株価チャート

株価

1/20

前日 (1/19): 1,802
始値: 1,802
高値: 1,807
安値: 1,794
終値 -0.39%: 1,795
出来高 +22.5%: 350,600

乖離率

株価（5日） 移動平均値: +0.22%
1,791
株価（25日） 移動平均値: +3.46%
1,735
出来高（5日） 移動平均値: -10.96%
393,760

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	1,802	1,807	1,794	1,795	-0.39%	350,600	2746億6407万	+3.46%	12.91	3.76
01/19	1,800	1,810	1,790	1,802	+0.39%	286,200	2757億3519万	+4.16%	12.96	3.78
01/16	1,784	1,800	1,774	1,795	+0.06%	403,300	2746億6407万	+4.06%	12.91	3.76
01/15	1,777	1,806	1,774	1,794	+1.36%	399,900	2745億1106万	+4.24%	12.91	3.76
01/14	1,756	1,796	1,756	1,770	+0.85%	528,800	2708億3867万	+3.15%	12.73	3.71
01/13	1,761	1,774	1,742	1,755	+0.06%	574,800	2685億4343万	+2.51%	12.62	3.68
01/09	1,735	1,758	1,731	1,754	+1.33%	436,600	2683億9041万	+2.69%	12.62	3.68
01/08	1,730	1,742	1,723	1,731	+0.46%	308,300	2648億7104万	+1.47%	12.45	3.63
01/07	1,707	1,734	1,691	1,723	-0.52%	497,200	2636億4691万	+1%	12.39	3.61
01/06	1,710	1,741	1,704	1,732	+2.24%	614,200	2650億2405万	+1.58%	12.46	3.63
01/05	1,707	1,717	1,676	1,694	-1.28%	576,000	2592億944万	-0.65%	12.19	3.55
2025
12/30	1,723	1,727	1,710	1,716	-0.35%	371,900	2625億7579万	+0.59%	12.34	3.6
12/29	1,734	1,734	1,716	1,722	-0.92%	389,300	2634億9389万	+0.82%	12.39	3.61
12/26	1,742	1,746	1,729	1,738	-0.11%	380,900	2659億4215万	+1.76%	12.5	3.64
12/25	1,738	1,742	1,725	1,740	+0.58%	428,100	2662億4818万	+1.99%	12.52	3.65
12/24	1,722	1,740	1,718	1,730	0%	354,800	2647億1802万	+1.47%	12.45	3.63
12/23	1,716	1,738	1,710	1,730	+0.41%	433,700	2647億1802万	+1.53%	12.45	3.63
12/22	1,726	1,733	1,708	1,723	-0.17%	426,500	2636億4691万	+1.06%	12.39	3.61
12/19	1,725	1,734	1,719	1,726	+0.06%	879,400	2641億596万	+1.11%	12.42	3.62
12/18	1,694	1,733	1,692	1,725	+1.89%	321,200	2639億5294万	+1.17%	12.41	3.62
12/17	1,713	1,717	1,693	1,693	-0.82%	372,400	2590億5642万	-0.65%	12.18	3.55
12/16	1,697	1,719	1,695	1,707	-0.81%	438,600	2611億9865万	+0.23%	12.28	3.58
12/15	1,683	1,728	1,683	1,721	+2.26%	469,400	2633億4088万	+1.18%	12.38	3.61
12/12	1,678	1,684	1,667	1,683	+1.14%	274,100	2575億2626万	-0.94%	12.11	3.53
12/11	1,698	1,698	1,658	1,664	-1.54%	306,100	2546億1895万	-1.94%	11.97	3.49
12/10	1,680	1,699	1,676	1,690	+0.84%	279,100	2585億9737万	-0.35%	12.16	3.54
12/09	1,685	1,692	1,660	1,676	-0.36%	322,900	2564億5515万	-1.06%	12.06	3.51
12/08	1,649	1,686	1,649	1,682	+0.42%	561,600	2573億7324万	-0.65%	12.1	3.53
12/05	1,674	1,685	1,662	1,675	+0.06%	277,600	2563億213万	-1.06%	12.05	3.51
12/04	1,679	1,685	1,656	1,674	+0.66%	371,400	2561億4911万	-1.06%	12.04	3.51
12/03	1,689	1,691	1,663	1,663	-2.18%	398,700	2544億6594万	-1.77%	11.96	3.49
