株価チャート
株価
1/20
- 前日 (1/19)
- 3,265
- 始値
- 3,285
- 高値
- 3,300
- 安値
- 3,245
- 終値 ±0%
- 3,265
- 出来高 +163.46%
- 222,100
乖離率
- 株価（5日）
移動平均値 - +0.06%
3,263 - 株価（25日）
移動平均値 - +2.16%
3,196 - 出来高（5日）
移動平均値 - +67.52%
132,580
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 | 3,285 | 3,300 | 3,245 | 3,265 | 0% | 222,100 | 2567億9433万 | +2.16% | 21.47 | 5.15 |
| 01/19 | 3,270 | 3,305 | 3,265 | 3,265 | +0.31% | 84,300 | 2567億9433万 | +2.25% | 21.47 | 5.15 |
| 01/16 | 3,250 | 3,265 | 3,210 | 3,255 | -0.61% | 129,500 | 2560億783万 | +2.13% | 21.4 | 5.13 |
| 01/15 | 3,255 | 3,290 | 3,240 | 3,275 | +0.61% | 88,700 | 2575億8084万 | +2.76% | 21.53 | 5.16 |
| 01/14 | 3,250 | 3,290 | 3,230 | 3,255 | +1.24% | 138,300 | 2560億783万 | +2.29% | 21.4 | 5.13 |
| 01/13 | 3,275 | 3,280 | 3,215 | 3,215 | -0.31% | 186,500 | 2528億6180万 | +1.1% | 21.14 | 5.07 |
| 01/09 | 3,255 | 3,265 | 3,210 | 3,225 | -1.38% | 156,000 | 2536億4831万 | +1.51% | 21.2 | 5.08 |
| 01/08 | 3,255 | 3,315 | 3,255 | 3,270 | +1.87% | 165,900 | 2571億8759万 | +3.02% | 21.5 | 5.16 |
| 01/07 | 3,185 | 3,225 | 3,165 | 3,210 | -0.31% | 144,500 | 2524億6855万 | +1.26% | 21.1 | 5.06 |
| 01/06 | 3,150 | 3,250 | 3,150 | 3,220 | +2.71% | 141,600 | 2532億5506万 | +1.58% | 21.17 | 5.08 |
| 01/05 | 3,200 | 3,230 | 3,135 | 3,135 | -1.72% | 183,500 | 2465億6975万 | -1.07% | 20.61 | 4.94 |
| 2025 | ||||||||||
| 12/30 | 3,200 | 3,220 | 3,170 | 3,190 | +0.47% | 175,700 | 2508億9554万 | +0.66% | 20.97 | 5.03 |
| 12/29 | 3,200 | 3,200 | 3,145 | 3,175 | -0.31% | 135,600 | 2497億1578万 | +0.28% | 20.87 | 5.01 |
| 12/26 | 3,190 | 3,220 | 3,165 | 3,185 | -0.62% | 96,000 | 2505億228万 | +0.76% | 20.94 | 5.02 |
| 12/25 | 3,180 | 3,205 | 3,150 | 3,205 | +1.42% | 81,200 | 2520億7530万 | +1.78% | 21.07 | 5.05 |
| 12/24 | 3,150 | 3,170 | 3,130 | 3,160 | +0.64% | 187,400 | 2485億3602万 | +0.73% | 20.78 | 4.98 |
| 12/23 | 3,165 | 3,165 | 3,100 | 3,140 | +0.16% | 292,600 | 2469億6300万 | +0.42% | 20.64 | 4.95 |
| 12/22 | 3,145 | 3,160 | 3,090 | 3,135 | -0.16% | 236,700 | 2465億6975万 | +0.51% | 20.61 | 4.94 |
| 12/19 | 3,110 | 3,170 | 3,110 | 3,140 | -0.16% | 249,800 | 2469億6300万 | +0.96% | 20.64 | 4.95 |
| 12/18 | 3,090 | 3,145 | 3,075 | 3,145 | +2.28% | 201,400 | 2473億5626万 | +1.42% | 20.68 | 4.96 |
