株価チャート

株価

1/20

前日 (1/19): 1,974
始値: 1,970
高値: 1,970
安値: 1,940
終値 -1.62%: 1,942
出来高 +8.73%: 71,000

乖離率

株価（5日） 移動平均値: -1.42%
1,970
株価（25日） 移動平均値: +4.52%
1,858
出来高（5日） 移動平均値: +1.52%
69,940

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	1,970	1,970	1,940	1,942	-1.62%	71,000	236億61万	+4.52%	13.75	0.79
01/19	1,995	1,995	1,942	1,974	-1.05%	65,300	239億8950万	+6.7%	13.97	0.81
01/16	1,983	2,006	1,972	1,995	+0.76%	73,300	242億4470万	+8.37%	14.12	0.82
01/15	1,950	1,980	1,947	1,980	+1.18%	61,800	240億6241万	+8.08%	14.02	0.81
01/14	1,948	1,968	1,945	1,957	+0.46%	78,300	237億8290万	+7.41%	13.85	0.8
01/13	1,991	1,991	1,946	1,948	-0.05%	86,700	236億7352万	+7.45%	13.79	0.8
01/09	1,931	1,963	1,931	1,949	+1.35%	58,900	236億8568万	+8.04%	13.8	0.8
01/08	1,925	1,947	1,910	1,923	+0.1%	67,500	233億6971万	+7.07%	13.61	0.79
01/07	1,893	1,943	1,880	1,921	+2.84%	124,100	233億4540万	+7.32%	13.6	0.79
01/06	1,845	1,869	1,845	1,868	+1.58%	39,300	227億131万	+4.65%	13.22	0.76
01/05	1,860	1,865	1,830	1,839	-0.33%	44,400	223億4888万	+3.31%	13.02	0.75
2025
12/30	1,861	1,864	1,845	1,845	-0.86%	23,900	224億2179万	+3.83%	13.06	0.75
12/29	1,838	1,868	1,832	1,861	+2.25%	69,800	226億1624万	+5.02%	13.17	0.76
12/26	1,809	1,823	1,805	1,820	+0.61%	28,800	221億1797万	+2.94%	12.88	0.74
12/25	1,817	1,817	1,803	1,809	+0.5%	19,100	219億8429万	+2.55%	12.81	0.74
12/24	1,837	1,838	1,799	1,800	-1.64%	31,300	218億7492万	+2.33%	12.74	0.74
12/23	1,800	1,830	1,793	1,830	+2.06%	48,200	222億3950万	+4.1%	12.96	0.75
12/22	1,800	1,808	1,787	1,793	-0.17%	46,200	217億8985万	+2.11%	12.69	0.73
12/19	1,785	1,797	1,784	1,796	+0.9%	38,400	218億2631万	+2.34%	12.71	0.73
12/18	1,771	1,780	1,760	1,780	+0.96%	23,700	216億3187万	+1.54%	12.6	0.73
12/17	1,756	1,765	1,742	1,763	+0.4%	27,000	214億2527万	+0.46%	12.48	0.72
12/16	1,790	1,790	1,752	1,756	-1.79%	30,300	213億4020万	-0.17%	12.43	0.72
12/15	1,764	1,788	1,759	1,788	+1.13%	36,900	217億2909万	+1.48%	12.66	0.73
12/12	1,751	1,777	1,750	1,768	+2.02%	62,400	214億8603万	+0.28%	12.52	0.72
12/11	1,756	1,764	1,733	1,733	-1.31%	34,300	210億6069万	-1.81%	12.27	0.71
12/10	1,764	1,764	1,745	1,756	+0.34%	32,900	213億4020万	-0.62%	12.43	0.72
12/09	1,758	1,780	1,738	1,750	-0.68%	44,400	212億6728万	-1.07%	12.39	0.72
12/08	1,738	1,762	1,729	1,762	+1.79%	32,800	214億1312万	-0.51%	12.47	0.72
12/05	1,742	1,745	1,725	1,731	-0.57%	31,600	210億3638万	-2.31%	12.25	0.71
12/04	1,728	1,744	1,725	1,741	+0.64%	30,000	211億5791万	-1.86%	12.33	0.71
12/03	1,742	1,747	1,725	1,730	-0.92%	39,000	210億2423万	-2.64%	12.25	0.71
