株価チャート

株価

1/20

前日 (1/19): 1,926
始値: 1,917
高値: 1,925
安値: 1,889
終値 -1.45%: 1,898
出来高 -23.84%: 942,600

乖離率

株価（5日） 移動平均値: +0.05%
1,897
株価（25日） 移動平均値: +8.46%
1,750
出来高（5日） 移動平均値: -12.84%
1,081,500

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	1,917	1,925	1,889	1,898	-1.45%	942,600	9371億7057万	+8.46%	15.77	0.84
01/19	1,941	1,944	1,897	1,926	-0.05%	1,237,600	9509億9605万	+10.63%	16	0.85
01/16	1,895	1,938	1,890	1,927	+1.69%	899,000	9514億8982万	+11.32%	16.01	0.85
01/15	1,848	1,898	1,843	1,895	+2.93%	931,600	9356億8926万	+10.05%	15.74	0.83
01/14	1,850	1,852	1,807	1,841	+0.71%	1,396,700	9090億2582万	+7.41%	15.3	0.81
01/13	1,858	1,860	1,822	1,828	+1.67%	949,200	9026億685万	+6.96%	15.19	0.81
01/09	1,783	1,806	1,780	1,798	+2.1%	1,228,100	8877億9382万	+5.58%	14.94	0.79
01/08	1,770	1,784	1,757	1,761	-1.12%	968,500	8695億2443万	+3.71%	14.63	0.78
01/07	1,757	1,787	1,755	1,781	-0.5%	1,025,500	8793億9978万	+5.01%	14.8	0.78
01/06	1,750	1,790	1,748	1,790	+3.65%	1,362,000	8838億4368万	+5.85%	14.87	0.79
01/05	1,720	1,739	1,702	1,727	+1.71%	1,289,500	8527億3634万	+2.43%	14.35	0.76
2025
12/30	1,698	1,733	1,694	1,698	-0.12%	1,141,500	8384億1708万	+1.01%	14.11	0.75
12/29	1,678	1,700	1,670	1,700	+1.37%	1,044,200	8394億462万	+1.37%	14.12	0.75
12/26	1,697	1,697	1,666	1,677	-0.47%	742,700	8280億4797万	+0.3%	13.93	0.74
12/25	1,697	1,698	1,673	1,685	+0.12%	432,100	8319億9810万	+1.08%	14	0.74
12/24	1,712	1,713	1,673	1,683	-1.29%	628,300	8310億1057万	+1.32%	13.98	0.74
12/23	1,695	1,725	1,687	1,705	+0.65%	1,200,000	8418億7345万	+3.08%	14.17	0.75
12/22	1,710	1,717	1,686	1,694	-0.35%	920,400	8364億4201万	+2.73%	14.07	0.75
12/19	1,650	1,707	1,647	1,700	+3.09%	1,778,600	8394億462万	+3.41%	14.12	0.75
12/18	1,672	1,676	1,637	1,649	-1.55%	1,197,800	8142億2248万	+0.61%	13.7	0.73
12/17	1,679	1,684	1,648	1,675	-0.36%	687,900	8270億6043万	+2.45%	13.92	0.74
12/16	1,705	1,721	1,678	1,681	-2.44%	960,300	8300億2303万	+3.07%	13.97	0.74
12/15	1,674	1,725	1,672	1,723	+2.99%	1,139,100	8507億6127万	+5.97%	14.32	0.76
12/12	1,662	1,687	1,646	1,673	+2.39%	1,314,200	8260億7290万	+3.34%	13.9	0.74
12/11	1,681	1,684	1,633	1,634	-1.98%	1,158,500	8068億1597万	+1.11%	13.58	0.72
12/10	1,688	1,688	1,665	1,667	-0.71%	721,000	8231億1029万	+3.28%	13.85	0.73
12/09	1,694	1,699	1,678	1,679	-1%	841,700	8290億3550万	+4.29%	13.95	0.74
12/08	1,727	1,729	1,681	1,696	-0.82%	989,000	8374億2955万	+5.67%	14.09	0.75
12/05	1,702	1,713	1,691	1,710	-0.18%	867,200	8443億4229万	+6.94%	14.21	0.75
12/04	1,673	1,713	1,666	1,713	+2.7%	1,182,300	8458億2359万	+7.74%	14.23	0.75
12/03	1,682	1,684	1,651	1,668	-1.01%	986,800	8236億406万	+5.44%	13.86	0.73