| 12/17 | 3,135 | 3,135 | 3,040 | 3,075 | -2.07% | 442,500 | 2418億5071万 | -0.55% | 20.22 | 4.85 |
| 12/16 | 3,230 | 3,235 | 3,110 | 3,140 | -3.53% | 344,000 | 2469億6300万 | +1.78% | 20.64 | 4.95 |
| 12/15 | 3,175 | 3,255 | 3,160 | 3,255 | +2.36% | 155,100 | 2560億783万 | +5.99% | 21.4 | 5.13 |
| 12/12 | 3,195 | 3,220 | 3,140 | 3,180 | -0.16% | 235,200 | 2501億903万 | +4.5% | 20.91 | 5.01 |
| 12/11 | 3,200 | 3,225 | 3,170 | 3,185 | +0.16% | 188,600 | 2505億228万 | +5.67% | 20.94 | 5.02 |
| 12/10 | 3,155 | 3,200 | 3,130 | 3,180 | +1.6% | 242,400 | 2501億903万 | +6.57% | 20.91 | 5.01 |
| 12/09 | 3,190 | 3,215 | 3,065 | 3,130 | -3.84% | 340,100 | 2461億7650万 | +5.85% | 20.58 | 4.93 |
| 12/08 | 3,190 | 3,275 | 3,170 | 3,255 | +3.17% | 222,400 | 2560億783万 | +11.02% | 21.4 | 5.13 |
| 12/05 | 3,150 | 3,175 | 3,120 | 3,155 | -1.1% | 151,300 | 2481億4276万 | +8.68% | 20.74 | 4.97 |
| 12/04 | 3,180 | 3,205 | 3,150 | 3,190 | +1.75% | 193,300 | 2508億9554万 | +10.88% | 20.97 | 5.03 |
| 12/03 | 3,140 | 3,170 | 3,125 | 3,135 | -0.95% | 213,400 | 2465億6975万 | +9.96% | 20.61 | 4.94 |
| 12/02 | 3,150 | 3,175 | 3,125 | 3,165 | -0.31% | 173,100 | 2489億2927万 | +11.88% | 20.81 | 4.99 |
| 12/01 | 3,215 | 3,235 | 3,150 | 3,175 | -0.47% | 257,500 | 2497億1578万 | +13.19% | 20.87 | 5.01 |
| 11/28 | 3,180 | 3,225 | 3,180 | 3,190 | -0.31% | 174,000 | 2508億9554万 | +14.67% | 20.97 | 5.03 |
| 11/27 | 3,175 | 3,210 | 3,160 | 3,200 | +1.75% | 253,100 | 2516億8204万 | +16.07% | 21.04 | 5.04 |
| 11/26 | 3,125 | 3,245 | 3,110 | 3,145 | +1.29% | 477,600 | 2473億5626万 | +15.2% | 20.68 | 4.96 |
| 11/25 | 3,065 | 3,120 | 3,010 | 3,105 | +1.97% | 362,400 | 2442億1023万 | +14.79% | 20.41 | 4.9 |
| 11/21 | 2,880 | 3,065 | 2,875 | 3,045 | +5.36% | 387,000 | 2394億9119万 | +13.53% | 20.02 | 4.8 |
| 11/20 | 2,935 | 2,940 | 2,882 | 2,890 | -0.41% | 456,300 | 2273億34万 | +8.56% | 19 | 4.56 |
| 11/19 | 2,948 | 2,965 | 2,902 | 2,902 | -0.21% | 291,200 | 2282億4415万 | +9.43% | 19.08 | 4.58 |
| 11/18 | 2,958 | 2,985 | 2,899 | 2,908 | -1.02% | 316,900 | 2287億1606万 | +10.15% | 19.12 | 4.58 |
| 11/17 | 2,954 | 2,954 | 2,880 | 2,938 | +0.41% | 309,600 | 2310億7558万 | +11.67% | 19.32 | 4.63 |
| 11/14 | 2,882 | 2,955 | 2,870 | 2,926 | +0.1% | 390,600 | 2301億3177万 | +11.55% | 19.24 | 4.61 |
