株価チャート

株価

1/16

前日 (1/15): 1,885
始値: 1,890
高値: 1,940
安値: 1,888
終値 +2.55%: 1,933
出来高 +3.47%: 760,800

乖離率

株価（5日） 移動平均値: +4.2%
1,855
株価（25日） 移動平均値: +10.84%
1,744
出来高（5日） 移動平均値: +10.98%
685,500

2025/08/19～2026/01/16

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
01/16	1,890	1,940	1,888	1,933	+2.55%	760,800	3810億7016万	+10.84%	13.42	1.11
01/15	1,850	1,896	1,850	1,885	+2.45%	735,300	3716億748万	+8.71%	13.09	1.08
01/14	1,835	1,845	1,808	1,840	+0.6%	718,800	3627億3621万	+6.6%	12.78	1.05
01/13	1,850	1,852	1,829	1,829	+2.18%	617,400	3605億6768万	+6.4%	12.7	1.05
01/09	1,773	1,807	1,773	1,790	+1.76%	595,200	3528億7925万	+4.62%	12.43	1.03
01/08	1,752	1,772	1,741	1,759	0%	541,100	3467億6793万	+3.05%	12.21	1.01
01/07	1,764	1,779	1,751	1,759	-0.57%	472,200	3467億6793万	+3.29%	12.21	1.01
01/06	1,739	1,780	1,736	1,769	+2.55%	721,700	3487億3932万	+4.06%	12.28	1.01
01/05	1,709	1,730	1,709	1,725	+0.94%	478,600	3400億6520万	+1.71%	11.98	0.99
2025
12/30	1,722	1,729	1,707	1,709	-0.52%	364,100	3369億1097万	+1%	11.87	0.98
12/29	1,710	1,718	1,698	1,718	+0.88%	346,600	3386億8522万	+1.78%	11.93	0.98
12/26	1,714	1,720	1,695	1,703	-0.18%	253,700	3357億2813万	+1.19%	11.82	0.98
12/25	1,710	1,712	1,690	1,706	+0.47%	191,200	3363億1955万	+1.73%	11.85	0.98
12/24	1,723	1,728	1,694	1,698	-1.39%	369,500	3347億4244万	+1.68%	11.79	0.97
12/23	1,719	1,741	1,717	1,722	-0.17%	318,800	3394億7378万	+3.55%	11.96	0.99
12/22	1,738	1,745	1,720	1,725	-0.29%	507,800	3400億6520万	+4.23%	11.98	0.99
12/19	1,703	1,733	1,703	1,730	+1.53%	742,600	3410億5089万	+4.91%	12.01	0.99
12/18	1,708	1,714	1,694	1,704	0%	488,800	3359億2527万	+3.59%	11.83	0.98
12/17	1,709	1,712	1,678	1,704	-0.64%	605,000	3359億2527万	+3.97%	11.83	0.98
12/16	1,745	1,745	1,706	1,715	-1.94%	622,700	3380億9381万	+5.02%	11.91	0.98
12/15	1,706	1,750	1,704	1,749	+2.52%	487,600	3447億9654万	+7.56%	12.14	1
12/12	1,698	1,717	1,685	1,706	+2.77%	638,600	3363億1955万	+5.5%	11.85	0.98
12/11	1,691	1,697	1,660	1,660	-1.01%	395,000	3272億5115万	+3.04%	11.53	0.95
12/10	1,681	1,690	1,673	1,677	-0.36%	413,000	3306億251万	+4.42%	11.64	0.96
12/09	1,684	1,701	1,683	1,683	-0.3%	322,200	3317億8535万	+5.12%	11.69	0.96
12/08	1,684	1,696	1,677	1,688	+0.42%	404,300	3327億7105万	+5.76%	11.72	0.97
12/05	1,650	1,687	1,649	1,681	+1.27%	462,900	3313億9107万	+5.72%	11.67	0.96
12/04	1,650	1,663	1,639	1,660	+1.03%	377,100	3272億5115万	+4.86%	11.53	0.95
12/03	1,672	1,673	1,643	1,643	-1.79%	655,400	3238億9978万	+4.19%	11.41	0.94
12/02	1,690	1,702	1,671	1,673	-0.42%	473,600	3298億1396万	+6.36%	11.62	0.96
12/01	1,695	1,708	1,679	1,680	-0.06%	631,600	3311億9393万	+7.21%	11.67	0.96
