	1,810	1,822	1,792	1,813	+0.78%	699,700	3063億9773万	+4.8%	10.06	1.59
01/01	株式分割 1→2
2025
12/30	1,808	1,817	1,799	1,799	-0.99%	914,400	3040億3172万	+4.29%	9.98	1.57
12/29	1,778	1,817	1,776	1,817	+2.77%	585,100	3070億7373万	+5.76%	10.08	1.59
12/26	1,775	1,775	1,757	1,768	+0.37%	448,400	2987億9271万	+3.33%	9.81	1.55
12/25	1,741	1,763	1,739	1,762	+1.21%	335,200	2976億9421万	+3.37%	9.77	1.54
12/24	1,760	1,768	1,740	1,741	-1.11%	625,400	2941億4520万	+2.5%	9.65	1.52
12/23	1,750	1,776	1,749	1,760	+0.63%	599,000	2974億4071万	+4.02%	9.76	1.54
12/22	1,765	1,766	1,746	1,749	+0.34%	678,600	2955億8170万	+3.68%	9.7	1.53
12/19	1,730	1,755	1,724	1,743	+0.87%	852,400	2945億6770万	+3.57%	9.67	1.52
12/18	1,716	1,728	1,711	1,728	+0.12%	715,400	2920億3269万	+2.98%	9.59	1.51
12/17	1,729	1,732	1,706	1,726	-0.06%	585,000	2916億9469万	+3.11%	9.57	1.51
12/16	1,760	1,772	1,719	1,727	-1.71%	1,060,800	2918億6369万	+3.48%	9.58	1.51
12/15	1,764	1,782	1,749	1,757	-0.4%	968,800	2969億3370万	+5.59%	9.75	1.54
12/12	1,740	1,770	1,729	1,764	+2.65%	790,800	2981億1671万	+6.46%	9.79	1.54
12/11	1,742	1,742	1,712	1,719	+0.29%	503,800	2904億2719万	+4.21%	9.53	1.5
12/10	1,709	1,739	1,703	1,714	+1.24%	853,400	2895億8219万	+4.29%	9.5	1.5
12/09	1,695	1,707	1,683	1,693	+0.03%	660,200	2860億3318万	+3.39%	9.39	1.48
12/08	1,700	1,702	1,680	1,692	+1.17%	818,800	2859億4868万	+3.74%	9.39	1.48
12/05	1,698	1,708	1,666	1,673	-0.77%	702,800	2826億5317万	+2.8%	9.28	1.46
12/04	1,676	1,697	1,672	1,686	+0.87%	646,400	2848億5018万	+3.91%	9.35	1.47
12/03	1,690	1,702	1,671	1,671	-0.54%	738,200	2823億9967万	+3.34%	9.27	1.46
12/02	1,682	1,690	1,669	1,680	+0.45%	558,600	2839億2067万	+3.96%	9.32	1.47
12/01	1,730	1,732	1,668	1,673	-3.1%	876,600	2826億5317万	+3.82%	9.28	1.46
11/28	1,683	1,746	1,681	1,726	+2.98%	1,016,000	2916億9469万	+7.34%	9.57	1.51
11/27	1,699	1,717	1,676	1,676	+0.15%	823,600	2832億4467万	+4.62%	9.3	1.47
11/26	1,680	1,704	1,674	1,674	+1.58%	962,800	2828億2217万	+4.86%	9.28	1.46
11/25	1,640	1,649	1,610	1,648	+1.29%	770,800	2784億2816万	+3.55%	9.14	1.44
11/21	1,597	1,634	1,597	1,627	+1.12%	543,400	2748億7915万	+2.55%	9.02	1.42
11/20	1,624	1,627	1,606	1,609	+0.81%	442,400	2718億3714万	+1.74%	8.92	1.41
11/19	1,604	1,607	1,572	1,596	-0.25%	489,400	2696億4014万	+1.11%	8.85	1.4
11/18	1,638	1,640	1,595	1,600	-2.23%	572,400	2703億1614万	+1.62%	8.87	1.4
11/17	1,637	1,637	1,618	1,636	-0.06%	429,000	2764億8466万	+4.14%	9.07	1.43
11/14	1,621	1,640	1,610	1,637	+0.99%	358,400	2766億5366万	+4.4%	9.08	1.43
11/13	1,639	1,643	1,621	1,621	-0.7%	343,400	2739億4965万	+3.58%	8.99	1.42
11/12	1,607	1,633	1,601	1,633	+2.87%	525,400	2758億9315万	+4.45%	9.06	1.43
11/11	1,604	1,608	1,585	1,587	-1.31%	439,600	2682億364万	+1.73%	8.8	1.39
11/10	1,591	1,608	1,581	1,608	+1.97%	446,000	2717億5264万	+3.21%	8.92	1.41
11/07	1,580	1,585	1,558	1,577	-0.19%	314,800	2665億1363万	+1.41%	8.75	1.38
11/06	1,568	1,595	1,564	1,580	+1.22%	529,000	2670億2063万	+1.74%	8.76	1.38