| 11/13 | 2,902 | 2,955 | 2,902 | 2,923 | +0.34% | 367,400 | 2298億9582万 | +11.78% | 19.22 | 4.61 |
| 11/12 | 2,932 | 2,948 | 2,901 | 2,913 | +0.48% | 344,100 | 2291億931万 | +11.61% | 19.15 | 4.59 |
| 11/11 | 2,779 | 2,910 | 2,751 | 2,899 | +3.76% | 479,500 | 2280億820万 | +11.33% | 19.06 | 4.57 |
| 11/10 | 2,800 | 2,840 | 2,707 | 2,794 | +9.87% | 810,000 | 2197億4988万 | +7.63% | 18.37 | 4.4 |
| 11/07 | 2,461 | 2,543 | 2,452 | 2,543 | +3.46% | 358,600 | 2000億857万 | -1.85% | 16.72 | 4.01 |
| 11/06 | 2,451 | 2,496 | 2,447 | 2,458 | +0.45% | 216,000 | 1933億2327万 | -5.39% | 16.16 | 3.88 |
| 11/05 | 2,495 | 2,498 | 2,424 | 2,447 | -1.85% | 216,700 | 1924億5811万 | -6.32% | 16.09 | 3.86 |
| 11/04 | 2,484 | 2,509 | 2,454 | 2,493 | -0.64% | 260,400 | 1960億7604万 | -5.06% | 16.39 | 3.93 |
| 10/31 | 2,517 | 2,541 | 2,497 | 2,509 | -0.59% | 170,200 | 1973億3445万 | -5% | 16.5 | 3.96 |
| 10/30 | 2,502 | 2,535 | 2,498 | 2,524 | +0.88% | 197,900 | 1985億1421万 | -4.86% | 16.59 | 3.98 |
| 10/29 | 2,532 | 2,532 | 2,493 | 2,502 | -1.42% | 135,000 | 1967億8390万 | -6.15% | 16.45 | 3.94 |
| 10/28 | 2,552 | 2,562 | 2,531 | 2,538 | -1.93% | 145,800 | 1996億1532万 | -5.33% | 16.69 | 4 |
| 10/27 | 2,577 | 2,610 | 2,574 | 2,588 | +1.17% | 130,500 | 2035億4785万 | -4.01% | 17.01 | 4.08 |
| 10/24 | 2,566 | 2,601 | 2,558 | 2,558 | -1.65% | 207,400 | 2011億8833万 | -5.5% | 16.82 | 4.03 |
| 10/23 | 2,569 | 2,618 | 2,558 | 2,601 | +0.77% | 203,900 | 2045億7031万 | -4.34% | 17.1 | 4.1 |
| 10/22 | 2,551 | 2,590 | 2,548 | 2,581 | +2.06% | 349,400 | 2029億9730万 | -5.42% | 16.97 | 4.07 |
| 10/21 | 2,520 | 2,550 | 2,511 | 2,529 | +0.96% | 207,200 | 1989億746万 | -7.77% | 16.63 | 3.99 |
| 10/20 | 2,553 | 2,562 | 2,503 | 2,505 | -1.61% | 465,600 | 1970億1985万 | -9.04% | 16.47 | 3.95 |
| 10/17 | 2,508 | 2,553 | 2,505 | 2,546 | +0.24% | 245,800 | 2002億4452万 | -7.95% | 16.74 | 4.01 |
| 10/16 | 2,557 | 2,616 | 2,534 | 2,540 | -3.53% | 447,300 | 1997億7262万 | -8.5% | 16.7 | 4 |
| 10/15 | 2,618 | 2,647 | 2,613 | 2,633 | +1.23% | 207,400 | 2070億8713万 | -5.49% | 17.31 | 4.15 |
| 10/14 | 2,635 | 2,671 | 2,584 | 2,601 | -3.13% | 194,100 | 2045億7031万 | -6.74% | 17.1 | 4.1 |
| 10/10 | 2,701 | 2,715 | 2,683 | 2,685 | -2.22% | 133,900 | 2111億7696万 | -3.87% | 17.65 | 4.23 |