12/02	1,770	1,770	1,746	1,746	-1.36%	29,500	212億1867万	-2.08%	12.36	0.71
12/01	1,789	1,792	1,765	1,770	-0.9%	41,400	215億1034万	-1.01%	12.53	0.72
11/28	1,756	1,788	1,756	1,786	+1.77%	55,700	217億478万	-0.33%	12.64	0.73
11/27	1,753	1,765	1,743	1,755	+0.34%	33,500	213億2805万	-2.23%	12.42	0.72
11/26	1,740	1,749	1,736	1,749	+0.81%	20,700	212億5513万	-2.73%	12.38	0.72
11/25	1,750	1,768	1,734	1,735	-0.8%	38,600	210億8499万	-3.72%	12.28	0.71
11/21	1,700	1,749	1,697	1,749	+1.98%	45,900	212億5513万	-3.05%	12.38	0.72
11/20	1,725	1,730	1,711	1,715	+0.65%	51,100	208億4194万	-5.09%	12.14	0.7
11/19	1,753	1,758	1,704	1,704	-2.8%	87,800	207億826万	-5.86%	12.06	0.7
11/18	1,780	1,788	1,753	1,753	-1.85%	76,600	213億374万	-3.2%	12.41	0.72
11/17	1,770	1,786	1,761	1,786	+1.36%	83,200	217億478万	-1.43%	12.64	0.73
11/14	1,747	1,777	1,738	1,762	+0.28%	122,000	214億1312万	-2.81%	12.47	0.72
11/13	1,749	1,781	1,730	1,757	-4.56%	340,000	213億5235万	-3.2%	12.44	0.72
11/12	1,850	1,863	1,838	1,841	-0.27%	93,400	223億7318万	+1.32%	13.03	0.75
11/11	1,860	1,872	1,830	1,846	+0.38%	66,700	224億3395万	+1.65%	13.07	0.75
11/10	1,816	1,840	1,816	1,839	+1.38%	38,500	223億4888万	+1.49%	13.02	0.75
11/07	1,826	1,828	1,800	1,814	-0.6%	35,400	220億4506万	+0.33%	12.84	0.74
11/06	1,790	1,838	1,787	1,825	+2.53%	70,100	221億7874万	+1.05%	12.92	0.75
11/05	1,800	1,803	1,747	1,780	-1.49%	65,400	216億3187万	-1.44%	12.6	0.73
11/04	1,785	1,822	1,777	1,807	+1.23%	43,800	219億5999万	-0.11%	12.79	0.74
10/31	1,793	1,799	1,761	1,785	-0.45%	59,600	216億9263万	-1.49%	12.64	0.73
10/30	1,781	1,807	1,781	1,793	+0.67%	66,900	217億8985万	-1.16%	12.69	0.73
10/29	1,836	1,837	1,781	1,781	-2.14%	60,700	216億4402万	-1.98%	12.61	0.73
10/28	1,870	1,870	1,820	1,820	-3.09%	56,900	221億1797万	0%	12.88	0.74
10/27	1,863	1,880	1,856	1,878	+1.02%	54,000	228億2283万	+3.24%	13.3	0.77
10/24	1,875	1,877	1,851	1,859	-0.8%	29,500	225億9193万	+2.37%	13.16	0.76
10/23	1,857	1,874	1,840	1,874	+0.59%	48,400	227億7422万	+3.36%	13.27	0.77
10/22	1,846	1,863	1,840	1,863	+1.53%	51,600	226億4054万	+2.93%	13.19	0.76
10/21	1,849	1,857	1,833	1,835	-0.54%	45,700	223億27万	+1.55%	12.99	0.75
10/20	1,817	1,848	1,815	1,845	+2.61%	49,300	224億2179万	+2.22%	13.06	0.75
10/17	1,807	1,812	1,790	1,798	-1.05%	27,000	218億5061万	-0.28%	12.73	0.74
10/16	1,785	1,817	1,785	1,817	+2.02%	25,800	220億8152万	+0.83%	12.86	0.74
10/15	1,751	1,787	1,751	1,781	+2.06%	30,700	216億4402万	-1.17%	12.61	0.73
10/14	1,750	1,791	1,733	1,745	-1.63%	59,600	212億652万	-3.16%	12.35	0.71
10/10	1,793	1,793	1,759	1,774	-2.1%	52,300	215億5895万	-1.61%	12.56	0.73
