株価チャート

株価

1/20

前日 (1/19): 1,462
始値: 1,460
高値: 1,461
安値: 1,445
終値 -0.34%: 1,457
出来高 -0.28%: 322,100

乖離率

株価（5日） 移動平均値: -0.75%
1,468
株価（25日） 移動平均値: +2.17%
1,426
出来高（5日） 移動平均値: -3.83%
334,940

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	1,460	1,461	1,445	1,457	-0.34%	322,100	4118億4479万	+2.17%	9.07	1.02
01/19	1,473	1,478	1,454	1,462	-0.75%	323,000	4132億5813万	+2.74%	9.1	1.02
01/16	1,470	1,476	1,456	1,473	-0.27%	384,800	4163億6745万	+3.81%	9.17	1.03
01/15	1,470	1,482	1,467	1,477	+0.27%	269,300	4174億9812万	+4.46%	9.2	1.03
01/14	1,462	1,473	1,456	1,473	+0.96%	375,500	4163億6745万	+4.54%	9.17	1.03
01/13	1,465	1,468	1,448	1,459	+0.83%	324,200	4124億1013万	+3.84%	9.08	1.02
01/09	1,451	1,459	1,442	1,447	+0.42%	253,700	4090億1813万	+3.28%	9.01	1.01
01/08	1,442	1,451	1,440	1,441	+0.14%	265,600	4073億2213万	+3.15%	8.97	1.01
01/07	1,436	1,455	1,430	1,439	-0.69%	249,500	4067億5680万	+3.23%	8.96	1.01
01/06	1,420	1,449	1,418	1,449	+2.69%	331,200	4095億8346万	+4.17%	9.02	1.01
01/05	1,413	1,422	1,405	1,411	-0.14%	372,000	3988億4214万	+1.66%	8.79	0.99
2025
12/30	1,432	1,432	1,413	1,413	-1.33%	248,200	3994億748万	+2.02%	8.8	0.99
12/29	1,434	1,436	1,423	1,432	+0.56%	269,500	4047億7814万	+3.69%	8.92	1
12/26	1,425	1,437	1,418	1,424	+0.07%	274,800	4025億1681万	+3.41%	8.87	1
12/25	1,430	1,430	1,416	1,423	0%	166,700	4022億3414万	+3.79%	8.86	0.99
12/24	1,424	1,428	1,414	1,423	0%	216,500	4022億3414万	+4.33%	8.86	0.99
12/23	1,404	1,429	1,401	1,423	+1.43%	244,800	4022億3414万	+4.79%	8.86	0.99
12/22	1,419	1,419	1,400	1,403	-0.64%	239,000	3965億8081万	+3.77%	8.74	0.98
12/19	1,388	1,418	1,388	1,412	+1.07%	387,600	3991億2481万	+4.9%	8.79	0.99
12/18	1,380	1,401	1,378	1,397	+1.6%	233,300	3948億8482万	+4.18%	8.7	0.98
12/17	1,390	1,390	1,368	1,375	-0.58%	239,000	3886億6616万	+2.92%	8.56	0.96
12/16	1,402	1,409	1,383	1,383	-1.91%	353,900	3909億2749万	+3.91%	8.61	0.97
12/15	1,395	1,414	1,391	1,410	+1.29%	214,900	3985億5948万	+6.33%	8.78	0.99
12/12	1,377	1,392	1,374	1,392	+2.28%	276,800	3934億7148万	+5.53%	8.67	0.97
12/11	1,382	1,385	1,358	1,361	-0.58%	271,300	3847億883万	+3.66%	8.47	0.95
12/10	1,365	1,371	1,360	1,369	+0.44%	321,100	3869億7016万	+4.66%	8.52	0.96
12/09	1,360	1,367	1,355	1,363	+0.22%	232,500	3852億7416万	+4.6%	8.49	0.95
12/08	1,347	1,360	1,343	1,360	+1.19%	277,900	3844億2616万	+4.78%	8.47	0.95
12/05	1,368	1,370	1,337	1,344	-1.75%	366,600	3799億350万	+3.86%	8.37	0.94
12/04	1,354	1,372	1,353	1,368	+0.96%	351,900	3866億8749万	+6.13%	8.52	0.96
12/03	1,355	1,362	1,346	1,355	-0.37%	323,200	3830億1283万	+5.45%	8.44	0.95