11/28	1,650	1,694	1,650	1,681	+1.82%	833,500	3313億9107万	+7.76%	11.67	0.96
11/27	1,650	1,668	1,645	1,651	+0.86%	526,300	3254億7689万	+6.24%	11.46	0.95
11/26	1,615	1,640	1,615	1,637	+1.36%	694,400	3227億1694万	+5.75%	11.37	0.94
11/25	1,613	1,624	1,590	1,615	+2.15%	985,100	3183億7988万	+4.67%	11.21	0.93
11/21	1,547	1,582	1,543	1,581	+1.22%	837,100	3116億7715万	+2.86%	10.98	0.91
11/20	1,548	1,565	1,543	1,562	+2.7%	439,600	3079億3150万	+1.83%	10.85	0.9
11/19	1,532	1,539	1,497	1,521	0%	758,600	2998億4879万	-0.72%	10.56	0.87
11/18	1,534	1,542	1,513	1,521	-1.23%	682,600	2998億4879万	-0.59%	10.56	0.87
11/17	1,561	1,573	1,532	1,540	-1.35%	657,000	3035億9444万	+0.72%	10.69	0.88
11/14	1,620	1,620	1,554	1,561	-3.94%	1,549,000	3077億3436万	+2.09%	10.84	0.89
11/13	1,580	1,650	1,499	1,625	+4.17%	1,792,100	3203億5127万	+6.42%	11.28	0.93
11/12	1,565	1,583	1,553	1,560	+0.71%	918,900	3075億3722万	+2.43%	10.83	0.89
11/11	1,565	1,565	1,539	1,549	-0.39%	538,100	3053億6869万	+1.71%	10.76	0.89
11/10	1,535	1,555	1,522	1,555	+2.3%	1,009,600	3065億5153万	+2.03%	10.8	0.89
11/07	1,530	1,536	1,509	1,520	-1.68%	771,300	2996億5165万	-0.2%	10.55	0.87
11/06	1,550	1,558	1,539	1,546	-0.26%	962,800	3047億7727万	+1.51%	10.73	0.89
11/05	1,544	1,554	1,505	1,550	+0.06%	865,900	3055億6583万	+1.77%	10.76	0.89
11/04	1,529	1,566	1,515	1,549	+0.52%	789,300	3053億6869万	+1.71%	10.76	0.89
10/31	1,542	1,554	1,527	1,541	-0.06%	467,100	3037億9158万	+1.12%	10.7	0.88
10/30	1,515	1,543	1,510	1,542	+2.66%	801,500	3039億8872万	+1.18%	10.71	0.88
10/29	1,524	1,529	1,500	1,502	-1.77%	761,200	2961億315万	-1.38%	10.43	0.86
10/28	1,546	1,546	1,519	1,529	-1.1%	712,200	3014億2591万	+0.39%	10.62	0.88
10/27	1,523	1,548	1,516	1,546	+2.38%	705,000	3047億7727万	+1.51%	10.73	0.89
10/24	1,519	1,521	1,505	1,510	-0.07%	463,700	2976億8026万	-0.72%	10.48	0.87
10/23	1,507	1,523	1,507	1,511	-0.33%	507,100	2978億7740万	-0.72%	10.49	0.87
10/22	1,510	1,528	1,507	1,516	+0.4%	532,800	2988億6309万	-0.46%	10.53	0.87
10/21	1,516	1,525	1,500	1,510	-0.33%	741,600	2976億8026万	-0.92%	10.48	0.87
10/20	1,480	1,521	1,473	1,515	+4.2%	1,235,300	2986億6596万	-0.66%	10.52	0.87
10/17	1,438	1,476	1,397	1,454	-4.15%	2,081,100	2866億4046万	-4.72%	10.1	0.83
10/16	1,513	1,522	1,502	1,517	+0.86%	772,100	2990億6023万	-0.78%	10.53	0.87
10/15	1,485	1,511	1,477	1,504	+2.38%	615,900	2964億9742万	-1.7%	10.44	0.86
10/14	1,463	1,494	1,463	1,469	-1.54%	737,000	2895億9755万	-3.99%	10.2	0.84
10/10	1,519	1,519	1,489	1,492	-3.43%	1,387,100	2941億3175万	-2.61%	10.36	0.85
10/09	1,516	1,545	1,436	1,545	+1.31%	1,176,400	3045億8013万	+0.78%	10.73	0.89