12/02	1,707	1,725	1,680	1,685	-0.65%	1,284,200	8319億9810万	+6.92%	14	0.74
12/01	1,700	1,735	1,689	1,696	+1.31%	1,355,000	8374億2955万	+8.16%	14.09	0.75
11/28	1,660	1,686	1,653	1,674	+1.7%	1,333,200	8265億6666万	+7.45%	13.91	0.74
11/27	1,627	1,658	1,627	1,646	+1.92%	1,057,800	8127億4117万	+6.19%	13.68	0.73
11/26	1,629	1,637	1,612	1,615	+1.64%	1,134,700	7974億3438万	+4.73%	13.42	0.71
11/25	1,584	1,604	1,573	1,589	+0.89%	710,400	7845億9643万	+3.45%	13.2	0.7
11/21	1,540	1,589	1,538	1,575	+0.96%	1,125,300	7776億8369万	+2.94%	13.09	0.69
11/20	1,555	1,563	1,538	1,560	+2.03%	924,100	7702億7718万	+2.36%	12.96	0.69
11/19	1,533	1,555	1,513	1,529	+0.66%	1,259,000	7549億7039万	+0.66%	12.7	0.67
11/18	1,546	1,560	1,513	1,519	-3.25%	1,049,000	7500億3271万	+0.33%	12.62	0.67
11/17	1,570	1,580	1,553	1,570	+0.13%	790,900	7752億1485万	+3.84%	13.04	0.69
11/14	1,550	1,578	1,546	1,568	-0.06%	847,600	7742億2732万	+3.91%	13.03	0.69
11/13	1,573	1,585	1,557	1,569	+0.84%	1,036,400	7747億2108万	+4.25%	13.04	0.69
11/12	1,561	1,580	1,548	1,556	-0.95%	1,677,000	7683億211万	+3.66%	12.93	0.69
11/11	1,570	1,582	1,556	1,571	+0.9%	965,000	7757億862万	+4.94%	13.05	0.69
11/10	1,543	1,579	1,537	1,557	-0.13%	1,879,800	7687億9587万	+4.22%	12.94	0.69
11/07	1,587	1,598	1,543	1,559	-2.99%	1,483,600	7697億8341万	+4.63%	12.95	0.69
11/06	1,563	1,607	1,551	1,607	+2.62%	1,392,500	7934億8425万	+8%	13.35	0.71
11/05	1,567	1,572	1,501	1,566	-0.76%	1,568,400	7732億3978万	+5.45%	13.01	0.69
11/04	1,545	1,586	1,536	1,578	+1.54%	1,354,100	7791億6499万	+6.41%	13.11	0.7
10/31	1,548	1,565	1,530	1,554	+1.11%	1,318,600	7673億1457万	+4.79%	12.91	0.68
10/30	1,505	1,538	1,495	1,537	+2.81%	4,572,600	7589億2053万	+3.78%	12.77	0.68
10/29	1,502	1,521	1,495	1,495	-0.27%	1,179,600	7381億8229万	+1.08%	12.42	0.66
10/28	1,521	1,527	1,499	1,499	-1.96%	1,093,600	7401億5736万	+1.28%	12.45	0.66
10/27	1,518	1,535	1,498	1,529	+3.87%	1,364,600	7549億7039万	+3.38%	12.7	0.67
10/24	1,464	1,475	1,458	1,472	+0.55%	745,300	7268億2564万	-0.34%	12.23	0.65
10/23	1,464	1,472	1,458	1,464	0%	821,100	7228億7550万	-0.81%	12.16	0.65
10/22	1,457	1,477	1,455	1,464	+0.48%	1,263,400	7228億7550万	-0.88%	12.16	0.65
10/21	1,470	1,478	1,452	1,457	-0.75%	836,900	7194億1913万	-1.42%	12.11	0.64
10/20	1,444	1,469	1,426	1,468	+3.6%	918,500	7248億5057万	-0.74%	12.2	0.65
10/17	1,400	1,417	1,394	1,417	-1.73%	1,178,000	6996億6843万	-4.26%	11.77	0.62
10/16	1,432	1,445	1,432	1,442	+0.77%	801,800	7120億1262万	-2.63%	11.98	0.64
10/15	1,418	1,436	1,409	1,431	+1.92%	1,065,600	7065億8118万	-3.44%	11.89	0.63
10/14	1,405	1,422	1,387	1,404	-3.44%	1,723,100	6932億4946万	-5.26%	11.67	0.62
10/10	1,479	1,480	1,452	1,454	-2.74%	1,171,600	7179億3783万	-1.96%	12.08	0.64
