株価チャート

株価

1/20

前日 (1/19): 1,560
始値: 1,561
高値: 1,574
安値: 1,556
終値 +0.58%: 1,569
出来高 +15.07%: 424,600

乖離率

株価（5日） 移動平均値: +0.58%
1,560
株価（25日） 移動平均値: +2.08%
1,537
出来高（5日） 移動平均値: +24.42%
341,260

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	1,561	1,574	1,556	1,569	+0.58%	424,600	4326億6829万	+2.08%	13.57	1.1
01/19	1,556	1,564	1,552	1,560	+0.26%	369,000	4301億8645万	+1.69%	13.49	1.09
01/16	1,549	1,560	1,547	1,556	-0.19%	235,500	4290億8341万	+1.57%	13.46	1.09
01/15	1,550	1,561	1,546	1,559	+0.32%	297,100	4299億1069万	+1.96%	13.49	1.09
01/14	1,552	1,557	1,544	1,554	-0.38%	380,100	4285億3189万	+1.83%	13.44	1.09
01/13	1,560	1,577	1,555	1,560	+0.58%	500,500	4301億8645万	+2.36%	13.49	1.09
01/09	1,551	1,553	1,543	1,551	+0.45%	339,600	4277億460万	+1.91%	13.42	1.09
01/08	1,545	1,554	1,534	1,544	-0.71%	392,500	4257億7428万	+1.58%	13.36	1.08
01/07	1,548	1,566	1,541	1,555	-0.51%	369,800	4288億765万	+2.37%	13.45	1.09
01/06	1,549	1,566	1,545	1,563	+0.97%	550,400	4310億1373万	+2.96%	13.52	1.1
01/05	1,548	1,551	1,534	1,548	+0.91%	542,100	4268億7732万	+2.04%	13.39	1.09
2025
12/30	1,545	1,547	1,534	1,534	-0.71%	349,600	4230億1667万	+1.12%	13.27	1.08
12/29	1,541	1,554	1,534	1,545	+0.39%	498,700	4260億5004万	+1.85%	13.36	1.08
12/26	1,539	1,544	1,528	1,539	+0.2%	473,100	4243億9548万	+1.52%	13.31	1.08
12/25	1,540	1,540	1,528	1,536	+0.07%	223,000	4235億6820万	+1.39%	13.29	1.08
12/24	1,525	1,538	1,524	1,535	+0.59%	482,900	4232億9243万	+1.39%	13.28	1.08
12/23	1,525	1,532	1,521	1,526	+0.79%	313,900	4208億1059万	+0.93%	13.2	1.07
12/22	1,521	1,530	1,512	1,514	-0.85%	571,600	4175億146万	+0.2%	13.1	1.06
12/19	1,524	1,531	1,519	1,527	+0.13%	838,800	4210億8635万	+1.06%	13.21	1.07
12/18	1,520	1,529	1,518	1,525	+1.26%	428,600	4205億3483万	+0.93%	13.19	1.07
12/17	1,510	1,514	1,495	1,506	-0.26%	434,300	4152億9538万	-0.33%	13.03	1.06
12/16	1,520	1,527	1,510	1,510	-0.66%	482,000	4163億9842万	-0.26%	13.06	1.06
12/15	1,501	1,525	1,500	1,520	+1.74%	567,900	4191億5603万	+0.53%	13.15	1.07
12/12	1,483	1,497	1,482	1,494	+0.61%	530,500	4119億8625万	-1.13%	12.92	1.05
12/11	1,502	1,504	1,485	1,485	-1.13%	343,700	4095億441万	-1.59%	12.85	1.04
12/10	1,498	1,507	1,496	1,502	+0.13%	318,100	4141億9234万	-0.46%	12.99	1.05
12/09	1,492	1,500	1,486	1,500	+0.81%	473,700	4136億4082万	-0.46%	12.98	1.05
12/08	1,490	1,494	1,485	1,488	-0.2%	445,900	4103億3169万	-1.13%	12.87	1.04
12/05	1,505	1,507	1,488	1,491	-0.93%	509,300	4111億5897万	-0.73%	12.9	1.05
12/04	1,502	1,510	1,499	1,505	0%	425,300	4150億1962万	+0.4%	13.02	1.06
12/03	1,509	1,510	1,495	1,505	-0.46%	394,600	4150億1962万	+0.6%	13.02	1.06
