株価チャート

株価

1/20

前日 (1/19): 1,127
始値: 1,127
高値: 1,137
安値: 1,122
終値 +0.89%: 1,137
出来高 -77.14%: 800

乖離率

株価（5日） 移動平均値: +0.89%
1,127
株価（25日） 移動平均値: +0.98%
1,126
出来高（5日） 移動平均値: -73.51%
3,020

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	1,127	1,137	1,122	1,137	+0.89%	800	29億2535万	+0.98%	6.64	0.42
01/19	1,129	1,129	1,111	1,127	+1.08%	3,500	28億9962万	+0.18%	6.58	0.41
01/16	1,129	1,129	1,113	1,115	-0.8%	3,900	28億6875万	-0.98%	6.51	0.41
01/15	1,130	1,136	1,124	1,124	-0.62%	3,000	28億9190万	-0.18%	6.56	0.41
01/14	1,134	1,150	1,131	1,131	+0.71%	3,900	29億991万	+0.44%	6.6	0.42
01/13	1,128	1,135	1,120	1,123	-0.62%	6,500	28億8933万	-0.27%	6.55	0.41
01/09	1,121	1,130	1,118	1,130	+0.53%	6,200	29億734万	+0.36%	6.6	0.42
01/08	1,126	1,127	1,115	1,124	-0.09%	2,300	28億9190万	-0.18%	6.56	0.41
01/07	1,124	1,129	1,118	1,125	-0.35%	2,100	28億9447万	-0.09%	6.57	0.41
01/06	1,121	1,131	1,118	1,129	+0.71%	700	29億477万	+0.27%	6.59	0.42
01/05	1,116	1,135	1,110	1,121	+0.45%	3,800	28億8418万	-0.53%	6.54	0.41
2025
12/30	1,110	1,127	1,110	1,116	-0.09%	2,100	28億7132万	-1.06%	6.51	0.41
12/29	1,123	1,125	1,110	1,117	-1.15%	9,300	28億7389万	-1.06%	6.52	0.41
12/26	1,140	1,140	1,122	1,130	-0.88%	1,500	29億734万	0%	6.6	0.42
12/25	1,129	1,140	1,122	1,140	+0.97%	1,100	29億3307万	+0.88%	6.65	0.42
12/24	1,125	1,129	1,122	1,129	0%	1,400	29億477万	0%	6.59	0.42
12/23	1,123	1,129	1,122	1,129	+0.62%	2,000	29億477万	+0.09%	6.59	0.42
12/22	1,135	1,135	1,119	1,122	-1.15%	6,900	28億8676万	-0.53%	6.55	0.41
12/19	1,128	1,135	1,128	1,135	+0.27%	800	29億2020万	+0.53%	6.62	0.42
12/18	1,132	1,132	1,122	1,132	+0.8%	1,500	29億1248万	+0.27%	6.61	0.42
12/17	1,128	1,140	1,123	1,123	+0.09%	2,300	28億8933万	-0.53%	6.55	0.41
12/16	1,119	1,122	1,115	1,122	+0.09%	3,900	28億8676万	-0.71%	6.55	0.41
12/15	1,129	1,133	1,108	1,121	-0.36%	5,600	28億8418万	-0.8%	6.54	0.41
12/12	1,117	1,125	1,110	1,125	+0.27%	5,300	28億9447万	-0.44%	6.57	0.41
12/11	1,124	1,124	1,122	1,122	-0.27%	1,000	28億8676万	-0.71%	6.55	0.41
12/10	1,130	1,130	1,124	1,125	-0.53%	1,500	28億9447万	-0.44%	6.57	0.41
12/09	1,125	1,131	1,125	1,131	+0.53%	900	29億991万	+0.09%	6.6	0.42
12/08	1,120	1,128	1,116	1,125	-0.09%	2,500	28億9447万	-0.44%	6.57	0.41
12/05	1,116	1,128	1,115	1,126	+0.54%	1,100	28億9705万	-0.53%	6.57	0.41
12/04	1,133	1,133	1,093	1,120	-0.71%	4,000	28億8161万	-1.06%	6.54	0.41
12/03	1,134	1,140	1,120	1,128	-0.27%	5,000	29億219万	-0.53%	6.58	0.42
