株価チャート

株価

1/20

前日 (1/19): 1,245
始値: 1,243
高値: 1,243
安値: 1,212
終値 -2.41%: 1,215
出来高 -4.48%: 57,600

乖離率

株価（5日） 移動平均値: -0.49%
1,221
株価（25日） 移動平均値: +5.19%
1,155
出来高（5日） 移動平均値: +24.62%
46,220

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	1,243	1,243	1,212	1,215	-2.41%	57,600	815億7803万	+5.19%	13.11	0.8
01/19	1,250	1,261	1,238	1,245	0%	60,300	835億9230万	+8.26%	13.44	0.82
01/16	1,204	1,245	1,204	1,245	+3.41%	52,300	835億9230万	+8.83%	13.44	0.82
01/15	1,183	1,204	1,183	1,204	+0.5%	27,500	808億3947万	+5.71%	13	0.8
01/14	1,206	1,207	1,191	1,198	+0.25%	33,400	804億3661万	+5.64%	12.93	0.79
01/13	1,196	1,204	1,188	1,195	+0.67%	52,200	802億3518万	+5.66%	12.9	0.79
01/09	1,186	1,194	1,182	1,187	+1.19%	51,900	796億9804万	+5.42%	12.81	0.79
01/08	1,176	1,189	1,173	1,173	-0.26%	55,300	787億5805万	+4.45%	12.66	0.78
01/07	1,167	1,189	1,155	1,176	+0.77%	41,300	789億5948万	+4.81%	12.69	0.78
01/06	1,153	1,172	1,153	1,167	+1.66%	48,600	783億5520万	+4.2%	12.6	0.77
01/05	1,142	1,155	1,137	1,148	+1.06%	32,300	770億7949万	+2.68%	12.39	0.76
2025
12/30	1,142	1,144	1,134	1,136	0%	30,400	762億7378万	+1.79%	12.26	0.75
12/29	1,127	1,136	1,127	1,136	+0.71%	40,600	762億7378万	+1.97%	12.26	0.75
12/26	1,130	1,135	1,124	1,128	+0.18%	38,400	757億3664万	+1.44%	12.17	0.75
12/25	1,122	1,129	1,121	1,126	+0.36%	13,500	756億236万	+1.44%	12.15	0.75
12/24	1,130	1,136	1,122	1,122	-0.8%	24,200	753億3379万	+1.36%	12.11	0.74
12/23	1,130	1,135	1,124	1,131	+0.09%	32,200	759億3807万	+2.35%	12.21	0.75
12/22	1,145	1,145	1,130	1,130	-0.53%	27,000	758億7093万	+2.54%	12.2	0.75
12/19	1,141	1,145	1,123	1,136	-0.44%	123,600	762億7378万	+3.27%	12.26	0.75
12/18	1,111	1,143	1,106	1,141	+2.7%	79,500	766億949万	+4.01%	12.32	0.76
12/17	1,123	1,123	1,108	1,111	+0.18%	63,000	745億9522万	+1.46%	11.99	0.74
12/16	1,117	1,125	1,109	1,109	-0.72%	54,400	744億6094万	+1.37%	11.97	0.73
12/15	1,108	1,122	1,106	1,117	+0.72%	28,700	749億9807万	+2.01%	12.06	0.74
12/12	1,105	1,118	1,101	1,109	+2.4%	57,400	744億6094万	+1.28%	11.97	0.73
12/11	1,109	1,114	1,083	1,083	-2.34%	59,800	727億1523万	-1.19%	11.69	0.72
12/10	1,094	1,109	1,094	1,109	+1.56%	31,000	744億6094万	+1.09%	11.97	0.73
12/09	1,097	1,103	1,083	1,092	-1%	42,500	733億1951万	-0.55%	11.79	0.72
12/08	1,090	1,105	1,090	1,103	+1.19%	29,400	740億5808万	+0.27%	11.91	0.73
12/05	1,110	1,119	1,083	1,090	-1.8%	71,400	731億8523万	-1%	11.76	0.72
12/04	1,093	1,114	1,090	1,110	+1.65%	49,800	745億2808万	+0.63%	11.98	0.74
12/03	1,100	1,110	1,087	1,092	-1.18%	63,100	733億1951万	-1.18%	11.79	0.72