12/02	1,712	1,721	1,691	1,700	-0.87%	316,800	2601億2754万	+0.35%	12.23	3.56
12/01	1,699	1,720	1,692	1,715	0%	496,900	2624億2278万	+1.3%	12.34	3.6
11/28	1,705	1,718	1,700	1,715	-0.46%	566,800	2624億2278万	+1.3%	12.34	3.6
11/27	1,727	1,743	1,712	1,723	-0.4%	551,900	2636億4691万	+1.83%	12.39	3.61
11/26	1,753	1,756	1,720	1,730	-1.31%	441,600	2647億1802万	+2.37%	12.45	3.63
11/25	1,738	1,762	1,733	1,753	+1.56%	458,700	2682億3739万	+3.85%	12.61	3.68
11/21	1,700	1,734	1,698	1,726	+2.13%	363,300	2641億596万	+2.43%	12.42	3.62
11/20	1,710	1,715	1,683	1,690	-0.76%	415,100	2585億9737万	+0.42%	12.16	3.54
11/19	1,707	1,726	1,703	1,703	+0.06%	330,300	2605億8658万	+1.25%	12.25	3.57
11/18	1,754	1,771	1,680	1,702	-2.96%	710,300	2604億3357万	+1.31%	12.24	3.57
11/17	1,757	1,770	1,718	1,754	-1.35%	925,400	2683億9041万	+4.4%	12.62	3.68
11/14	1,736	1,778	1,708	1,778	+5.52%	1,078,000	2720億6280万	+5.9%	12.79	3.73
11/13	1,689	1,711	1,678	1,685	-0.24%	446,900	2578億3229万	+0.48%	12.12	3.53
11/12	1,693	1,703	1,686	1,689	+0.96%	573,200	2584億4436万	+0.66%	12.15	3.54
11/11	1,660	1,678	1,656	1,673	+0.36%	502,100	2559億9610万	-0.3%	12.04	3.51
11/10	1,678	1,680	1,651	1,667	+0.66%	473,300	2550億7800万	-0.71%	11.99	3.5
11/07	1,644	1,660	1,630	1,656	+0.98%	617,800	2533億9482万	-1.37%	11.91	3.47
11/06	1,635	1,643	1,630	1,640	+0.37%	367,600	2509億4656万	-2.5%	11.8	3.44
11/05	1,652	1,661	1,617	1,634	-1.09%	394,700	2500億2847万	-3.2%	11.75	3.43
11/04	1,658	1,671	1,644	1,652	-0.36%	427,300	2527億8276万	-2.54%	11.88	3.46
10/31	1,662	1,672	1,653	1,658	-0.06%	401,900	2537億85万	-2.59%	11.93	3.48
10/30	1,651	1,659	1,636	1,659	+0.12%	2,421,200	2538億5387万	-2.93%	11.93	3.48
10/29	1,676	1,686	1,655	1,657	-2.07%	477,300	2535億4784万	-3.44%	11.92	3.47
10/28	1,698	1,709	1,677	1,692	-0.59%	465,300	2589億341万	-1.69%	12.17	3.55
10/27	1,684	1,712	1,680	1,702	+1.31%	397,400	2604億3357万	-1.39%	12.24	3.57
10/24	1,696	1,700	1,675	1,680	-1.47%	413,000	2570億6721万	-3%	12.09	3.52
10/23	1,693	1,712	1,685	1,705	+0.71%	465,000	2608億9262万	-1.9%	12.27	3.58
10/22	1,693	1,701	1,684	1,693	+0.59%	462,900	2590億5642万	-2.81%	12.18	3.55
10/21	1,673	1,692	1,669	1,683	+0.66%	494,600	2575億2626万	-3.61%	12.11	3.53
10/20	1,695	1,695	1,661	1,672	-0.24%	492,500	2558億4308万	-4.4%	12.03	3.51
10/17	1,655	1,685	1,655	1,676	+0.3%	444,700	2564億5515万	-4.34%	12.06	3.51
10/16	1,667	1,672	1,652	1,671	+0.66%	354,000	2556億9007万	-4.84%	12.02	3.5
10/15	1,675	1,683	1,652	1,660	-0.36%	418,700	2540億689万	-5.63%	11.94	3.48
10/14	1,667	1,680	1,649	1,666	-1.59%	566,300	2549億2498万	-5.45%	11.98	3.49
10/10	1,710	1,722	1,692	1,693	-1.68%	356,900	2590億5642万	-4.02%	12.18	3.55