10/09	1,478	1,498	1,472	1,495	+0.95%	906,300	7381億8229万	+0.88%	12.42	0.66
10/08	1,467	1,489	1,465	1,481	+1.51%	1,239,000	7312億6955万	+0.07%	12.3	0.65
10/07	1,473	1,484	1,455	1,459	-0.88%	1,214,000	7204億667万	-1.35%	12.12	0.64
10/06	1,492	1,493	1,427	1,472	-0.67%	2,067,300	7268億2564万	-0.41%	12.23	0.65
10/03	1,476	1,497	1,476	1,482	+0.41%	967,900	7317億6332万	+0.34%	12.31	0.65
10/02	1,490	1,503	1,467	1,476	-0.94%	1,015,000	7288億71万	+0.14%	12.26	0.65
10/01	1,516	1,530	1,481	1,490	-3.62%	1,395,100	7357億1346万	+1.22%	12.38	0.66
09/30	1,514	1,560	1,491	1,546	+2.11%	1,639,600	7633億6443万	+5.17%	12.84	0.68
09/29	1,542	1,545	1,510	1,514	-3.57%	1,301,600	7475億6387万	+3.27%	12.58	0.67
09/26	1,511	1,573	1,507	1,570	+4.25%	1,723,300	7752億1485万	+7.39%	13.04	0.7
09/25	1,505	1,512	1,495	1,506	+0.4%	1,107,500	7436億1374万	+3.43%	12.51	0.67
09/24	1,512	1,513	1,488	1,500	+0.13%	1,153,700	7406億5113万	+3.38%	12.46	0.66
09/22	1,485	1,508	1,484	1,498	+0.88%	978,800	7396億6360万	+3.38%	12.45	0.66
09/19	1,477	1,494	1,465	1,485	+1.09%	2,489,600	7332億4462万	+2.63%	12.34	0.66
09/18	1,477	1,499	1,459	1,469	+0.41%	799,800	7253億4434万	+1.73%	12.21	0.65
09/17	1,472	1,479	1,454	1,463	-1.55%	879,200	7223億8174万	+1.53%	12.16	0.65
09/16	1,493	1,503	1,478	1,486	-0.54%	775,800	7337億3839万	+3.27%	12.35	0.66
09/12	1,515	1,515	1,488	1,494	+0.61%	1,605,400	7376億8853万	+4.11%	12.41	0.66
09/11	1,500	1,516	1,477	1,485	-0.27%	1,111,200	7332億4462万	+3.77%	12.34	0.66
09/10	1,449	1,497	1,446	1,489	+3.04%	1,326,300	7352億1969万	+4.42%	12.37	0.66
09/09	1,457	1,461	1,433	1,445	-0.41%	940,200	7134億9392万	+1.76%	12.01	0.64
09/08	1,440	1,459	1,429	1,451	+0.76%	1,069,200	7164億5653万	+2.54%	12.06	0.64
09/05	1,438	1,448	1,433	1,440	+0.21%	1,302,400	7110億2509万	+1.98%	11.96	0.64
09/04	1,415	1,437	1,414	1,437	+1.84%	1,004,700	7095億4378万	+1.99%	11.94	0.64
09/03	1,460	1,460	1,393	1,411	-3.42%	1,912,000	6967億583万	+0.43%	11.72	0.63
09/02	1,449	1,474	1,439	1,461	+1.25%	1,026,000	7213億9420万	+4.21%	12.14	0.65
09/01	1,435	1,456	1,430	1,443	-0.21%	1,142,100	7125億639万	+3.37%	11.99	0.64
08/29	1,440	1,450	1,435	1,446	+0.77%	1,123,900	7139億8769万	+3.88%	12.01	0.64
08/28	1,419	1,439	1,411	1,435	+1.13%	771,800	7085億5625万	+3.31%	11.92	0.64
08/27	1,422	1,429	1,410	1,419	+0.21%	858,700	7006億5597万	+2.53%	11.79	0.63
08/26	1,444	1,450	1,414	1,416	-1.94%	1,570,100	6991億7467万	+2.68%	11.76	0.63
08/25	1,457	1,463	1,436	1,444	+0.21%	974,900	7130億16万	+5.09%	12	0.64
08/22	1,426	1,447	1,420	1,441	+1.84%	943,600	7115億1885万	+5.34%	11.97	0.64
08/21	1,420	1,426	1,410	1,415	+0.07%	700,300	6986億8090万	+3.97%	11.76	0.63