12/02	1,134	1,134	1,103	1,105	-2.73%	51,600	741億9237万	-0.36%	11.93	0.73
12/01	1,118	1,140	1,110	1,136	+1.34%	84,600	762億7378万	+2.25%	12.26	0.75
11/28	1,123	1,127	1,118	1,121	-0.09%	56,500	752億6664万	+0.81%	12.1	0.74
11/27	1,120	1,128	1,118	1,122	+1.17%	48,600	753億3379万	+0.81%	12.11	0.74
11/26	1,104	1,113	1,095	1,109	+1.74%	53,800	744億6094万	-0.54%	11.97	0.73
11/25	1,088	1,102	1,084	1,090	+0.18%	63,400	731億8523万	-2.33%	11.76	0.72
11/21	1,065	1,088	1,065	1,088	+2.16%	59,500	730億5094万	-2.68%	11.74	0.72
11/20	1,064	1,073	1,062	1,065	+0.76%	38,000	715億667万	-4.91%	11.49	0.71
11/19	1,066	1,072	1,056	1,057	-0.38%	49,200	709億6953万	-5.79%	11.41	0.7
11/18	1,071	1,076	1,053	1,061	-1.3%	70,800	712億3810万	-5.69%	11.45	0.7
11/17	1,061	1,081	1,055	1,075	+1.32%	76,200	721億7809万	-4.61%	11.6	0.71
11/14	1,074	1,084	1,061	1,061	-1.76%	52,900	712億3810万	-6.02%	11.45	0.7
11/13	1,080	1,097	1,074	1,080	-0.55%	56,100	725億1381万	-4.59%	11.66	0.72
11/12	1,087	1,097	1,077	1,086	-0.09%	106,900	729億1666万	-4.32%	11.72	0.72
11/11	1,132	1,134	1,078	1,087	-3.46%	111,400	729億8380万	-4.48%	11.73	0.72
11/10	1,143	1,143	1,123	1,126	+0.18%	35,600	756億236万	-1.14%	12.15	0.75
11/07	1,117	1,124	1,111	1,124	+0.54%	42,300	754億6807万	-1.32%	12.13	0.74
11/06	1,102	1,132	1,102	1,118	+0.81%	53,000	750億6522万	-1.84%	12.07	0.74
11/05	1,131	1,139	1,094	1,109	-1.95%	76,700	744億6094万	-2.8%	11.97	0.73
11/04	1,131	1,145	1,129	1,131	-1.57%	61,200	759億3807万	-0.96%	12.21	0.75
10/31	1,147	1,154	1,128	1,149	+1.06%	83,600	771億4663万	+0.44%	12.4	0.76
10/30	1,142	1,161	1,137	1,137	+0.53%	664,200	763億4092万	-0.61%	12.27	0.75
10/29	1,153	1,161	1,131	1,131	-2.67%	83,900	759億3807万	-1.22%	12.21	0.75
10/28	1,180	1,183	1,157	1,162	-2.02%	95,300	780億1948万	+1.4%	12.54	0.77
10/27	1,175	1,194	1,175	1,186	+2.33%	63,000	796億3090万	+3.4%	12.8	0.79
10/24	1,174	1,174	1,157	1,159	-0.17%	49,600	778億1806万	+1.05%	12.51	0.77
10/23	1,155	1,169	1,149	1,161	+0.52%	61,300	779億5234万	+1.22%	12.53	0.77
10/22	1,161	1,170	1,155	1,155	-0.35%	87,700	775億4949万	+0.61%	12.47	0.77
10/21	1,162	1,178	1,157	1,159	+0.43%	59,400	778億1806万	+0.87%	12.51	0.77
10/20	1,146	1,162	1,142	1,154	+2.12%	58,900	774億8234万	+0.35%	12.46	0.76
10/17	1,128	1,141	1,123	1,130	+0.18%	53,000	758億7093万	-1.74%	12.2	0.75
10/16	1,140	1,148	1,128	1,128	-0.62%	55,100	757億3664万	-2.08%	12.17	0.75
10/15	1,129	1,150	1,129	1,135	+1.79%	61,900	762億664万	-1.65%	12.25	0.75
10/14	1,093	1,126	1,093	1,115	+0.54%	85,300	748億6379万	-3.46%	12.03	0.74
