株価チャート

株価

1/20

前日 (1/19): 1,718
始値: 1,718
高値: 1,724
安値: 1,696
終値 -0.81%: 1,704
出来高 -42.53%: 10,000

乖離率

株価（5日） 移動平均値: -0.29%
1,709
株価（25日） 移動平均値: +0.59%
1,694
出来高（5日） 移動平均値: -7.41%
10,800

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	1,718	1,724	1,696	1,704	-0.81%	10,000	-	+0.59%	-	-
01/19	1,715	1,719	1,703	1,718	+0.17%	17,400	-	+1.6%	-	-
01/16	1,705	1,720	1,705	1,715	+0.82%	5,000	-	+1.54%	-	-
01/15	1,706	1,710	1,694	1,701	-0.41%	16,800	-	+0.89%	-	-
01/14	1,717	1,718	1,705	1,708	-0.58%	4,800	-	+1.43%	-	-
01/13	1,739	1,739	1,718	1,718	0%	5,100	-	+2.14%	-	-
01/09	1,703	1,718	1,690	1,718	+0.82%	7,900	-	+2.26%	-	-
01/08	1,700	1,750	1,680	1,704	+0.24%	9,600	-	+1.61%	-	-
01/07	1,700	1,700	1,689	1,700	0%	6,200	-	+1.43%	-	-
01/06	1,702	1,710	1,682	1,700	0%	7,400	-	+1.49%	-	-
01/05	1,710	1,735	1,697	1,700	-0.12%	5,500	-	+1.61%	-	-
2025
12/30	1,723	1,726	1,702	1,702	-1.22%	1,400	-	+1.86%	-	-
12/29	1,752	1,768	1,720	1,723	+0.64%	3,000	-	+3.17%	-	-
12/26	1,720	1,728	1,690	1,712	+1.54%	5,100	-	+2.7%	-	-
12/25	1,672	1,700	1,670	1,686	+0.78%	8,400	-	+1.26%	-	-
12/24	1,701	1,701	1,661	1,673	-1.65%	5,400	-	+0.54%	-	-
12/23	1,715	1,715	1,700	1,701	-0.18%	2,600	-	+2.29%	-	-
12/22	1,693	1,710	1,679	1,704	+1.67%	5,700	-	+2.53%	-	-
12/19	1,672	1,676	1,670	1,676	-0.36%	1,300	-	+0.66%	-	-
12/18	1,708	1,710	1,660	1,682	-1.52%	2,500	-	+0.84%	-	-
12/17	1,707	1,720	1,695	1,708	+0.95%	6,400	-	+2.34%	-	-
12/16	1,636	1,695	1,636	1,692	+3.74%	7,900	-	+1.38%	-	-
12/15	1,640	1,650	1,631	1,631	-0.49%	3,100	-	-2.34%	-	-
12/12	1,665	1,665	1,639	1,639	+0.31%	800	-	-2.03%	-	-
12/11	1,641	1,645	1,632	1,634	-0.43%	3,800	-	-2.56%	-	-
12/10	1,641	1,650	1,640	1,641	-0.24%	1,300	-	-2.32%	-	-
12/09	1,647	1,651	1,641	1,645	-0.3%	2,800	-	-2.2%	-	-
12/08	1,647	1,651	1,646	1,650	-0.3%	3,600	-	-2.14%	-	-
12/05	1,649	1,655	1,640	1,655	-0.18%	6,400	-	-2.07%	-	-
12/04	1,658	1,670	1,658	1,658	+0.06%	900	-	-2.18%	-	-
12/03	1,650	1,657	1,641	1,657	+0.42%	3,100	-	-2.64%	-	-
12/02	1,682	1,682	1,650	1,650	-1.9%	2,600	-	-3.51%	-	-
12/01	1,679	1,692	1,662	1,682	+0.54%	2,700	-	-2.04%	-	-
11/28	1,668	1,693	1,657	1,673	+1.39%	4,900	-	-2.96%	-	-
11/27	1,649	1,659	1,642	1,650	-0.06%	11,000	-	-4.68%	-	-
11/26	1,680	1,681	1,645	1,651	-1.73%	12,600	-	-5.06%	-	-
11/25	1,650	1,689	1,650	1,680	+1.76%	5,200	-	-3.84%	-	-
11/21	1,652	1,657	1,620	1,651	-0.66%	2,800	-	-5.87%	-	-
11/20	1,667	1,699	1,662	1,662	-0.24%	4,000	-	-5.62%	-	-
11/19	1,633	1,674	1,622	1,666	+1.03%	3,700	-	-5.82%	-	-
11/18	1,668	1,668	1,638	1,649	-0.9%	6,200	-	-7.1%	-	-
11/17	1,760	1,760	1,646	1,664	-5.88%	11,400	-	-6.78%	-	-
11/14	1,750	1,788	1,745	1,768	+1.03%	5,700	-	-1.56%	-	-
11/13	1,727	1,750	1,727	1,750	+1.33%	2,400	-	-3.05%	-	-
11/12	1,704	1,743	1,704	1,727	+1.05%	1,900	-	-4.85%	-	-
11/11	1,706	1,710	1,706	1,709	-0.58%	900	-	-6.36%	-	-
11/10	1,695	1,755	1,695	1,719	+1.42%	5,000	-	-6.27%	-	-
11/07	1,701	1,712	1,684	1,695	-2.02%	3,000	-	-7.98%	-	-
11/06	1,714	1,730	1,714	1,730	+0.99%	500	-	-6.54%	-	-
11/05	1,678	1,716	1,659	1,713	+0.76%	9,200	-	-7.8%	-	-
11/04	1,750	1,750	1,700	1,700	-2.86%	4,300	-	-8.99%	-	-