12/02	1,514	1,523	1,508	1,512	-0.26%	506,300	4169億4994万	+1.27%	13.08	1.06
12/01	1,522	1,531	1,513	1,516	-0.85%	392,300	4180億5298万	+1.74%	13.11	1.06
11/28	1,535	1,537	1,526	1,529	-0.26%	294,700	4216億3787万	+2.82%	13.23	1.07
11/27	1,552	1,558	1,525	1,533	-1.22%	472,400	4227億4091万	+3.37%	13.26	1.08
11/26	1,533	1,557	1,530	1,552	+1.11%	628,200	4279億8036万	+4.94%	13.42	1.09
11/25	1,522	1,541	1,515	1,535	+0.79%	478,100	4232億9243万	+4.14%	13.28	1.08
11/21	1,509	1,523	1,509	1,523	+1.06%	652,100	4199億8331万	+3.68%	13.17	1.07
11/20	1,495	1,521	1,495	1,507	+0.53%	512,800	4155億7114万	+2.87%	13.04	1.06
11/19	1,494	1,507	1,492	1,499	+0.33%	448,400	4133億6505万	+2.53%	12.97	1.05
11/18	1,511	1,516	1,493	1,494	-0.93%	494,000	4119億8625万	+2.4%	12.92	1.05
11/17	1,507	1,516	1,502	1,508	-0.72%	410,000	4158億4690万	+3.5%	13.04	1.06
11/14	1,510	1,520	1,505	1,519	+0.66%	579,100	4188億8027万	+4.33%	13.14	1.07
11/13	1,535	1,538	1,497	1,509	-1.89%	636,700	4161億2266万	+3.78%	13.05	1.06
11/12	1,553	1,566	1,531	1,538	-1.66%	946,900	4241億1972万	+5.85%	13.3	1.08
11/11	1,530	1,569	1,516	1,564	+5.53%	1,649,200	4312億8949万	+7.71%	13.53	1.1
11/10	1,481	1,482	1,470	1,482	+0.54%	521,700	4086億7713万	+2.35%	12.82	1.04
11/07	1,478	1,499	1,467	1,474	+0.55%	675,800	4064億7104万	+1.87%	12.75	1.03
11/06	1,471	1,483	1,464	1,466	-0.34%	781,600	4042億6496万	+1.24%	12.68	1.03
11/05	1,465	1,482	1,449	1,471	+0.62%	1,001,700	4056億4376万	+1.52%	12.72	1.03
11/04	1,435	1,467	1,434	1,462	+1.74%	812,500	4031億6191万	+0.76%	12.65	1.03
10/31	1,435	1,461	1,432	1,437	+0.42%	728,300	3962億6790万	-1.24%	12.43	1.01
10/30	1,401	1,431	1,401	1,431	+1.63%	2,307,600	3946億1334万	-1.99%	12.38	1
10/29	1,430	1,431	1,404	1,408	-1.81%	927,400	3882億7085万	-3.83%	12.18	0.99
10/28	1,424	1,438	1,416	1,434	+0.49%	847,400	3954億4062万	-2.45%	12.4	1.01
10/27	1,431	1,433	1,423	1,427	+0.07%	580,000	3935億1030万	-3.19%	12.34	1
10/24	1,436	1,440	1,421	1,426	-0.97%	495,700	3932億3454万	-3.65%	12.33	1
10/23	1,435	1,442	1,431	1,440	+0.42%	561,800	3970億9518万	-3.16%	12.46	1.01
10/22	1,428	1,439	1,428	1,434	+0.42%	420,300	3954億4062万	-3.95%	12.4	1.01
10/21	1,424	1,432	1,424	1,428	+0.07%	321,600	3937億8606万	-4.74%	12.35	1
10/20	1,435	1,441	1,427	1,427	+0.21%	369,500	3935億1030万	-5.18%	12.34	1
10/17	1,420	1,427	1,418	1,424	+0.07%	375,700	3926億8301万	-5.76%	12.32	1
10/16	1,425	1,436	1,422	1,423	-0.42%	450,400	3924億725万	-6.26%	12.31	1
10/15	1,441	1,447	1,428	1,429	-0.21%	598,700	3940億6182万	-6.3%	12.36	1
10/14	1,426	1,437	1,422	1,432	-0.83%	764,500	3948億8910万	-6.47%	12.39	1
10/10	1,458	1,461	1,443	1,444	-1.63%	774,400	3981億9822万	-6.05%	12.49	1.01