10/10	1,100	1,119	1,095	1,109	-1.86%	98,800	744億6094万	-4.15%	11.97	0.73
10/09	1,136	1,144	1,128	1,130	-0.53%	98,500	758億7093万	-2.5%	12.2	0.75
10/08	1,158	1,162	1,136	1,136	-0.87%	98,700	762億7378万	-2.07%	12.26	0.75
10/07	1,164	1,169	1,145	1,146	-1.55%	92,900	769億4520万	-1.29%	12.37	0.76
10/06	1,134	1,164	1,124	1,164	+4.68%	106,000	781億5377万	+0.09%	12.56	0.77
10/03	1,136	1,138	1,102	1,112	-1.51%	55,300	746億6236万	-4.47%	12	0.74
10/02	1,131	1,132	1,115	1,129	-0.53%	54,700	758億378万	-3.34%	12.19	0.75
10/01	1,140	1,149	1,120	1,135	-1.48%	107,900	762億664万	-3.07%	12.25	0.75
09/30	1,145	1,154	1,126	1,152	+0.26%	71,900	773億4806万	-1.79%	12.43	0.76
09/29	1,161	1,161	1,142	1,149	-2.3%	60,400	771億4663万	-2.21%	12.4	0.76
09/26	1,160	1,176	1,156	1,176	+1.2%	86,500	789億5948万	0%	12.69	0.78
09/25	1,150	1,162	1,141	1,162	+1.57%	61,400	780億1948万	-1.11%	12.54	0.77
09/24	1,162	1,162	1,135	1,144	-1.55%	90,800	768億1092万	-2.64%	12.35	0.76
09/22	1,171	1,175	1,155	1,162	-1.53%	63,100	780億1948万	-1.11%	12.54	0.77
09/19	1,183	1,199	1,167	1,180	-0.17%	97,900	792億2805万	+0.51%	12.74	0.78
09/18	1,184	1,188	1,171	1,182	+0.6%	64,300	793億6233万	+0.77%	12.76	0.78
09/17	1,174	1,180	1,160	1,175	-0.84%	47,300	788億9233万	+0.34%	12.68	0.78
09/16	1,166	1,190	1,166	1,185	+1.2%	37,400	795億6376万	+1.2%	12.79	0.78
09/12	1,178	1,191	1,170	1,171	-0.59%	49,300	786億2377万	+0.17%	12.64	0.77
09/11	1,165	1,178	1,165	1,178	+0.26%	31,500	790億9376万	+0.86%	12.71	0.78
09/10	1,167	1,180	1,166	1,175	+0.43%	32,100	788億9233万	+0.77%	12.68	0.78
09/09	1,190	1,198	1,167	1,170	-0.93%	35,000	785億5662万	+0.52%	12.63	0.77
09/08	1,159	1,182	1,158	1,181	+2.07%	44,200	792億9519万	+1.55%	12.75	0.78
09/05	1,157	1,165	1,148	1,157	0%	42,000	776億8377万	-0.34%	12.49	0.77
09/04	1,160	1,160	1,147	1,157	-0.26%	41,500	776億8377万	-0.43%	12.49	0.77
09/03	1,173	1,177	1,160	1,160	-0.17%	73,000	778億8520万	-0.09%	12.52	0.77
09/02	1,172	1,180	1,155	1,162	-0.77%	65,200	780億1948万	+0.17%	12.54	0.77
09/01	1,182	1,198	1,171	1,171	-1.18%	65,900	786億2377万	+1.21%	12.64	0.77
08/29	1,191	1,204	1,185	1,185	-1.25%	77,900	795億6376万	+2.6%	12.79	0.78
08/28	1,203	1,211	1,199	1,200	-0.33%	68,300	805億7090万	+4.17%	12.95	0.79
08/27	1,207	1,220	1,197	1,204	+0.75%	80,400	808億3947万	+4.88%	13	0.8
08/26	1,200	1,206	1,181	1,195	-0.08%	94,400	802億3518万	+4.55%	12.9	0.79
08/25	1,200	1,210	1,185	1,196	-0.17%	64,300	803億233万	+5%	12.91	0.79
08/22	1,185	1,200	1,175	1,198	+1.78%	82,900	804億3661万	+5.55%	12.93	0.79
08/21	1,160	1,179	1,152	1,177	+1.82%	49,600	790億2662万	+4.25%	12.7	0.78