10/09	1,716	1,724	1,700	1,722	-0.58%	376,200	2634億9389万	-2.49%	12.39	3.61
10/08	1,718	1,746	1,711	1,732	+1.23%	412,300	2650億2405万	-1.93%	12.46	3.63
10/07	1,694	1,711	1,687	1,711	+0.65%	359,800	2618億1071万	-3.06%	12.31	3.59
10/06	1,731	1,731	1,694	1,700	+0.53%	499,800	2601億2754万	-3.79%	12.23	3.56
10/03	1,685	1,700	1,680	1,691	+0.71%	578,700	2587億5039万	-4.41%	12.16	3.55
10/02	1,707	1,723	1,672	1,679	-2.72%	550,400	2569億1419万	-5.3%	12.08	3.52
10/01	1,770	1,770	1,718	1,726	-3.31%	456,700	2641億596万	-2.92%	12.42	3.62
09/30	1,806	1,811	1,778	1,785	-1.38%	395,900	2731億3391万	+0.22%	12.84	3.74
09/29	1,836	1,840	1,806	1,810	-1.42%	294,900	2769億5932万	+1.51%	13.02	3.76
09/26	1,816	1,851	1,811	1,836	+0.71%	470,100	2809億3774万	+2.91%	13.21	3.81
09/25	1,832	1,832	1,811	1,823	0%	266,900	2789億4853万	+2.19%	13.11	3.79
09/24	1,820	1,832	1,803	1,823	+1.05%	491,900	2789億4853万	+2.13%	13.11	3.79
09/22	1,812	1,826	1,799	1,804	-0.44%	304,100	2760億4122万	+1.06%	12.98	3.75
09/19	1,831	1,844	1,802	1,812	-1.25%	452,500	2772億6535万	+1.51%	13.03	3.76
09/18	1,837	1,853	1,825	1,835	+0.16%	400,200	2807億8472万	+2.8%	13.2	3.81
09/17	1,826	1,837	1,809	1,832	+0.33%	477,500	2803億2567万	+2.63%	13.18	3.81
09/16	1,768	1,826	1,768	1,826	+2.87%	510,500	2794億758万	+2.3%	13.14	3.79
09/12	1,763	1,788	1,761	1,775	+1.08%	502,400	2716億375万	-0.56%	12.77	3.69
09/11	1,759	1,778	1,740	1,756	-0.17%	365,600	2686億9644万	-1.68%	12.63	3.65
09/10	1,757	1,766	1,750	1,759	-0.34%	368,100	2691億5549万	-1.57%	12.65	3.65
09/09	1,771	1,780	1,750	1,765	+0.28%	404,100	2700億7359万	-1.23%	12.7	3.67
09/08	1,750	1,769	1,745	1,760	+1.73%	503,000	2693億851万	-1.51%	12.66	3.66
09/05	1,724	1,738	1,707	1,730	+0.35%	708,900	2647億1802万	-3.19%	12.45	3.59
09/04	1,734	1,740	1,721	1,724	-0.17%	548,400	2637億9992万	-3.58%	12.4	3.58
09/03	1,720	1,743	1,716	1,727	+0.35%	770,800	2642億5897万	-3.47%	12.42	3.59
09/02	1,724	1,737	1,706	1,721	-0.17%	397,200	2633億4088万	-3.8%	12.38	3.58
09/01	1,740	1,755	1,715	1,724	-1.2%	490,100	2637億9992万	-3.63%	12.4	3.58
08/29	1,756	1,766	1,739	1,745	-1.19%	491,900	2670億1326万	-2.46%	12.55	3.63
08/28	1,765	1,801	1,721	1,766	-1.12%	1,631,300	2702億2660万	-1.29%	12.7	3.67
08/27	1,804	1,810	1,784	1,786	-0.83%	394,700	2732億8693万	-0.11%	12.85	3.71
08/26	1,805	1,810	1,792	1,801	-0.5%	460,500	2755億8217万	+0.9%	12.96	3.74
08/25	1,822	1,827	1,807	1,810	-0.33%	385,700	2769億5932万	+1.63%	13.02	3.76
08/22	1,820	1,838	1,813	1,816	-0.87%	303,200	2778億7741万	+2.14%	13.06	3.77
08/21	1,850	1,862	1,827	1,832	-0.87%	314,200	2803億2567万	+3.27%	13.18	3.81