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	979 4/6	743 11/28	1,827,000 2/28	-	-	+7.04% 1/22	-8.48% 5/23
2008年 3月期	950 5/23	621 3/31	11,191,000 5/31	-	-	+8.42% 10/5	-13.09% 1/22
2009年 3月期	747 6/2	400 10/28	2,701,000 3/30	-	-	+11.02% 3/26	-23.79% 10/27
2010年 3月期	618 4/3	471 10/2	2,624,000 4/8	-	-	+9.22% 10/21	-7.43% 5/22
2011年 3月期	550 4/27 4/26	398 10/28 10/27	2,229,000 3/14	2949億6665万	2134億4859万	+7.36% 2/21	-13.99% 3/15
2012年 3月期	504 3/14	395 8/9	1,652,000 4/27	2702億9671万	2118億3968万	+9.89% 9/29	-9.6% 8/8
2013年 3月期	574 3/29 3/21	356 6/4	1,878,000 3/8	3078億3792万	1909億2386万	+13.7% 3/11	-10.82% 5/18
2014年 3月期	700 4/30	496 6/17 6/13	2,340,000 5/31	3754億1210万	2660億628万	+14.02% 7/5	-19.43% 5/30
2015年 3月期	938 3/16	537 5/21	3,861,000 5/30	4794億1499万	2798億3253万	+14.91% 11/14	-11.34% 10/17
2016年 3月期	997 8/17 8/11	465 2/12	3,308,000 2/12	5095億7010万	2376億6308万	+10.58% 4/25	-25.18% 2/12
2017年 3月期	732 2/22 2/16	417 7/8 7/7 他3件	5,076,600 5/31	3741億2769万	2131億3012万	+14.13% 12/9	-11.45% 4/6
2018年 3月期	746 10/30	558 3/26	5,879,400 8/30	3812億8314万	2851億9570万	+7.4% 5/11	-8.44% 11/28
2019年 3月期	596 4/26 4/24	417 12/25	33,932,000 5/31	3046億1763万	2131億3012万	+9.7% 9/21	-13.5% 12/25
2020年 3月期	507 12/18	283 3/17	11,496,400 4/25	2591億2942万	1446億4226万	+14.46% 3/27	-21.94% 3/13
2021年 3月期	447 9/28	331 12/23	3,803,500 3/19	2284億6322万	1691億7522万	+14.28% 3/22	-9.21% 12/23
2022年 3月期	454 2/16	344 7/9	2,571,700 2/22	2320億4094万	1758億1957万	+10.13% 5/6	-6.78% 3/8
2023年 3月期	657 3/9	400 4/27	5,083,800 6/29	3226億5494万	2044億4136万	+11.17% 1/13	-8.95% 3/20
2024年 3月期	1,066 3/8	559 4/6	4,765,700 3/8	5476億7607万	2745億2680万	+22.09% 3/8	-7.38% 11/16
2025年 3月期	1,170 3/27	786 9/17	6,593,800 3/27	5777億788万	4038億2119万	+11.88% 11/19	-19.17% 8/5
最新	1,898 2026/1/20		942,600	9371億7057万		+8.46% 1,750