10/08	1,509	1,550	1,503	1,525	+0.53%	1,243,800	3006億3735万	-0.52%	10.59	0.87
10/07	1,557	1,571	1,517	1,517	-3.44%	863,300	2990億6023万	-0.91%	10.53	0.87
10/06	1,575	1,583	1,531	1,571	-0.13%	1,175,400	3097億575万	+2.68%	10.91	0.9
10/03	1,522	1,575	1,522	1,573	+3.42%	1,007,100	3101億3万	+3.01%	10.92	0.9
10/02	1,520	1,548	1,506	1,521	+0.07%	915,400	2998億4879万	-0.13%	10.56	0.87
10/01	1,535	1,538	1,505	1,520	-1.49%	888,400	2996億5165万	-0.07%	10.55	0.87
09/30	1,545	1,555	1,520	1,543	-0.39%	663,700	3041億8585万	+1.51%	10.71	0.88
09/29	1,560	1,566	1,540	1,549	-1.78%	504,500	3053億6869万	+1.97%	10.76	0.93
09/26	1,538	1,589	1,538	1,577	+2.8%	1,007,600	3108億8859万	+4.02%	10.95	0.95
09/25	1,526	1,553	1,515	1,534	+0.99%	920,300	3024億1160万	+1.39%	10.65	0.92
09/24	1,518	1,534	1,509	1,519	+0.2%	549,000	2994億5451万	+0.53%	10.55	0.91
09/22	1,500	1,526	1,493	1,516	+0.46%	572,400	2988億6309万	+0.26%	10.53	0.91
09/19	1,518	1,532	1,499	1,509	-0.66%	1,300,000	2974億8312万	-0.33%	10.48	0.91
09/18	1,526	1,531	1,515	1,519	-0.07%	727,300	2994億5451万	+0.26%	10.55	0.91
09/17	1,520	1,529	1,509	1,520	-0.59%	663,200	2996億5165万	+0.26%	10.55	0.91
09/16	1,532	1,540	1,518	1,529	-0.84%	668,500	3014億2591万	+0.86%	10.62	0.92
09/12	1,542	1,549	1,534	1,542	+0.26%	664,300	3039億8872万	+1.92%	10.71	0.93
09/11	1,550	1,552	1,527	1,538	-1.22%	495,200	3032億16万	+1.99%	10.68	0.93
09/10	1,534	1,567	1,528	1,557	+2.03%	537,600	3069億4580万	+3.52%	10.81	0.94
09/09	1,538	1,544	1,512	1,526	+0.07%	441,700	3008億3449万	+1.94%	10.6	0.92
09/08	1,519	1,529	1,512	1,525	+0.39%	454,200	3006億3735万	+2.21%	10.59	0.92
09/05	1,533	1,537	1,514	1,519	-0.33%	487,200	2994億5451万	+2.15%	10.55	0.91
09/04	1,507	1,532	1,503	1,524	+1.13%	575,800	3004億4021万	+2.83%	10.58	0.92
09/03	1,550	1,555	1,498	1,507	-1.76%	838,100	2970億8884万	+2.1%	10.46	0.91
09/02	1,499	1,543	1,496	1,534	+3.3%	824,300	3024億1160万	+4.28%	10.65	0.92
09/01	1,484	1,502	1,478	1,485	+0.07%	338,900	2927億5178万	+1.37%	10.31	0.89
08/29	1,490	1,493	1,475	1,484	-0.67%	339,000	2925億5464万	+1.5%	10.3	0.89
08/28	1,478	1,498	1,473	1,494	+1.36%	429,300	2945億2603万	+2.33%	10.37	0.9
08/27	1,490	1,491	1,474	1,474	-0.67%	366,500	2905億8325万	+1.17%	10.23	0.89
08/26	1,500	1,504	1,475	1,484	-1.07%	461,800	2925億5464万	+1.99%	10.3	0.89
08/25	1,513	1,518	1,495	1,500	+0.07%	478,000	2957億887万	+3.31%	10.42	0.9
08/22	1,492	1,509	1,487	1,499	+1.15%	573,400	2955億1173万	+3.45%	10.41	0.9
08/21	1,496	1,496	1,475	1,482	-0.94%	479,700	2921億6036万	+2.63%	10.29	0.89
08/20	1,500	1,512	1,485	1,496	-0.53%	592,400	2949億2031万	+3.82%	10.39	0.9
08/19	1,542	1,546	1,497	1,504	-2.34%	725,700	2964億9742万	+4.66%	10.44	0.9