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	642 1/4	467 6/8	301,000 4/25	-	-	+8.91% 4/12	-13.08% 6/8
2008年 3月期	663 7/9	404 3/31	336,000 6/8	-	-	+8.17% 7/9	-13.77% 8/17
2009年 3月期	444 9/22	262 10/27	222,000 5/16	-	-	+25.19% 1/5	-24.39% 10/10
2010年 3月期	337 10/7	240 4/23	353,000 11/10	-	-	+10.97% 8/10	-13.71% 11/2
2011年 3月期	330 2/9	223 11/1	369,000 5/14	221億5699万	149億7275万	+10.92% 12/20	-23.85% 3/15
2012年 3月期	300 2/24	222 8/9	427,000 12/26	201億4272万	149億561万	+9.79% 12/26	-9.22% 8/9
2013年 3月期	428 3/5	235 6/13	593,000 3/5	287億3695万	157億7846万	+18.12% 3/4	-10.11% 6/13
2014年 3月期	397 4/5	278 6/17 6/14	244,000 6/14	266億5553万	186億6559万	+12.85% 7/18	-16.28% 6/7
2015年 3月期	400 3/25 3/24	298 4/11	192,000 9/19	268億5696万	200億844万	+7.31% 7/30	-9.76% 10/17
2016年 3月期	506 8/10	310 2/12	212,000 8/27	339億7406万	208億1414万	+9.93% 7/24	-15.84% 2/12
2017年 3月期	510 3/24	316 6/17	123,000 9/6	342億4263万	212億1700万	+10.11% 7/20	-6.7% 5/13
2018年 3月期	516 1/23	400 8/29	123,000 5/12	346億4548万	268億5696万	+13.83% 9/26	-14.76% 2/9
2019年 3月期	604 7/27	387 10/29	256,200 10/30	405億5401万	259億8411万	+12.77% 5/15	-18.03% 10/29
2020年 3月期	569 12/19 12/18	326 3/13	173,200 3/27	382億403万	218億8842万	+22.87% 3/27	-22.97% 3/13
2021年 3月期	627 12/17	409 4/3	235,900 3/29	420億9829万	274億6124万	+14.05% 9/24	-13.8% 10/30
2022年 3月期	727 12/30	496 4/30	250,600 9/7	488億1253万	333億263万	+15.93% 9/7	-11.12% 4/12
2023年 3月期	640 3/9	454 10/13	293,500 11/10	429億7114万	304億8265万	+11.79% 3/9	-8% 6/17
2024年 3月期	705 9/20	582 6/1	306,100 3/27	473億3540万	390億7688万	+10.38% 4/15	-9.62% 5/31
2025年 3月期	1,108 6/27	647 4/3	1,226,300 3/11	743億9379万	434億4114万	+26.17% 5/13	-22.99% 8/5
最新	1,215 2026/1/20		57,600	815億7803万		+5.19% 1,155