12/02	1,368	1,369	1,353	1,360	-0.51%	346,100	3844億2616万	+6.08%	8.47	0.95
12/01	1,370	1,375	1,361	1,367	-0.22%	379,600	3864億483万	+6.88%	8.51	0.96
11/28	1,354	1,376	1,352	1,370	+1.18%	358,300	3872億5283万	+7.37%	8.53	0.96
11/27	1,351	1,359	1,349	1,354	+0.37%	337,000	3827億3017万	+6.36%	8.43	0.95
11/26	1,323	1,350	1,320	1,349	+2.51%	517,700	3813億1683万	+6.22%	8.4	0.94
11/25	1,310	1,316	1,299	1,316	+0.3%	479,300	3719億8885万	+3.87%	8.19	0.92
11/21	1,278	1,312	1,278	1,312	+2.74%	433,500	3708億5818万	+3.72%	8.17	0.92
11/20	1,277	1,282	1,268	1,277	+1.03%	273,700	3609億6486万	+1.03%	7.95	0.89
11/19	1,263	1,272	1,255	1,264	+0.4%	347,100	3572億9020万	0%	7.87	0.88
11/18	1,256	1,267	1,252	1,259	-0.87%	318,600	3558億7687万	-0.32%	7.84	0.88
11/17	1,274	1,278	1,258	1,270	-0.39%	359,100	3589億8620万	+0.55%	7.91	0.89
11/14	1,270	1,275	1,265	1,275	+0.31%	306,700	3603億9953万	+0.87%	7.94	0.89
11/13	1,278	1,281	1,265	1,271	-0.31%	265,100	3592億6886万	+0.47%	7.91	0.89
11/12	1,260	1,275	1,258	1,275	+1.51%	410,500	3603億9953万	+0.79%	7.94	0.89
11/11	1,257	1,259	1,241	1,256	-0.08%	318,000	3550億2887万	-0.79%	7.82	0.88
11/10	1,251	1,264	1,236	1,257	+1.45%	539,400	3553億1153万	-0.71%	7.83	0.88
11/07	1,260	1,266	1,236	1,239	-0.4%	665,800	3502億2354万	-2.13%	7.71	0.87
11/06	1,235	1,251	1,233	1,244	+0.57%	351,200	3516億3687万	-1.82%	7.75	0.87
11/05	1,239	1,245	1,222	1,237	-0.16%	339,500	3496億5821万	-2.6%	7.7	0.86
11/04	1,235	1,246	1,227	1,239	+0.24%	358,500	3502億2354万	-2.67%	7.71	0.87
10/31	1,253	1,255	1,231	1,236	-0.88%	347,100	3493億7554万	-3.13%	7.7	0.86
10/30	1,238	1,247	1,233	1,247	+1.05%	511,500	3524億8487万	-2.58%	7.76	0.87
10/29	1,250	1,250	1,234	1,234	-1.59%	410,600	3488億1021万	-3.74%	7.68	0.86
10/28	1,277	1,278	1,252	1,254	-1.88%	479,200	3544億6354万	-2.41%	7.81	0.88
10/27	1,291	1,295	1,277	1,278	-0.39%	392,100	3612億4753万	-0.7%	7.96	0.89
10/24	1,300	1,303	1,283	1,283	-1.69%	346,400	3626億6086万	-0.39%	7.99	0.9
10/23	1,290	1,306	1,286	1,305	+1.08%	364,500	3688億7952万	+1.32%	8.13	0.91
10/22	1,288	1,292	1,282	1,291	+0.62%	243,700	3649億2219万	+0.16%	8.04	0.9
10/21	1,279	1,287	1,278	1,283	+0.08%	247,400	3626億6086万	-0.54%	7.99	0.9
10/20	1,278	1,285	1,270	1,282	+1.18%	304,300	3623億7819万	-0.77%	7.98	0.9
10/17	1,268	1,270	1,262	1,267	-0.47%	203,400	3581億3820万	-2.01%	7.89	0.89
10/16	1,272	1,277	1,268	1,273	+0.08%	210,500	3598億3419万	-1.62%	7.93	0.89
10/15	1,269	1,276	1,259	1,272	+1.35%	218,800	3595億5153万	-1.85%	7.92	0.89
10/14	1,246	1,267	1,242	1,255	-0.63%	466,100	3547億4620万	-3.24%	7.81	0.88