10/09	1,812	1,826	1,792	1,812	+0.44%	45,000	220億2075万	+0.61%	12.83	0.74
10/08	1,804	1,828	1,803	1,804	-0.33%	24,300	219億2353万	+0.39%	12.77	0.74
10/07	1,811	1,826	1,800	1,810	+0.17%	39,500	219億9645万	+0.89%	12.81	0.74
10/06	1,841	1,843	1,788	1,807	+2.61%	80,100	219億5999万	+1.01%	12.79	0.74
10/03	1,730	1,767	1,730	1,761	+1.44%	47,700	214億96万	-1.23%	12.47	0.72
10/02	1,756	1,770	1,736	1,736	-1.53%	39,900	210億9714万	-2.42%	12.29	0.71
10/01	1,812	1,812	1,759	1,763	-3.08%	73,600	214億2527万	-0.73%	12.48	0.72
09/30	1,850	1,853	1,800	1,819	-1.68%	61,300	221億582万	+2.65%	12.88	0.74
09/29	1,843	1,870	1,826	1,850	-1.54%	54,500	230億7289万	+4.76%	13.1	0.76
09/26	1,848	1,879	1,848	1,879	+1.95%	68,200	234億3457万	+6.82%	13.3	0.77
09/25	1,872	1,872	1,838	1,843	-1.55%	82,500	229億8559万	+5.25%	13.05	0.75
09/24	1,860	1,879	1,849	1,872	+1.24%	96,900	233億4727万	+7.34%	13.25	0.77
09/22	1,814	1,858	1,811	1,849	+2.55%	112,100	230億6042万	+6.51%	13.09	0.76
09/19	1,812	1,819	1,780	1,803	-0.06%	67,800	224億8672万	+4.28%	12.76	0.74
09/18	1,805	1,817	1,790	1,804	+0.89%	54,500	224億9919万	+4.58%	12.77	0.74
09/17	1,784	1,793	1,771	1,788	-0.72%	45,500	222億9964万	+3.95%	12.66	0.73
09/16	1,788	1,816	1,781	1,801	+1.87%	50,100	224億6177万	+4.89%	12.75	0.74
09/12	1,792	1,792	1,766	1,768	-1.28%	38,100	220億5020万	+3.51%	12.52	0.72
09/11	1,798	1,808	1,781	1,791	-0.22%	34,400	223億3705万	+5.35%	12.68	0.73
09/10	1,785	1,823	1,785	1,795	+0.56%	52,600	223億8694万	+6.15%	12.71	0.73
09/09	1,791	1,806	1,774	1,785	-0.78%	49,300	222億6222万	+6.19%	12.64	0.73
09/08	1,788	1,799	1,777	1,799	+0.67%	48,100	224億3683万	+7.66%	12.74	0.74
09/05	1,781	1,788	1,767	1,787	+0.34%	43,500	222億8717万	+7.59%	12.65	0.73
09/04	1,738	1,781	1,735	1,781	+3.79%	128,500	222億1233万	+7.87%	12.61	0.73
09/03	1,720	1,724	1,701	1,716	-0.52%	41,300	214億167万	+4.51%	12.15	0.7
09/02	1,718	1,725	1,702	1,725	+0.64%	52,400	215億1391万	+5.57%	12.21	0.71
09/01	1,678	1,714	1,675	1,714	+1.96%	74,200	213億7672万	+5.35%	12.13	0.7
08/29	1,675	1,690	1,671	1,681	+0.9%	36,100	209億6515万	+3.77%	11.9	0.69
08/28	1,664	1,677	1,664	1,666	+0.12%	25,100	207億7807万	+3.16%	11.79	0.68
08/27	1,662	1,674	1,656	1,664	+0.18%	25,900	207億5313万	+3.48%	11.78	0.68
08/26	1,670	1,675	1,661	1,661	-0.54%	23,900	207億1571万	+3.75%	11.76	0.68
08/25	1,669	1,681	1,664	1,670	+0.3%	22,600	208億2796万	+4.77%	11.82	0.68
08/22	1,669	1,673	1,661	1,665	-0.48%	24,500	207億6560万	+4.91%	11.79	0.68
08/21	1,673	1,678	1,661	1,673	+0.48%	33,000	208億6538万	+5.82%	11.84	0.68