10/31	1,725	1,750	1,712	1,750	+0.63%	10,600	-	-6.77%	-	-
10/30	1,733	1,762	1,725	1,739	-1.92%	9,700	-	-7.79%	-	-
10/29	1,840	1,843	1,770	1,773	-3.59%	8,200	-	-6.49%	-	-
10/28	1,852	1,853	1,828	1,839	-0.7%	2,200	-	-3.52%	-	-
10/27	1,888	1,888	1,851	1,852	+0.98%	7,800	-	-3.04%	-	-
10/24	1,859	1,863	1,831	1,834	-0.65%	10,200	-	-4.03%	-	-
10/23	1,831	1,860	1,824	1,846	-0.32%	7,100	-	-3.4%	-	-
10/22	1,854	1,899	1,852	1,852	-0.11%	3,500	-	-2.94%	-	-
10/21	1,849	1,862	1,849	1,854	+0.32%	2,600	-	-2.68%	-	-
10/20	1,853	1,876	1,842	1,848	0%	6,700	-	-2.79%	-	-
10/17	1,848	1,877	1,816	1,848	0%	6,100	-	-2.69%	-	-
10/16	1,900	1,900	1,834	1,848	+0.16%	12,800	-	-2.53%	-	-
10/15	1,802	1,875	1,802	1,845	+1.82%	9,600	-	-2.59%	-	-
10/14	1,869	1,957	1,806	1,812	-5.08%	40,800	-	-4.18%	-	-
10/10	1,963	1,963	1,902	1,909	-2.05%	11,300	-	+1.01%	-	-
10/09	1,987	1,987	1,931	1,949	-1.91%	11,000	-	+3.73%	-	-
10/08	2,003	2,021	1,980	1,987	-0.65%	8,100	-	+6.43%	-	-
10/07	1,971	2,009	1,949	2,000	+1.57%	6,600	-	+7.87%	-	-
10/06	1,975	1,975	1,940	1,969	+1.76%	9,000	-	+7.07%	-	-
10/03	1,929	1,968	1,925	1,935	+0.36%	5,300	-	+5.97%	-	-
10/02	1,960	1,968	1,925	1,928	+0.42%	6,000	-	+6.34%	-	-
10/01	1,900	1,940	1,851	1,920	+0.47%	14,900	-	+6.73%	-	-
09/30	1,953	1,953	1,911	1,911	-1.8%	7,400	-	+6.94%	-	-
09/29	1,980	1,980	1,912	1,946	+0.31%	6,100	-	+9.63%	-	-
09/26	1,958	1,990	1,926	1,940	-1.22%	16,400	-	+10.1%	-	-
09/25	1,990	1,990	1,925	1,964	-1.31%	21,200	-	+12.29%	-	-
09/24	2,075	2,075	1,985	1,990	-1.97%	25,600	-	+14.57%	-	-
09/22	1,932	2,037	1,932	2,030	+5.07%	26,700	-	+17.82%	-	-
09/19	1,900	1,945	1,856	1,932	+2.49%	18,800	-	+13.11%	-	-
09/18	1,825	1,955	1,820	1,885	+3.46%	27,200	-	+11.14%	-	-
09/17	1,787	1,822	1,769	1,822	+2.19%	23,100	-	+8%	-	-
09/16	1,797	1,811	1,731	1,783	+0.56%	18,300	-	+6.32%	-	-
09/12	1,747	1,800	1,745	1,773	+1.31%	3,800	-	+6.29%	-	-
09/11	1,807	1,807	1,709	1,750	-2.78%	12,800	-	+5.49%	-	-
09/10	1,789	1,800	1,786	1,800	+1.41%	7,600	-	+9.02%	-	-
09/09	1,800	1,803	1,775	1,775	-0.84%	7,800	-	+8.17%	-	-
09/08	1,784	1,790	1,752	1,790	+1.13%	10,600	-	+9.75%	-	-
09/05	1,781	1,807	1,736	1,770	-1.67%	22,000	-	+9.19%	-	-
09/04	1,700	1,875	1,700	1,800	+10.43%	120,000	-	+11.66%	-	-
09/03	1,641	1,645	1,630	1,630	-0.67%	3,900	-	+1.81%	-	-
09/02	1,659	1,659	1,638	1,641	-0.91%	1,700	-	+2.69%	-	-
09/01	1,660	1,675	1,625	1,656	+0.85%	8,600	-	+3.89%	-	-
08/29	1,639	1,650	1,634	1,642	+0.12%	6,900	-	+3.34%	-	-
08/28	1,620	1,640	1,620	1,640	+1.86%	6,100	-	+3.54%	-	-
08/27	1,597	1,618	1,582	1,610	+1.64%	8,200	-	+1.9%	-	-
08/26	1,609	1,609	1,575	1,584	-1.12%	13,500	-	+0.51%	-	-
08/25	1,619	1,619	1,595	1,602	-1.05%	16,000	-	+1.78%	-	-
08/22	1,621	1,628	1,613	1,619	-0.12%	7,300	-	+2.99%	-	-
08/21	1,614	1,624	1,600	1,621	-0.31%	11,000	-	+3.38%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2023年 6月期	6,780 4/26	3,715 6/30	3,433,000 4/4	+10.93% 5/9	-22.86% 5/26
2024年 6月期	3,930 7/3	1,600 5/24	581,400 8/15	+16.52% 11/20	-22.16% 8/16
2025年 6月期	1,909 7/18	1,209 4/7	260,300 4/24	+7.26% 4/24	-24.99% 8/5
最新	1,704 2026/1/20		10,000	+0.59% 1,694