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
2011年 3月期	172 1,720 2/21	115 1,150 3/15	820,000 82,000 2/21	260億7299万	174億3252万	+13.91% 2/21	-19.83% 3/15
2012年 3月期	245 2,446 3/30	135 1,350 4/6	2,594,000 259,400 12/29	370億7822万	204億6427万	+14.69% 11/30	-9.34% 8/24
2013年 3月期	420 4,200 3/26	192 1,922 5/15	1,070,000 107,000 3/15	636億6662万	291億3505万	+21.87% 4/25	-10.61% 5/14
2014年 3月期	589 5,890 1/23	365 3,650 4/2	2,101,000 210,100 5/15	900億8825万	553億2932万	+15.68% 5/8	-15.79% 5/28
2015年 3月期	1,079 10,790 3/31	498 4,980 4/11	2,505,000 250,500 5/16	1650億3434万	761億6969万	+12.44% 2/16	-11.51% 5/7
2016年 3月期	1,545 15,450 3/30	955 9,550 5/7	2,378,000 237,800 12/18	2363億960万	1460億6839万	+16.23% 7/1	-17.81% 9/8
2017年 3月期	1,909 3/31	1,362 13,620 9/6	2,484,000 248,400 9/6	2919億8384万	2083億1953万	+13.03% 6/8	-10.59% 11/15
2018年 3月期	3,385 1/24	1,774 4/26 4/12	2,936,700 4/27	5177億3981万	2713億3542万	+15.01% 5/15	-12.28% 4/20
2019年 3月期	3,365 9/28	2,431 4/23	1,546,300 11/9	5146億8078万	3718億2436万	+13.39% 11/29	-15.96% 10/29
2020年 3月期	3,240 4/2	1,798 3/19	1,485,300 9/20	4955億6188万	2750億625万	+9.86% 4/17	-24.79% 3/19
2021年 3月期	2,983 12/1	1,796 7/31	2,076,000 5/26	4562億5342万	2747億35万	+16.59% 8/31	-13.93% 3/11
2022年 3月期	2,709 6/23	1,548 3/11	1,899,100 2/14	4143億4480万	2367億6845万	+16.01% 6/17	-14.83% 2/24
2023年 3月期	2,379 11/25	1,751 4/18	1,994,000 5/13	3640億2553万	2678億1755万	+14.2% 5/20	-8.05% 12/21
2024年 3月期	2,132 5/9	1,116 3/8	6,112,400 2/9	3262億3053万	1707億6607万	+8.66% 12/29	-19.81% 2/9
2025年 3月期	2,038 3/6	1,212 4/2	4,363,100 5/10	3118億4701万	1854億5563万	+25.62% 5/10	-15.56% 8/5
最新	1,795 2026/1/20		350,600	2746億6407万		+3.46% 1,735