10/09	1,472	1,478	1,459	1,468	-0.81%	524,300	4048億1648万	-4.8%	12.7	1.03
10/08	1,486	1,500	1,475	1,480	-0.47%	563,900	4081億2560万	-4.21%	12.8	1.04
10/07	1,493	1,498	1,486	1,487	-0.8%	488,500	4100億5593万	-4%	12.86	1.04
10/06	1,489	1,503	1,482	1,499	+2.04%	611,500	4133億6505万	-3.41%	12.97	1.05
10/03	1,458	1,476	1,456	1,469	+0.96%	602,200	4050億9224万	-5.47%	12.71	1.03
10/02	1,482	1,486	1,453	1,455	-2.35%	641,900	4012億3159万	-6.61%	12.59	1.02
10/01	1,502	1,508	1,479	1,490	-0.73%	691,100	4108億8321万	-4.61%	12.89	1.05
09/30	1,525	1,526	1,494	1,501	-1.57%	761,900	4139億1658万	-4.15%	12.98	1.05
09/29	1,545	1,549	1,521	1,525	-2.31%	1,205,700	4205億3483万	-2.87%	13.19	1.09
09/26	1,551	1,566	1,548	1,561	+0.97%	2,766,600	4304億6221万	-0.76%	13.5	1.11
09/25	1,554	1,556	1,536	1,546	-0.13%	1,194,300	4263億2580万	-1.84%	13.37	1.1
09/24	1,562	1,567	1,548	1,548	-0.06%	685,800	4268億7732万	-1.84%	13.39	1.1
09/22	1,540	1,562	1,539	1,549	+0.58%	606,600	4271億5308万	-1.9%	13.4	1.1
09/19	1,570	1,575	1,538	1,540	-2.59%	1,594,400	4246億7124万	-2.53%	13.32	1.1
09/18	1,587	1,592	1,572	1,581	-0.32%	430,400	4359億7742万	-0.06%	13.68	1.13
09/17	1,581	1,590	1,574	1,586	-0.13%	419,800	4373億5622万	+0.19%	13.72	1.13
09/16	1,575	1,592	1,574	1,588	+0.32%	439,500	4379億774万	+0.32%	13.74	1.13
09/12	1,593	1,593	1,575	1,583	-0.13%	484,600	4365億2894万	-0.06%	13.69	1.13
09/11	1,593	1,596	1,571	1,585	-0.56%	366,800	4370億8046万	0%	13.71	1.13
09/10	1,591	1,602	1,581	1,594	+0.19%	627,800	4395億6231万	+0.57%	13.79	1.13
09/09	1,595	1,607	1,588	1,591	-0.25%	589,100	4387億3503万	+0.38%	13.76	1.13
09/08	1,575	1,595	1,571	1,595	+1.33%	513,300	4398億3807万	+0.69%	13.8	1.14
09/05	1,566	1,582	1,563	1,574	-0.13%	539,200	4340億4710万	-0.63%	13.62	1.12
09/04	1,570	1,577	1,558	1,576	+0.38%	598,200	4345億9862万	-0.44%	13.63	1.12
09/03	1,565	1,570	1,555	1,570	+0.83%	818,000	4329億4405万	-0.76%	13.58	1.12
09/02	1,579	1,580	1,553	1,557	-1.27%	510,500	4293億5917万	-1.58%	13.47	1.11
09/01	1,550	1,577	1,550	1,577	+1.74%	431,100	4348億7438万	-0.32%	13.64	1.12
08/29	1,560	1,560	1,547	1,550	-0.9%	448,400	4274億2884万	-2.02%	13.41	1.1
08/28	1,553	1,566	1,546	1,564	+0.58%	478,300	4312億8949万	-1.14%	13.53	1.11
08/27	1,550	1,561	1,548	1,555	-0.19%	669,100	4288億765万	-1.71%	13.45	1.11
08/26	1,591	1,591	1,557	1,558	-2.32%	643,200	4296億3493万	-1.52%	13.48	1.11
08/25	1,592	1,596	1,584	1,595	-0.13%	408,700	4398億3807万	+0.82%	13.8	1.14
08/22	1,594	1,599	1,584	1,597	+0.19%	381,600	4403億8959万	+1.08%	13.81	1.14
08/21	1,608	1,608	1,583	1,594	-1.24%	496,900	4395億6231万	+1.01%	13.79	1.13