12/02	1,130	1,135	1,129	1,131	+0.18%	1,200	29億991万	-0.26%	6.6	0.42
12/01	1,127	1,143	1,119	1,129	-0.44%	4,800	29億477万	-0.53%	6.59	0.42
11/28	1,128	1,144	1,126	1,134	-0.96%	1,200	29億1763万	-0.18%	6.62	0.42
11/27	1,145	1,145	1,135	1,145	0%	500	29億4593万	+0.7%	6.68	0.42
11/26	1,134	1,145	1,134	1,145	+0.97%	300	29億4593万	+0.79%	6.68	0.42
11/25	1,145	1,145	1,134	1,134	-0.53%	400	29億1763万	0%	6.62	0.42
11/21	1,128	1,140	1,125	1,140	+0.71%	1,600	29億3307万	+0.53%	6.65	0.42
11/20	1,112	1,138	1,112	1,132	+1.8%	2,400	29億1248万	-0.18%	6.61	0.42
11/19	1,118	1,130	1,104	1,112	-0.54%	1,100	28億6103万	-1.94%	6.49	0.41
11/18	1,132	1,132	1,074	1,118	-1.15%	3,100	28億7646万	-1.41%	6.53	0.41
11/17	1,133	1,133	1,125	1,131	-0.26%	2,000	29億991万	-0.35%	6.6	0.42
11/14	1,132	1,138	1,132	1,134	-0.44%	1,200	29億1763万	-0.26%	6.62	0.42
11/13	1,148	1,148	1,132	1,139	0%	1,300	29億3050万	-0.09%	6.65	0.42
11/12	1,141	1,141	1,127	1,139	0%	2,900	29億3050万	-0.26%	6.65	0.42
11/11	1,140	1,140	1,131	1,139	+0.98%	1,400	29億3050万	-0.44%	6.65	0.42
11/10	1,124	1,132	1,110	1,128	+0.36%	1,000	29億219万	-1.57%	6.58	0.42
11/07	1,117	1,135	1,102	1,124	-0.27%	2,300	28億9190万	-1.92%	6.56	0.41
11/06	1,102	1,129	1,102	1,127	+1.35%	1,700	28億9962万	-1.91%	6.58	0.41
11/05	1,107	1,128	1,107	1,112	-1.42%	5,500	28億6103万	-3.47%	6.49	0.41
11/04	1,121	1,148	1,121	1,128	-1.23%	1,600	29億219万	-2.51%	6.58	0.42
10/31	1,124	1,153	1,124	1,142	-1.04%	300	29億3821万	-1.38%	6.67	0.42
10/30	1,160	1,160	1,122	1,154	+1.41%	2,200	29億6909万	-0.35%	6.74	0.42
10/29	1,152	1,152	1,121	1,138	-1.9%	2,700	29億2792万	-1.81%	6.64	0.42
10/28	1,137	1,160	1,137	1,160	+1.84%	2,400	29億8453万	+0.09%	6.77	0.43
10/27	1,189	1,189	1,120	1,139	-1.73%	7,300	29億3050万	-1.56%	6.65	0.42
10/24	1,188	1,188	1,142	1,159	+0.09%	8,600	29億8195万	+0.35%	6.76	0.43
10/23	1,139	1,158	1,139	1,158	+0.78%	300	29億7938万	+0.52%	6.76	0.43
10/22	1,097	1,149	1,097	1,149	+2.32%	4,800	29億5622万	-0.09%	6.71	0.42
10/21	1,097	1,129	1,095	1,123	+1.81%	13,900	28億8933万	-2.01%	6.55	0.41
10/20	1,129	1,129	1,100	1,103	-2.3%	4,600	28億3787万	-3.58%	6.44	0.41
10/17	1,132	1,144	1,114	1,129	-0.44%	2,300	29億477万	-1.14%	6.59	0.42
10/16	1,148	1,148	1,128	1,134	+0.8%	1,300	29億1763万	-0.35%	6.62	0.42
10/15	1,116	1,135	1,116	1,125	+0.45%	4,400	28億9447万	-0.88%	6.57	0.41
10/14	1,072	1,188	1,066	1,120	-1.06%	15,200	28億8161万	-0.97%	6.54	0.41