10/10	1,279	1,286	1,261	1,263	-2.09%	387,100	3570億753万	-2.77%	7.86	0.88
10/09	1,291	1,298	1,286	1,290	-0.23%	351,000	3646億3952万	-0.77%	8.03	0.9
10/08	1,284	1,305	1,284	1,293	+0.94%	525,400	3654億8752万	-0.54%	8.05	0.9
10/07	1,290	1,294	1,281	1,281	-0.85%	376,400	3620億9553万	-1.46%	7.98	0.9
10/06	1,289	1,299	1,272	1,292	+2.3%	481,900	3652億485万	-0.54%	8.04	0.9
10/03	1,246	1,267	1,246	1,263	+1.04%	340,800	3570億753万	-2.77%	7.86	0.88
10/02	1,262	1,268	1,243	1,250	-1.65%	419,100	3533億3287万	-3.77%	7.78	0.87
10/01	1,294	1,294	1,262	1,271	-2.46%	486,500	3592億6886万	-2.23%	7.91	0.89
09/30	1,310	1,314	1,294	1,303	-0.38%	457,600	3683億1418万	+0.15%	8.11	0.91
09/29	1,320	1,320	1,301	1,308	-2.17%	443,300	3697億2752万	+0.62%	8.14	0.91
09/26	1,320	1,343	1,318	1,337	+1.44%	468,600	3779億2484万	+3%	8.32	0.93
09/25	1,310	1,318	1,306	1,318	+1.31%	420,700	3725億5418万	+1.78%	8.21	0.92
09/24	1,301	1,304	1,295	1,301	-0.23%	377,600	3677億4885万	+0.62%	8.1	0.91
09/22	1,303	1,316	1,299	1,304	-0.08%	542,500	3685億9685万	+1.01%	8.12	0.91
09/19	1,295	1,316	1,295	1,305	+0.46%	711,700	3688億7952万	+1.24%	8.13	0.91
09/18	1,301	1,307	1,294	1,299	-0.31%	365,000	3671億8352万	+1.01%	8.09	0.91
09/17	1,317	1,317	1,296	1,303	-1.44%	357,600	3683億1418万	+1.56%	8.11	0.91
09/16	1,310	1,328	1,307	1,322	+0.38%	511,100	3736億8484万	+3.28%	8.23	0.92
09/12	1,317	1,326	1,315	1,317	-0.38%	437,700	3722億7151万	+3.29%	8.2	0.92
09/11	1,320	1,335	1,314	1,322	+0.3%	455,300	3736億8484万	+4.09%	8.23	0.92
09/10	1,303	1,320	1,302	1,318	+1.23%	300,500	3725億5418万	+4.19%	8.21	0.92
09/09	1,307	1,314	1,297	1,302	-0.38%	304,200	3680億3152万	+3.42%	8.11	0.91
09/08	1,303	1,309	1,297	1,307	+0.77%	433,000	3694億4485万	+4.23%	8.14	0.91
09/05	1,301	1,304	1,286	1,297	0%	305,300	3666億1819万	+3.93%	8.08	0.91
09/04	1,289	1,302	1,286	1,297	+0.62%	321,400	3666億1819万	+4.34%	8.08	0.91
09/03	1,305	1,309	1,282	1,289	-0.77%	418,800	3643億5686万	+4.29%	8.03	0.9
09/02	1,286	1,301	1,281	1,299	+1.17%	429,800	3671億8352万	+5.7%	8.09	0.91
09/01	1,281	1,292	1,275	1,284	+0.39%	320,900	3629億4352万	+5.07%	7.99	0.9
08/29	1,280	1,282	1,273	1,279	-0.08%	307,200	3615億3019万	+5.18%	7.96	0.89
08/28	1,271	1,282	1,266	1,280	+0.71%	326,800	3618億1286万	+5.79%	7.97	0.89
08/27	1,272	1,274	1,266	1,271	0%	293,400	3592億6886万	+5.56%	7.91	0.89
08/26	1,282	1,284	1,262	1,271	-0.78%	456,200	3592億6886万	+6.18%	7.91	0.89
08/25	1,299	1,306	1,277	1,281	-0.16%	496,100	3620億9553万	+7.65%	7.98	0.9
08/22	1,277	1,289	1,271	1,283	+1.1%	323,000	3626億6086万	+8.36%	7.99	0.9
08/21	1,268	1,274	1,258	1,269	+0.32%	318,000	3587億353万	+7.91%	7.9	0.89