11/05	1,549	1,579	1,520	1,561	+0.39%	663,600	2638億963万	+0.58%	8.66	1.37
11/04	1,551	1,580	1,534	1,555	-0.42%	738,400	2627億9562万	+0.19%	8.63	1.36
10/31	1,600	1,603	1,515	1,562	-0.79%	902,200	2638億9413万	+0.55%	8.66	1.37
10/30	1,551	1,579	1,551	1,574	+1.48%	675,000	2660億663万	+1.29%	8.73	1.38
10/29	1,576	1,580	1,551	1,551	-1.05%	542,200	2621億1962万	-0.13%	8.6	1.36
10/28	1,633	1,633	1,566	1,568	-4.33%	775,800	2649億813万	+0.87%	8.7	1.37
10/27	1,605	1,644	1,599	1,639	+4.2%	1,045,200	2769億716万	+5.37%	9.09	1.43
10/24	1,576	1,584	1,573	1,573	-0.29%	320,400	2657億5313万	+1.39%	8.72	1.38
10/23	1,573	1,584	1,565	1,577	+0.16%	306,200	2665億1363万	+1.68%	8.75	1.38
10/22	1,550	1,575	1,545	1,575	+1.61%	1,103,600	2660億9113万	+1.52%	8.73	1.38
10/21	1,546	1,556	1,540	1,550	+0.78%	369,800	2618億6612万	-0.03%	8.6	1.36
10/20	1,533	1,539	1,518	1,538	+1.69%	270,800	2598億3812万	-0.87%	8.53	1.34
10/17	1,508	1,518	1,507	1,512	-0.23%	318,600	2555億2861万	-2.64%	8.39	1.32
10/16	1,533	1,541	1,513	1,516	-0.79%	478,400	2561億2011万	-2.54%	8.41	1.33
10/15	1,503	1,533	1,503	1,528	+2.17%	393,400	2581億4811万	-1.96%	8.47	1.34
10/14	1,502	1,527	1,487	1,495	-2.03%	656,600	2526億5560万	-4.11%	8.29	1.31
10/10	1,560	1,560	1,526	1,526	-2.9%	525,800	2578億9461万	-2.24%	8.46	1.33
10/09	1,558	1,573	1,552	1,572	+0.58%	513,800	2655億8413万	+0.61%	8.72	1.37
10/08	1,563	1,575	1,558	1,563	+0.9%	349,200	2640億6313万	+0.03%	8.67	1.37
10/07	1,564	1,572	1,547	1,549	-0.96%	378,600	2616億9712万	-0.8%	8.59	1.35
10/06	1,600	1,605	1,558	1,564	+1.59%	599,000	2642億3213万	+0.16%	8.67	1.37
10/03	1,538	1,545	1,533	1,539	+0.46%	483,400	2600億9162万	-1.41%	8.54	1.35
10/02	1,530	1,537	1,522	1,532	+0.43%	521,200	2589億861万	-1.86%	8.5	1.34
10/01	1,550	1,554	1,512	1,526	-2.09%	601,200	2578億1011万	-2.27%	8.46	1.33
09/30	1,566	1,572	1,548	1,558	-0.51%	461,800	2633億262万	-0.26%	8.64	1.36
09/29	1,566	1,568	1,547	1,566	-1.11%	488,200	2646億5463万	+0.32%	8.69	1.37
09/26	1,582	1,598	1,576	1,584	+0.54%	564,000	2676億1213万	+1.64%	8.78	1.39
09/25	1,568	1,577	1,565	1,575	+0.83%	404,400	2661億7563万	+1.29%	8.74	1.38
09/24	1,580	1,583	1,559	1,562	-1.2%	489,000	2639億7863万	+0.64%	8.66	1.37
09/22	1,579	1,585	1,576	1,581	+0.38%	422,200	2671億8963万	+2%	8.77	1.38
09/19	1,564	1,589	1,563	1,575	+1.35%	1,106,400	2661億7563万	+1.81%	8.74	1.38
09/18	1,563	1,564	1,547	1,554	-0.61%	623,000	2626億2662万	+0.84%	8.62	1.36
09/17	1,567	1,570	1,552	1,564	-0.26%	499,400	2642億3213万	+1.66%	8.67	1.37
09/16	1,568	1,578	1,561	1,568	0%	625,200	2649億813万	+2.18%	8.7	1.37
09/12	1,584	1,591	1,568	1,568	-0.67%	611,600	2649億813万	+2.45%	8.7	1.37
09/11	1,567	1,583	1,564	1,578	+0.73%	845,400	2666億8263万	+3.48%	8.75	1.38
09/10	1,570	1,580	1,564	1,567	-0.1%	683,200	2647億3913万	+3.06%	8.69	1.37
09/09	1,585	1,597	1,565	1,568	-1.07%	989,000	2649億9263万	+3.57%	8.7	1.37
09/08	1,610	1,613	1,567	1,585	+1.96%	786,200	2678億6564万	+5.18%	8.79	1.39
09/05	1,560	1,575	1,553	1,555	-0.19%	619,600	2627億1112万	+3.63%	8.62	1.36
