株価チャート

株価

1/20

前日 (1/19): 1,684
始値: 1,694
高値: 1,704
安値: 1,665
終値 ±0%: 1,684
出来高 +16.21%: 123,300

乖離率

株価（5日） 移動平均値: +1.26%
1,663
株価（25日） 移動平均値: +11.97%
1,504
出来高（5日） 移動平均値: +11.71%
110,380

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	1,694	1,704	1,665	1,684	0%	123,300	663億9469万	+11.97%	11.34	0.46
01/19	1,667	1,690	1,647	1,684	+0.9%	106,100	663億9469万	+12.87%	11.34	0.46
01/16	1,660	1,671	1,647	1,669	+0.54%	100,400	658億329万	+12.85%	11.24	0.46
01/15	1,619	1,672	1,614	1,660	+2.53%	123,500	654億4844万	+13.23%	11.18	0.45
01/14	1,604	1,619	1,577	1,619	+1.44%	98,600	638億3195万	+11.27%	10.91	0.44
01/13	1,600	1,609	1,575	1,596	+1.72%	82,000	629億2513万	+10.45%	10.75	0.44
01/09	1,556	1,578	1,539	1,569	+2.08%	65,600	618億6061万	+9.34%	10.57	0.43
01/08	1,540	1,565	1,531	1,537	-0.84%	84,600	605億9895万	+7.78%	10.35	0.42
01/07	1,540	1,577	1,535	1,550	+0.45%	76,800	611億1150万	+9.23%	10.44	0.42
01/06	1,515	1,550	1,506	1,543	+2.52%	72,600	608億3551万	+9.43%	10.39	0.42
01/05	1,500	1,509	1,489	1,505	+1.01%	83,100	593億3729万	+7.5%	10.14	0.41
2025
12/30	1,496	1,509	1,485	1,490	-0.27%	60,800	587億4589万	+7.04%	10.04	0.41
12/29	1,464	1,509	1,463	1,494	+1.7%	128,500	589億360万	+8.03%	10.06	0.41
12/26	1,450	1,473	1,450	1,469	+1.31%	90,200	579億1793万	+6.91%	9.9	0.4
12/25	1,458	1,461	1,439	1,450	-0.21%	71,300	571億6882万	+6.23%	9.77	0.4
12/24	1,450	1,465	1,443	1,453	0%	102,400	572億8710万	+7.15%	9.79	0.4
12/23	1,424	1,458	1,416	1,453	+2.47%	167,300	572億8710万	+7.87%	9.79	0.4
12/22	1,412	1,428	1,411	1,418	+0.78%	94,500	559億716万	+5.98%	9.55	0.39
12/19	1,393	1,413	1,389	1,407	+1.01%	106,900	554億7347万	+5.63%	9.48	0.39
12/18	1,394	1,396	1,377	1,393	0%	69,600	549億2150万	+5.05%	9.38	0.38
12/17	1,408	1,409	1,388	1,393	-0.43%	61,700	549億2150万	+5.45%	9.38	0.38
12/16	1,434	1,434	1,396	1,399	-1.96%	61,600	551億5806万	+6.39%	9.42	0.38
12/15	1,386	1,439	1,386	1,427	+2.37%	109,400	562億6201万	+9.01%	9.61	0.39
12/12	1,380	1,394	1,377	1,394	+2.8%	133,900	549億6092万	+7.07%	9.39	0.38
12/11	1,375	1,390	1,347	1,356	-0.59%	163,900	534億6270万	+4.55%	9.13	0.37
12/10	1,358	1,369	1,356	1,364	+0.15%	36,700	537億7812万	+5.57%	9.19	0.37
12/09	1,359	1,373	1,355	1,362	+0.07%	60,700	536億9927万	+5.75%	9.17	0.37
12/08	1,380	1,380	1,349	1,361	-0.37%	72,800	536億5984万	+6%	9.17	0.37
12/05	1,353	1,377	1,343	1,366	-0.44%	80,400	538億5697万	+6.72%	9.2	0.37
12/04	1,335	1,378	1,327	1,372	+2.54%	98,100	540億9353万	+7.52%	9.24	0.38
12/03	1,356	1,365	1,327	1,338	-1.11%	123,900	527億5302万	+5.11%	9.01	0.37