10/10	1,110	1,149	1,061	1,132	-5.51%	31,000	29億1248万	+0.44%	6.61	0.42
10/09	1,204	1,289	1,198	1,198	-0.17%	23,200	30億8229万	+6.68%	6.99	0.44
10/08	1,186	1,200	1,178	1,200	+1.18%	7,400	30億8744万	+7.53%	7	0.44
10/07	1,174	1,188	1,150	1,186	+0.34%	7,300	30億5142万	+7.04%	6.92	0.44
10/06	1,220	1,220	1,167	1,182	-1.75%	8,000	30億4113万	+7.45%	6.9	0.44
10/03	1,137	1,228	1,137	1,203	+5.8%	12,200	30億9516万	+10.16%	7.02	0.44
10/02	1,183	1,223	1,137	1,137	-3.81%	5,800	29億2535万	+4.79%	6.64	0.42
10/01	1,232	1,247	1,182	1,182	-2.23%	7,900	30億4113万	+9.55%	6.9	0.44
09/30	1,232	1,265	1,206	1,209	-1.71%	10,900	31億1060万	+12.78%	7.06	0.44
09/29	1,169	1,230	1,169	1,230	+7.24%	10,800	31億6463万	+15.6%	7.18	0.45
09/26	1,179	1,184	1,126	1,147	-0.17%	3,700	29億5108万	+8.72%	6.69	0.42
09/25	1,200	1,200	1,120	1,149	-3.45%	12,200	29億5622万	+9.53%	6.71	0.42
09/24	1,140	1,190	1,136	1,190	+5.22%	9,000	30億6171万	+13.98%	6.95	0.44
09/22	1,116	1,138	1,095	1,131	+2.82%	6,000	29億991万	+9.28%	6.6	0.42
09/19	1,089	1,100	1,066	1,100	+0.36%	15,800	28億3015万	+7%	6.42	0.4
09/18	1,096	1,097	1,080	1,096	+0.37%	4,600	28億1986万	+7.24%	6.4	0.4
09/17	1,093	1,109	1,086	1,092	+0.09%	10,200	28億957万	+7.48%	6.37	0.4
09/16	1,086	1,105	1,086	1,091	+1.77%	9,200	28億700万	+8.02%	6.37	0.4
09/12	1,062	1,095	1,056	1,072	+0.94%	10,300	27億5811万	+6.77%	6.26	0.39
09/11	1,061	1,072	1,051	1,062	+0.28%	6,200	27億3238万	+6.31%	6.2	0.39
09/10	1,033	1,082	1,031	1,059	+2.52%	5,500	27億2467万	+6.65%	6.18	0.39
09/09	1,049	1,054	1,014	1,033	-1.15%	3,700	26億5777万	+4.55%	6.03	0.38
09/08	1,037	1,090	1,031	1,045	+1.46%	9,100	26億8865万	+6.2%	6.1	0.38
09/05	1,028	1,030	1,008	1,030	+0.78%	7,000	26億5005万	+5.21%	6.01	0.38
09/04	1,019	1,027	1,015	1,022	-0.2%	3,400	26億2947万	+4.71%	5.97	0.38
09/03	1,019	1,026	1,011	1,024	+0.79%	7,100	26億3461万	+5.35%	5.98	0.38
09/02	1,005	1,016	1,000	1,016	+1.09%	1,800	26億1403万	+4.85%	5.93	0.37
09/01	1,003	1,007	1,000	1,005	+0.8%	2,600	25億8573万	+4.04%	5.87	0.37
08/29	996	1,014	986	997	+1.53%	7,400	25億6515万	+3.53%	5.82	0.38
08/28	1,010	1,010	982	982	-3.91%	6,800	25億2655万	+2.29%	5.73	0.37
08/27	987	1,022	987	1,022	+2.92%	5,500	26億2947万	+6.79%	5.97	0.39
08/26	1,001	1,011	988	993	-1.19%	5,000	25億5486万	+4.2%	5.8	0.38
08/25	1,001	1,015	980	1,005	-0.2%	21,600	25億8573万	+5.68%	5.87	0.38
08/22	1,010	1,030	1,000	1,007	+0.4%	11,700	25億9088万	+6.34%	5.88	0.38
08/21	1,005	1,013	993	1,003	0%	6,200	25億8058万	+6.25%	5.85	0.38