| 10/09 | 2,701 | 2,746 | 2,684 | 2,746 | +0.62% | 278,400 | 2159億7465万 | -1.72% | 18.05 | 4.33 |
| 10/08 | 2,770 | 2,815 | 2,727 | 2,729 | -2.19% | 153,500 | 2146億3759万 | -2.36% | 17.94 | 4.3 |
| 10/07 | 2,773 | 2,790 | 2,752 | 2,790 | +0.9% | 166,700 | 2194億3528万 | -0.18% | 18.34 | 4.4 |
| 10/06 | 2,749 | 2,772 | 2,740 | 2,765 | +2.45% | 262,000 | 2174億6901万 | -0.93% | 18.18 | 4.36 |
| 10/03 | 2,679 | 2,713 | 2,679 | 2,699 | +1.01% | 135,800 | 2122億7807万 | -3.19% | 17.74 | 4.26 |
| 10/02 | 2,705 | 2,724 | 2,666 | 2,672 | -1.69% | 142,400 | 2101億5451万 | -4.2% | 17.57 | 4.21 |
| 10/01 | 2,761 | 2,777 | 2,663 | 2,718 | -3.03% | 303,800 | 2137億7243万 | -2.51% | 17.87 | 4.29 |
| 09/30 | 2,817 | 2,817 | 2,769 | 2,803 | +0.43% | 126,800 | 2204億5774万 | +0.65% | 18.43 | 4.42 |
| 09/29 | 2,816 | 2,831 | 2,789 | 2,791 | -2.72% | 167,100 | 2195億1393万 | +0.47% | 18.35 | 4.4 |
| 09/26 | 2,824 | 2,869 | 2,809 | 2,869 | +1.59% | 248,900 | 2256億4868万 | +3.5% | 18.86 | 4.52 |
| 09/25 | 2,837 | 2,837 | 2,797 | 2,824 | -0.35% | 189,400 | 2221億940万 | +2.21% | 18.57 | 4.45 |
| 09/24 | 2,840 | 2,853 | 2,812 | 2,834 | -1.6% | 169,400 | 2228億9591万 | +2.76% | 18.63 | 4.47 |
| 09/22 | 2,901 | 2,920 | 2,873 | 2,880 | -0.72% | 194,400 | 2265億1384万 | +4.69% | 18.93 | 4.54 |
| 09/19 | 2,884 | 2,937 | 2,877 | 2,901 | +1.19% | 382,000 | 2281億6550万 | +5.84% | 19.07 | 4.57 |
| 09/18 | 2,850 | 2,873 | 2,835 | 2,867 | +0.28% | 149,100 | 2254億9138万 | +4.98% | 18.85 | 4.52 |
| 09/17 | 2,858 | 2,871 | 2,850 | 2,859 | 0% | 158,000 | 2248億6217万 | +5.03% | 18.8 | 4.51 |
| 09/16 | 2,899 | 2,927 | 2,845 | 2,859 | -1.24% | 330,100 | 2248億6217万 | +5.3% | 18.8 | 4.51 |
| 09/12 | 2,864 | 2,903 | 2,853 | 2,895 | +2.26% | 376,300 | 2276億9360万 | +6.98% | 19.03 | 4.56 |
| 09/11 | 2,830 | 2,831 | 2,797 | 2,831 | +0.75% | 148,600 | 2226億5996万 | +5.16% | 18.61 | 4.46 |
| 09/10 | 2,807 | 2,828 | 2,807 | 2,810 | +0.43% | 133,600 | 2210億829万 | +4.73% | 18.47 | 4.43 |
| 09/09 | 2,790 | 2,820 | 2,773 | 2,798 | +0.43% | 225,300 | 2200億6449万 | +4.64% | 18.4 | 4.41 |
| 09/08 | 2,723 | 2,801 | 2,719 | 2,786 | +2.31% | 251,100 | 2191億2068万 | +4.58% | 18.32 | 4.39 |
| 09/05 | 2,694 | 2,731 | 2,677 | 2,723 | +1.08% | 107,800 | 2141億6569万 | +2.56% | 17.9 | 4.29 |