12/02	1,376	1,378	1,330	1,353	-0.81%	154,500	533億4442万	+6.54%	9.11	0.37
12/01	1,335	1,372	1,330	1,364	+3.57%	119,300	537億7812万	+7.83%	9.19	0.37
11/28	1,320	1,325	1,310	1,317	+0.61%	65,700	519億2506万	+4.61%	8.87	0.36
11/27	1,308	1,328	1,306	1,309	+1%	95,700	516億965万	+4.22%	8.82	0.36
11/26	1,290	1,302	1,276	1,296	+1.89%	104,400	510億9710万	+3.6%	8.73	0.36
11/25	1,272	1,278	1,260	1,272	+0.55%	68,000	501億5086万	+2%	8.57	0.35
11/21	1,236	1,265	1,234	1,265	+2.02%	88,800	498億7487万	+1.77%	8.52	0.35
11/20	1,245	1,248	1,229	1,240	+1.39%	67,000	488億8920万	+0.08%	8.35	0.34
11/19	1,222	1,236	1,217	1,223	+0.16%	109,200	482億1894万	-0.97%	8.24	0.34
11/18	1,244	1,244	1,220	1,221	-2.09%	99,400	481億4009万	-0.81%	8.23	0.33
11/17	1,260	1,272	1,243	1,247	-0.8%	69,600	491億6519万	+1.55%	8.4	0.34
11/14	1,245	1,270	1,245	1,257	-0.95%	56,700	495億5945万	+2.53%	8.47	0.34
11/13	1,269	1,275	1,258	1,269	+0.79%	38,800	500億3258万	+3.76%	8.55	0.35
11/12	1,252	1,270	1,244	1,259	+0.88%	70,600	496億3831万	+3.2%	8.48	0.34
11/11	1,244	1,256	1,220	1,248	+0.08%	94,400	492億461万	+2.55%	8.41	0.34
11/10	1,270	1,300	1,242	1,247	-0.24%	211,700	491億6519万	+2.72%	8.4	0.34
11/07	1,271	1,273	1,245	1,250	-1.65%	57,300	492億8347万	+3.14%	8.42	0.34
11/06	1,242	1,283	1,242	1,271	+2.58%	70,400	501億1143万	+5.04%	8.56	0.35
11/05	1,255	1,255	1,219	1,239	-1.43%	94,700	488億4977万	+2.57%	8.35	0.34
11/04	1,245	1,265	1,237	1,257	+0.56%	58,000	495億5945万	+4.14%	8.47	0.34
10/31	1,276	1,277	1,241	1,250	-2.19%	93,300	492億8347万	+3.65%	8.42	0.34
10/30	1,261	1,289	1,261	1,278	+0.95%	91,400	503億8742万	+6.06%	8.61	0.35
10/29	1,291	1,300	1,256	1,266	-1.94%	113,400	499億1429万	+5.32%	8.53	0.35
10/28	1,270	1,323	1,252	1,291	+2.46%	377,600	508億9996万	+7.67%	8.7	0.35
10/27	1,239	1,272	1,236	1,260	+2.94%	148,900	496億7773万	+5.44%	8.49	0.35
10/24	1,231	1,234	1,221	1,224	-0.24%	60,900	482億5837万	+2.6%	8.25	0.34
10/23	1,213	1,228	1,206	1,227	-0.81%	100,300	483億7665万	+2.94%	8.27	0.34
10/22	1,198	1,237	1,193	1,237	+3.69%	241,700	487億7092万	+3.86%	8.33	0.34
10/21	1,200	1,207	1,192	1,193	-0.25%	65,100	470億3614万	+0.17%	8.04	0.33
10/20	1,175	1,196	1,166	1,196	+3.46%	61,300	471億5442万	+0.25%	8.06	0.33
10/17	1,146	1,157	1,141	1,156	-0.26%	48,900	455億7735万	-3.26%	7.79	0.32
10/16	1,155	1,164	1,153	1,159	+1.13%	35,800	456億9563万	-3.17%	7.81	0.32
10/15	1,136	1,151	1,132	1,146	+1.51%	55,700	451億8308万	-4.5%	7.72	0.31
10/14	1,140	1,148	1,120	1,129	-2.17%	92,100	445億1283万	-6.15%	7.61	0.31