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	2,034 1,017 2/27	1,524 762 6/28	1,806,500 3,613,000 2/27	-	-	+10.68% 2/27	-9.86% 6/13
2008年 3月期	1,940 970 4/16	1,302 651 1/22	2,783,000 5,566,000 8/9	-	-	+7.59% 8/9	-9.62% 7/27
2009年 3月期	1,644 822 11/5	1,282 641 7/15	1,698,500 3,397,000 9/19	-	-	+17.35% 9/18	-13.46% 1/15
2010年 3月期	1,596 798 8/5	1,314 657 11/25	1,004,500 2,009,000 10/13	-	-	+5.04% 7/24	-6.02% 11/12
2011年 3月期	1,766 883 9/10	1,000 500 3/15	1,697,500 3,395,000 3/15	4869億9312万	2757億6054万	+3.95% 8/6	-21.69% 3/15
2012年 3月期	1,500 750 3/6 750 3/5	1,050 525 6/9	1,216,000 2,432,000 3/27	4136億4082万	2895億4857万	+9.32% 9/8	-5.38% 4/12
2013年 3月期	2,020 1,010 3/21	1,292 646 5/23	2,471,500 4,943,000 3/15	5570億3630万	3562億8262万	+16.83% 4/8	-4.35% 5/18
2014年 3月期	2,260 1,130 4/8	1,490 745 6/13	3,129,500 6,259,000 4/8	6232億1883万	4108億8321万	+12.67% 9/10	-19.47% 6/13
2015年 3月期	2,058 1,029 3/25 1,029 3/24 他3件	1,602 801 4/15	1,879,500 3,759,000 5/30	5675億1520万	4417億6839万	+8.14% 11/14	-8.39% 10/16
2016年 3月期	2,150 1,075 8/6	1,778 889 8/25	1,986,000 3,972,000 3/17	5928億8517万	4903億225万	+6.18% 8/4	-11.38% 8/25
2017年 3月期	2,818 1,409 1/10	1,884 942 6/24	6,373,500 12,747,000 11/30	7770億9322万	5195億3287万	+13.69% 11/21	-7.09% 2/9
2018年 3月期	2,834 1,417 6/20	1,799 3/26	3,474,000 6,948,000 5/31	7815億539万	4960億9322万	+7.3% 5/10	-10.85% 11/15
2019年 3月期	2,095 9/28	1,613 12/25	4,669,200 5/31	5777億1834万	4448億176万	+8.18% 8/7	-13.6% 10/25
2020年 3月期	2,297 11/27	1,425 3/13	2,259,800 3/27	6334億2197万	3929億5877万	+14.09% 3/27	-16.9% 3/9
2021年 3月期	1,904 11/24	1,353 8/3	2,527,700 1/21	5250億4808万	3731億402万	+15.35% 11/24	-15.45% 4/21
2022年 3月期	1,691 4/5	1,104 12/2	19,186,700 5/27	4663億1108万	3044億3964万	+8.72% 2/17	-12.14% 11/29
2023年 3月期	1,575 10/20	1,220 3/17 3/16 他2件	3,122,200 10/28	4343億2286万	3364億2786万	+6.72% 10/20	-7.89% 11/16
2024年 3月期	1,455 3/26	1,202 10/5	4,675,600 3/25	4012億3159万	3314億6417万	+8.36% 3/26	-9.37% 10/4
2025年 3月期	1,607 2/21	1,059 8/5	9,400,400 11/25	4431億4719万	2920億3041万	+12.78% 2/20	-8.77% 8/5
最新	1,569 2026/1/20		424,600	4326億6829万		+2.08% 1,537