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
2007年 3月期	1,747 2/22	1,280 6/14	2,994,000 11/24	-	-	+11.11% 7/11	-9.33% 6/13
2008年 3月期	1,667 8/10	1,026 1/23	3,842,000 8/1	-	-	+16.98% 4/2	-15.4% 9/21
2009年 3月期	1,570 6/6	618 2/24	3,998,000 2/25	-	-	+18.98% 3/18	-27.01% 10/27
2010年 3月期	1,023 8/5 8/3	722 2/10	2,759,000 8/14	-	-	+10.26% 4/15	-10.99% 2/10
2011年 3月期	939 4/26	600 3/15	2,335,000 12/10	2423億9252万	1548億8340万	+6.6% 12/17	-18.1% 3/15
2012年 3月期	863 3/30	632 8/9	3,998,000 4/11	2227億7395万	1631億4384万	+9.42% 3/8	-6.9% 8/8
2013年 3月期	1,544 3/21	704 6/4	1,983,000 10/3	3985億6661万	1817億2985万	+13.71% 3/6	-6.64% 5/23
2014年 3月期	1,999 5/16	1,358 4/2	4,937,000 11/15	5160億1986万	3505億5276万	+15.59% 5/15	-13.53% 5/28
2015年 3月期	2,646 3/18	1,632 5/22	1,919,000 8/5	6830億3645万	4212億8325万	+14.87% 11/4	-7.32% 12/17
2016年 3月期	2,854 4/23	1,710 2/12	3,838,400 2/2	7367億2941万	3969億5811万	+15.67% 4/27	-16.03% 2/5
2017年 3月期	2,804 12/12	1,741 4/8	2,589,800 6/14	6509億1845万	4041億5443万	+12.07% 5/31	-7.99% 7/8
2018年 3月期	2,810 7/10	1,450 3/30	3,777,700 8/7	6523億1128万	3366億190万	+8.18% 5/12	-17.46% 4/18
2019年 3月期	1,650 5/10	374 12/25	144,581,600 10/3	3830億2975万	868億2007万	+15.66% 2/18	-36.84% 8/23
2020年 3月期	608 4/10	278 3/13	67,951,600 4/10	1411億4066万	645億3471万	+22.8% 11/19	-27.7% 3/13
2021年 3月期	482 3/22	306 2/2 2/1	7,567,000 3/18	1118億9111万	710億3460万	+24.5% 3/19	-10.66% 10/29
2022年 3月期	543 12/15	314 7/9	12,535,800 12/15	1260億5161万	728億9172万	+12.34% 11/9	-11.71% 3/8
2023年 3月期	469 3/30	351 6/13	5,207,500 3/14	1088億7330万	814億8087万	+12.22% 11/25	-12.06% 5/17
2024年 3月期	912 1/17	458 4/6	7,842,200 5/19	2117億1099万	1063億1977万	+13.94% 12/12	-11.95% 2/14
2025年 3月期	1,414 3/21	846 4/3	5,429,500 4/5	2787億5489万	1963億8980万	+15.14% 6/3	-18.26% 4/7
最新	1,933 2026/1/16		760,800	3810億7016万		+10.84% 1,744