10/10	1,181	1,183	1,151	1,154	-3.35%	130,600	454億9850万	-4.39%	7.77	0.32
10/09	1,181	1,194	1,173	1,194	+1.1%	82,400	470億7557万	-1.24%	8.04	0.33
10/08	1,187	1,192	1,178	1,181	0%	56,800	465億6302万	-2.48%	7.96	0.32
10/07	1,191	1,191	1,175	1,181	-0.76%	71,900	465億6302万	-2.56%	7.96	0.32
10/06	1,196	1,199	1,166	1,190	+0.59%	102,700	469億1786万	-1.9%	8.02	0.33
10/03	1,180	1,196	1,180	1,183	+0.08%	34,200	466億4187万	-2.55%	7.97	0.32
10/02	1,195	1,201	1,176	1,182	-1.42%	75,900	466億245万	-2.72%	7.96	0.32
10/01	1,219	1,223	1,193	1,199	-2.6%	97,200	472億7270万	-1.4%	8.08	0.33
09/30	1,215	1,237	1,204	1,231	+1.65%	70,200	485億3436万	+1.07%	8.29	0.34
09/29	1,230	1,230	1,203	1,211	-1.86%	79,300	477億4582万	-0.49%	8.16	0.33
09/26	1,215	1,236	1,215	1,234	+1.56%	113,400	486億5264万	+1.4%	8.31	0.34
09/25	1,206	1,215	1,201	1,215	+0.75%	71,100	479億353万	+0.08%	8.18	0.33
09/24	1,201	1,211	1,194	1,206	+0.58%	79,700	475億4869万	-0.5%	8.12	0.33
09/22	1,195	1,203	1,191	1,199	+0.17%	86,000	472億7270万	-0.91%	8.08	0.33
09/19	1,195	1,208	1,183	1,197	+0.17%	111,400	471億9385万	-0.99%	8.06	0.33
09/18	1,200	1,202	1,187	1,195	-0.08%	87,600	471億1499万	-0.91%	8.05	0.33
09/17	1,216	1,216	1,195	1,196	-1.89%	55,600	471億5442万	-0.58%	8.06	0.33
09/16	1,228	1,232	1,218	1,219	-0.73%	81,700	480億6124万	+1.58%	8.21	0.33
09/12	1,245	1,248	1,227	1,228	-0.57%	112,200	484億1608万	+2.68%	8.27	0.34
09/11	1,245	1,247	1,229	1,235	-1.04%	47,500	486億9206万	+3.69%	8.32	0.34
09/10	1,210	1,248	1,210	1,248	+2.63%	109,100	492億461万	+5.23%	8.41	0.34
09/09	1,229	1,239	1,211	1,216	-0.73%	94,100	479億4296万	+3.05%	8.19	0.33
09/08	1,233	1,233	1,218	1,225	0%	42,300	482億9780万	+4.26%	8.25	0.34
09/05	1,231	1,242	1,221	1,225	-0.24%	62,100	482億9780万	+4.7%	8.25	0.34
09/04	1,222	1,233	1,219	1,228	+0.74%	51,200	484億1608万	+5.41%	8.27	0.34
09/03	1,240	1,248	1,211	1,219	-1.38%	105,500	480億6124万	+5.18%	8.21	0.33
09/02	1,216	1,243	1,213	1,236	+2.06%	80,200	487億3149万	+7.2%	8.33	0.34
09/01	1,211	1,223	1,204	1,211	+0.33%	83,200	477億4582万	+5.67%	8.16	0.33
08/29	1,206	1,213	1,201	1,207	-0.41%	51,100	475億8811万	+5.69%	8.13	0.33
08/28	1,195	1,215	1,188	1,212	+1%	70,500	477億8525万	+6.6%	8.16	0.33
08/27	1,213	1,221	1,197	1,200	-1.07%	69,300	473億1213万	+6.1%	8.08	0.33
08/26	1,236	1,242	1,207	1,213	-1.7%	94,800	478億2468万	+7.82%	8.17	0.33
08/25	1,227	1,239	1,219	1,234	+0.65%	134,100	486億5264万	+10.38%	8.31	0.34
08/22	1,194	1,228	1,192	1,226	+2.85%	111,600	483億3722万	+10.45%	8.26	0.34
08/21	1,193	1,194	1,179	1,192	+1.36%	82,600	469億9671万	+8.17%	8.03	0.33