09/04	1,553	1,559	1,543	1,558	+0.74%	329,600	2632億1812万	+4.25%	8.64	1.36
09/03	1,564	1,576	1,541	1,546	-1.06%	561,600	2612億7462万	+3.83%	8.58	1.35
09/02	1,549	1,569	1,546	1,563	+1.2%	570,400	2640億6313万	+5.36%	8.67	1.37
09/01	1,559	1,561	1,531	1,544	-1.06%	553,200	2609億3662万	+4.54%	8.56	1.35
08/29	1,573	1,575	1,554	1,561	-0.26%	795,400	2637億2513万	+5.94%	8.66	1.37
08/28	1,532	1,571	1,532	1,565	+2.12%	883,400	2644億113万	+6.65%	8.68	1.37
08/27	1,540	1,545	1,525	1,532	-0.03%	682,600	2589億861万	+4.86%	8.5	1.34
08/26	1,562	1,565	1,530	1,533	-1.35%	936,000	2589億9311万	+5.25%	8.5	1.34
08/25	1,527	1,561	1,512	1,554	+2.58%	1,140,000	2625億4212万	+7.14%	8.62	1.36
08/22	1,508	1,515	1,497	1,515	+1.2%	530,400	2559億5111万	+4.88%	8.4	1.32
08/21	1,508	1,512	1,495	1,497	-1.03%	360,200	2529億910万	+3.92%	8.3	1.31

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	643 257 4/2	303 121 1/23 121 1/22	21,740,400 54,351,000 4/16	-	-	+21.14% 10/3	-23.73% 1/22
2009年 3月期	425 170 6/6	150 60 10/28	6,300,400 15,751,000 6/6	-	-	+24.1% 11/5	-36.35% 10/8
2010年 3月期	275 110 6/11	155 62 11/27	8,612,000 21,530,000 3/15	-	-	+18.72% 6/8	-16.26% 7/13
2011年 3月期	260 104 2/21	140 56 3/15	7,395,200 18,488,000 2/21	439億4010万	236億6005万	+15.16% 2/21	-34.72% 3/15
2012年 3月期	253 101 3/22 101 3/21	158 63 10/6 63 10/5	7,725,200 19,313,000 5/6	426億7260万	266億1756万	+15.76% 4/2	-11.55% 5/8
2013年 3月期	383 153 2/1	193 77 6/4	7,978,000 19,945,000 2/1	646億4265万	325億3257万	+33.09% 1/4	-13.09% 5/9
2014年 3月期	495 198 1/16	260 104 6/27 104 6/7	19,396,000 48,490,000 5/22	836億5519万	439億4010万	+21.76% 11/21	-16.19% 6/7
2015年 3月期	498 199 7/28	370 148 10/17	4,858,800 12,147,000 7/29	840億7770万	625億3014万	+8.82% 7/28	-12.85% 10/17
2016年 3月期	585 234 5/28	360 144 2/12	6,895,200 17,238,000 5/26	988億6523万	608億4014万	+15.78% 5/26	-18.92% 8/25
2017年 3月期	515 206 3/30 206 3/15 他2件	355 142 8/23	1,750,000 4,375,000 8/18	870億3520万	599億9514万	+12.1% 5/8	-11.89% 8/23
2018年 3月期	809 1,617 1/5	483 193 4/14	3,020,000 1,510,000 12/15	1366億3682万	815億4269万	+13.93% 12/19	-10.91% 2/13
2019年 3月期	898 1,795 5/15	593 1,186 12/25	2,125,800 1,062,900 4/2	1516億7786万	1002億1723万	+8.16% 5/14	-14.88% 12/25
2020年 3月期	755 1,510 12/13	462 923 3/13	1,703,200 851,600 3/12	1275億9530万	779億9368万	+11.63% 11/12	-20.53% 3/9
2021年 3月期	798 1,596 3/22	477 954 4/6	1,622,800 811,400 5/20	1348億6232万	806億1319万	+17.95% 5/27	-9.65% 7/31
2022年 3月期	782 1,564 8/3	609 1,217 1/27 1,217 12/2	1,615,000 807,500 10/28	1321億5831万	1028億3674万	+8.69% 2/16	-7.1% 10/5
2023年 3月期	871 1,741 3/9	640 1,280 4/27	1,839,000 919,500 8/3	1471億1485万	1081億6025万	+11.14% 5/9	-4.38% 9/30
2024年 3月期	1,329 2,657 3/27	793 1,586 4/6	2,739,600 1,369,800 5/9	2245億1703万	1340億1732万	+11.66% 5/10	-9.58% 10/4
2025年 3月期	1,400 2,800 6/4	1,001 2,002 8/5	7,380,400 3,690,200 10/17	2366億56万	1691億6940万	+12.78% 11/12	-21.04% 8/5
最新	2,052 2026/1/20		1,015,300	3467億8882万		+11.95% 1,833