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	1,105 442 5/8	533 213 3/17	326,800 817,000 1/8	-	-	+11.38% 12/17	-27.58% 1/22
2009年 3月期	625 250 6/13 250 5/9 他2件	275 110 10/10	48,400 121,000 10/14	-	-	+19.34% 1/6	-33.06% 10/8
2010年 3月期	423 169 6/15	253 101 11/26	237,600 594,000 6/10	-	-	+22.76% 3/24	-14.66% 11/27
2011年 3月期	445 178 2/7	238 95 3/15	98,800 247,000 2/8	49億6612万	26億5046万	+12.65% 12/14	-32.51% 3/15
2012年 3月期	688 275 7/26 275 7/20	348 139 4/20 139 4/19 他3件	2,209,600 5,524,000 6/15	76億7238万	38億7804万	+36.71% 6/15	-15.58% 9/26
2013年 3月期	750 300 3/27	290 116 11/9 116 10/30 他2件	15,779,600 39,449,000 3/14	83億6987万	32億3635万	+47% 3/25	-21.54% 5/16
2014年 3月期	693 277 5/21	445 178 8/30	1,150,000 2,875,000 3/17	77億2818万	49億6612万	+12.71% 9/19	-17.08% 6/7
2015年 3月期	708 283 9/29	460 184 4/11	623,200 1,558,000 10/14	78億9558万	51億3352万	+15.4% 9/16	-8.44% 10/17
2016年 3月期	980 392 5/25	460 184 2/12	5,904,400 14,761,000 5/19	109億3664万	59億7624万	+48.77% 5/20	-20.63% 9/4
2017年 3月期	635 254 3/13	430 172 6/24	293,200 733,000 5/13	82億4981万	55億8648万	+13.64% 4/12	-9.87% 6/24
2018年 3月期	1,398 559 1/9	560 224 4/6	2,288,000 5,720,000 4/12	181億5609万	72億7542万	+18.72% 11/27	-15.54% 2/13
2019年 3月期	1,335 534 5/7 534 4/13	633 1,265 12/26	133,200 333,000 5/14	173億4410万	82億1733万	+13.99% 9/26	-22.13% 12/25
2020年 3月期	1,157 2,313 12/13	562 1,123 3/17	138,800 69,400 11/11	150億2505万	72億9491万	+15.52% 11/6	-31.38% 3/13
2021年 3月期	823 1,646 6/8	577 1,153 4/22	190,200 95,100 3/29	106億9228万	74億8979万	+12.23% 6/8	-17.45% 7/1
2022年 3月期	1,420 2,840 9/16	675 1,350 4/28	2,506,200 1,253,100 5/12	184億4840万	87億6948万	+41.46% 5/21	-12.6% 2/24
2023年 3月期	1,584 2/28	1,021 2,042 4/26	611,800 305,900 5/11	205億7906万	132億6466万	+17.1% 5/11	-7.09% 9/30
2024年 3月期	2,262 3/27 3/8	1,425 4/6	198,100 3/28	293億8753万	185億1336万	+8.35% 1/22	-9.6% 10/4
2025年 3月期	2,078 4/1	1,301 8/5	387,100 5/10	269億9703万	169億237万	+10.47% 2/18	-23.17% 8/5
最新	1,942 2026/1/20		71,000	236億61万		+4.52% 1,858