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	2,545 509 7/11	1,935 387 5/18	804,600 4,023,000 3/2	-	-	+12.26% 6/22	-10.46% 3/5
2008年 3月期	2,105 421 12/11 421 12/6 他2件	1,685 337 3/5 337 3/4	165,600 828,000 10/22	-	-	+9.56% 4/2	-9.73% 3/5
2009年 3月期	2,015 403 4/2	1,210 242 3/12	286,800 1,434,000 7/1	-	-	+14.26% 11/5	-20.32% 10/16
2010年 3月期	1,375 275 4/2	1,170 234 9/18	68,600 343,000 12/4	-	-	+8.02% 6/29	-7.97% 9/18
2011年 3月期	1,395 279 4/12 279 4/7	995 199 10/21	76,400 382,000 3/11	496億1094万	353億8558万	+9.27% 6/30	-16.75% 3/15
2012年 3月期	1,260 252 3/13	1,060 212 6/6 212 6/3	77,200 386,000 3/9	448億988万	376億9720万	+7.88% 2/24	-6.43% 8/9
2013年 3月期	1,280 256 3/12	930 186 5/31	417,800 2,089,000 5/31	455億2115万	330億7396万	+9.24% 7/4	-12.03% 5/31
2014年 3月期	1,330 266 5/22 266 5/14	1,020 204 2/17	144,600 723,000 1/10	472億9932万	362億7480万	+8.24% 7/2	-9.04% 6/13
2015年 3月期	1,300 260 3/19 260 3/18 他2件	1,060 212 4/11	151,600 758,000 12/25	462億3259万	376億9734万	+7.96% 11/7	-6.61% 10/17
2016年 3月期	1,395 279 6/25 279 6/8	1,020 204 2/22	164,600 823,000 6/5	496億9470万	363億3677万	+9.92% 3/23	-9.74% 2/22
2017年 3月期	1,455 2/14	1,080 216 7/8 216 4/8	649,700 11/30	523億3552万	384億7423万	+9.15% 8/8	-6.72% 7/8
2018年 3月期	1,484 11/9	1,209 3/26	266,400 11/7	577億2164万	476億5065万	+5.09% 4/13	-7.77% 2/14
2019年 3月期	1,380 7/30	1,007 12/25	158,300 9/21	543億9381万	396億9511万	+7.12% 7/30	-9.41% 12/25
2020年 3月期	1,250 11/18	893 3/13	218,100 3/13	492億7398万	352億208万	+16.18% 3/30	-12.35% 3/13
2021年 3月期	1,225 10/5	949 2/3	242,900 11/30	482億9366万	374億1601万	+10.64% 3/19	-8.79% 4/20
2022年 3月期	1,047 4/5	713 12/1	775,300 5/27	412億7983万	281億1129万	+12.27% 1/13	-9.89% 5/26
2023年 3月期	1,014 3/9	800 5/27	337,000 10/28	399億7875万	315億4142万	+8.52% 1/13	-10.85% 3/20
2024年 3月期	1,200 3/22	784 6/1	188,300 5/12	473億1213万	309億1059万	+13.06% 9/19	-6.27% 11/29
2025年 3月期	1,333 7/2	955 8/5	563,000 2/25	525億5589万	376億5257万	+10.48% 6/3	-18.28% 4/7
最新	1,684 2026/1/20		123,300	663億9469万		+11.97% 1,504