| 09/04 | 2,682 | 2,705 | 2,657 | 2,694 | -0.44% | 313,500 | 2118億8482万 | +1.74% | 17.71 | 4.25 |
| 09/03 | 2,742 | 2,767 | 2,691 | 2,706 | -2.03% | 239,100 | 2128億2863万 | +2.42% | 17.79 | 4.26 |
| 09/02 | 2,762 | 2,786 | 2,742 | 2,762 | +1.1% | 295,500 | 2172億3306万 | +4.86% | 18.16 | 4.35 |
| 09/01 | 2,700 | 2,742 | 2,692 | 2,732 | +1.3% | 189,900 | 2148億7354万 | +4.12% | 17.96 | 4.31 |
| 08/29 | 2,695 | 2,712 | 2,676 | 2,697 | -0.07% | 225,800 | 2121億2077万 | +3.14% | 17.73 | 4.25 |
| 08/28 | 2,691 | 2,708 | 2,656 | 2,699 | -0.3% | 225,300 | 2122億7807万 | +3.49% | 17.74 | 4.25 |
| 08/27 | 2,670 | 2,716 | 2,661 | 2,707 | +2.42% | 350,000 | 2129億728万 | +4.12% | 17.8 | 4.27 |
| 08/26 | 2,651 | 2,663 | 2,615 | 2,643 | -0.04% | 349,300 | 2078億7364万 | +2.05% | 17.38 | 4.16 |
| 08/25 | 2,658 | 2,682 | 2,639 | 2,644 | +0.04% | 214,100 | 2079億5229万 | +2.36% | 17.38 | 4.17 |
| 08/22 | 2,625 | 2,651 | 2,610 | 2,643 | +0.53% | 203,800 | 2078億7364万 | +2.64% | 17.38 | 4.16 |
| 08/21 | 2,650 | 2,660 | 2,621 | 2,629 | -1.2% | 379,900 | 2067億7253万 | +2.46% | 17.28 | 4.14 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2018年 3月期 | 1,725 3,450 2/2 | 819 1,638 12/12 | 43,799,600 21,899,800 12/12 | 1356億7235万 | 644億1487万 | +20.06% 1/25 | -5.15% 2/15 |
| 2019年 3月期 | 2,358 4,715 6/12 | 1,180 2,360 12/25 | 4,954,000 2,477,000 9/6 | 1854億1888万 | 928億775万 | +18.9% 2/7 | -21.11% 9/6 |
| 2020年 3月期 | 2,720 5,440 11/19 | 1,226 2,451 3/17 | 1,922,200 961,100 3/13 | 2139億2974万 | 963億8635万 | +14.5% 11/18 | -32.62% 3/13 |
| 2021年 3月期 | 3,425 11/9 | 1,538 4/2 | 863,800 5/29 | 2693億7844万 | 1209億6468万 | +28.16% 5/20 | -8.68% 2/24 |
| 2022年 3月期 | 4,850 11/22 | 2,872 5/18 | 967,400 3/18 | 3814億5560万 | 2258億8463万 | +14.26% 9/8 | -16.49% 1/27 |
| 2023年 3月期 | 3,760 9/13 | 2,470 6/17 | 941,300 2/6 | 2957億2640万 | 1942億6708万 | +10.73% 7/7 | -15.07% 5/17 |
| 2024年 3月期 | 2,795 5/15 | 1,731 2/7 | 1,290,000 2/9 | 2198億2853万 | 1361億4425万 | +7.88% 11/9 | -14.05% 1/19 |
| 2025年 3月期 | 2,304 1/6 | 1,549 5/30 | 1,140,700 9/20 | 1812億1107万 | 1218億2984万 | +12.2% 9/26 | -12.41% 8/5 |
| 最新 | 3,265 2026/1/20 | 222,100 | 2567億9433万 | +2.16% 3,196 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/01/20 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
819円（2017/12/12） - 299%（3.99倍）
3,265円（1/20）