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 2月期	3,070 307 3/2	1,900 190 1/24 190 1/23 他7件	7,100 71,000 8/21	-	-	+8.09% 2/5	-13.08% 1/15
2009年 2月期	2,070 207 6/6	1,180 118 10/28 118 10/10	5,900 59,000 11/6	-	-	+15.13% 12/18	-21.93% 10/10
2010年 2月期	2,350 235 8/25	1,150 115 3/13 115 3/12 他3件	118,000 1,180,000 8/25	-	-	+51.94% 6/11	-11.11% 7/17
2011年 2月期	1,790 179 6/23	1,170 117 11/4	58,400 584,000 6/23	46億544万	30億1026万	+12.41% 1/14	-22.57% 3/17
2012年 2月期	2,220 222 1/26	980 98 3/16	355,100 3,551,000 2/6	57億1177万	25億2141万	+82.34% 1/23	-9.43% 11/8
2013年 2月期	2,330 233 7/10	1,150 115 6/4	591,900 5,919,000 7/10	59億9479万	29億5880万	+38.76% 7/9	-16.71% 5/15
2014年 2月期	2,740 274 6/17	1,750 175 7/30 175 7/29	154,000 1,540,000 5/28	70億4966万	45億252万	+25.09% 6/17	-13.89% 6/28
2015年 2月期	2,290 229 3/5	1,720 172 10/22 172 10/21 他4件	73,800 738,000 3/5	58億9187万	44億2533万	+6.03% 2/26	-5.44% 4/11
2016年 2月期	2,040 204 3/30	1,230 123 1/21	28,400 284,000 2/2	52億4865万	31億6463万	+14.54% 2/2	-16.24% 1/21
2017年 2月期	1,920 192 1/17	1,230 123 5/17	201,000 2,010,000 10/14	49億3991万	31億6463万	+11.43% 10/14	-5.98% 11/9
2018年 2月期	2,900 290 6/12	1,430 143 4/13	446,800 4,468,000 6/12	74億6132万	36億7920万	+18.85% 6/12	-10.47% 1/4
2019年 2月期	1,999 4/27	1,111 12/25	24,300 4/12	51億4316万	28億5845万	+7.61% 4/26	-19.95% 12/25
2020年 2月期	1,325 3/4	1,059 2/28	14,100 1/15	34億905万	27億2467万	+6.02% 10/30	-36.22% 3/13
2021年 2月期	1,124 3/3	688 3/17	23,100 8/27	28億9190万	17億7013万	+13.84% 5/15	-6.04% 12/25
2022年 2月期	1,298 6/4	893 2/25	116,100 6/4	33億3958万	22億9757万	+12.53% 6/17	-8.24% 12/2
2023年 2月期	990 3/24	737 2/20	13,600 1/30	25億4714万	18億9620万	+3.31% 4/18	-5.76% 10/3
2024年 2月期	966 1/18	733 3/28	79,400 1/18	24億8539万	18億8591万	+10.63% 1/18	-5.64% 10/30
2025年 2月期	1,094 4/15	720 8/5	129,200 10/8	28億1472万	18億5246万	+13.33% 4/15	-14.85% 8/5
最新	1,137 2026/1/20		800	29億2535万		+0.98% 1,126