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	710 3,550 2/5	473 2,365 7/21	1,636,500 327,300 7/21	-	-	+14.4% 8/16	-14.04% 3/7
2008年 3月期	606 3,030 5/14	305 1,526 1/23 1,525 1/22	1,794,000 358,800 4/13	-	-	+13.4% 2/4	-19.17% 8/10
2009年 3月期	479 2,395 6/6	174 870 3/12	1,346,000 269,200 3/25	-	-	+18.4% 11/28	-35.25% 10/27
2010年 3月期	378 1,888 3/30	195 976 4/28	1,436,000 287,200 8/27	-	-	+17.24% 10/22	-8.59% 10/2
2011年 3月期	457 2,285 1/6	298 1,490 3/15	1,507,500 301,500 3/28	841億9996万	549億501万	+11.73% 11/18	-25.57% 3/15
2012年 3月期	434 2,169 3/29 2,172 3/28	301 1,504 11/28	2,333,500 466,700 2/28	800億3602万	554億2089万	+9.85% 3/12	-11.54% 8/8
2013年 3月期	604 3,020 3/25	348 1,741 6/14 1,740 6/5	2,323,000 464,600 2/6	1112億8398万	641億1726万	+14.61% 4/24	-10.83% 5/18
2014年 3月期	810 4,050 5/20	436 2,181 9/2	15,416,000 3,083,200 9/10	1492億3845万	803億6766万	+17.56% 5/20	-21.75% 8/30
2015年 3月期	580 2,898 7/17	434 2,171 1/20 2,168 1/19	8,413,500 1,682,700 12/4	1235億9680万	925億9097万	+12% 11/4	-8.3% 10/17
2016年 3月期	597 2,984 7/21	347 1,737 2/12	3,389,500 677,900 3/28	1272億6461万	740億8131万	+12.13% 11/9	-21.29% 2/12
2017年 3月期	540 2,699 12/16	332 1,662 6/28	2,331,500 466,300 3/28	1151億965万	708億8263万	+10.2% 12/8	-10.63% 6/16
2018年 3月期	635 3,175 3/22	440 2,202 4/17	3,313,000 662,600 3/27	1354億1057万	939億1309万	+12.56% 3/22	-8.51% 2/14
2019年 3月期	658 3,290 5/17	434 2,170 12/25	2,825,000 565,000 3/26	1403億1521万	925億4833万	+7.01% 2/19	-14.83% 12/25
2020年 3月期	702 3,510 1/10	333 1,666 3/19	2,984,500 596,900 3/27	1720億404万	816億4066万	+11.79% 9/17	-36.79% 3/19
2021年 3月期	732 3,660 3/22	353 1,766 4/6	3,181,500 636,300 3/29	1793億5464万	865億4106万	+13.38% 5/27	-6.56% 4/21
2022年 3月期	769 3,845 9/14	566 2,831 3/9	3,102,500 620,500 3/25	1884億2038万	1387億3032万	+8.26% 9/14	-10.53% 11/11
2023年 3月期	755 3,775 3/9	580 2,898 4/27	2,742,500 548,500 3/29	1849億9010万	1420億1359万	+6.02% 6/8	-5.92% 9/26
2024年 3月期	1,176 5,880 3/27	698 3,490 4/6	2,184,000 436,800 10/30	2881億4352万	1710億2396万	+12.83% 5/15	-8.52% 10/4
2025年 3月期	1,190 7/4	860 8/5	3,239,700 9/20	3363億7289万	2430億9301万	+6.87% 7/4	-20.65% 8/5
最新	1,457 2026/1/20		322,100	4118億4479万		+2.17% 1,426