株価チャート

株価

1/20

前日 (1/19): 1,082
始値: 1,074
高値: 1,080
安値: 1,064
終値 -0.74%: 1,074
出来高 -13.78%: 75,700

乖離率

株価（5日） 移動平均値: -1.2%
1,087
株価（25日） 移動平均値: -3.68%
1,115
出来高（5日） 移動平均値: -7.86%
82,160

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	1,074	1,080	1,064	1,074	-0.74%	75,700	479億3609万	-3.68%	11.12	0.86
01/19	1,089	1,089	1,078	1,082	-0.64%	87,800	482億9315万	-3.13%	11.2	0.87
01/16	1,095	1,095	1,081	1,089	-1%	69,400	486億558万	-2.68%	11.28	0.88
01/15	1,093	1,103	1,084	1,100	+0.73%	86,300	490億9655万	-1.87%	11.39	0.89
01/14	1,091	1,096	1,088	1,092	-0.09%	91,600	487億3948万	-2.67%	11.31	0.88
01/13	1,090	1,095	1,078	1,093	+0.28%	136,200	487億8412万	-2.58%	11.32	0.88
01/09	1,100	1,110	1,084	1,090	-1.36%	94,500	486億5022万	-3.02%	11.29	0.88
01/08	1,110	1,116	1,101	1,105	-0.63%	89,100	493億1972万	-1.87%	11.44	0.89
01/07	1,105	1,116	1,099	1,112	+0.27%	102,800	496億3215万	-1.42%	11.51	0.9
01/06	1,093	1,110	1,091	1,109	+2.31%	97,100	494億9825万	-1.77%	11.48	0.89
01/05	1,114	1,118	1,084	1,084	-3.13%	110,100	483億8242万	-4.07%	11.22	0.87
2025
12/30	1,114	1,126	1,112	1,119	+0.45%	104,800	499億4458万	-1.06%	11.59	0.9
12/29	1,125	1,125	1,107	1,114	-0.27%	94,600	497億2142万	-1.42%	11.53	0.9
12/26	1,125	1,126	1,111	1,117	-0.71%	88,800	498億5532万	-1.15%	11.57	0.9
12/25	1,127	1,130	1,122	1,125	-0.27%	43,500	502億1238万	-0.27%	11.65	0.91
12/24	1,140	1,146	1,128	1,128	-1.14%	42,100	503億4628万	+0.27%	11.68	0.91
12/23	1,128	1,146	1,128	1,141	+0.8%	77,800	509億2651万	+1.69%	11.81	0.92
12/22	1,147	1,148	1,128	1,132	-0.53%	111,300	505億2481万	+1.16%	11.72	0.91
12/19	1,140	1,148	1,134	1,138	-0.35%	109,800	507億9261万	+1.97%	11.78	0.92
12/18	1,130	1,148	1,125	1,142	+1.06%	74,700	509億7115万	+2.61%	11.82	0.92
12/17	1,143	1,143	1,119	1,130	-1.22%	72,300	504億3555万	+1.8%	11.7	0.91
12/16	1,155	1,155	1,144	1,144	-0.95%	85,100	510億6041万	+3.25%	11.85	0.92
12/15	1,144	1,162	1,143	1,155	+0.96%	130,700	515億5138万	+4.62%	11.96	0.93
12/12	1,133	1,147	1,125	1,144	+1.96%	114,700	510億6041万	+4%	11.85	0.92
12/11	1,138	1,138	1,118	1,122	-0.62%	124,500	500億7848万	+2.37%	11.62	0.9
12/10	1,116	1,135	1,115	1,129	+0.8%	72,600	503億9091万	+3.39%	11.69	0.91
12/09	1,135	1,145	1,118	1,120	-1.67%	73,200	499億8921万	+2.94%	11.6	0.9
12/08	1,120	1,141	1,120	1,139	+2.24%	91,900	508億3725万	+5.07%	11.79	0.92
12/05	1,111	1,124	1,101	1,114	+0.18%	114,100	497億2142万	+3.15%	11.53	0.9
12/04	1,132	1,132	1,104	1,112	-1.94%	156,500	496億3215万	+3.35%	11.51	0.9
12/03	1,141	1,149	1,134	1,134	-1.39%	107,200	506億1408万	+5.78%	11.74	0.91
12/02	1,140	1,152	1,134	1,150	+1.05%	122,700	513億2821万	+7.58%	11.91	0.93
12/01	1,156	1,156	1,136	1,138	-1.64%	149,800	507億9261万	+6.85%	11.78	0.92
11/28	1,145	1,164	1,139	1,157	+3.77%	282,000	516億4064万	+8.84%	11.98	0.93
11/27	1,112	1,117	1,103	1,115	-0.36%	72,100	497億6605万	+5.29%	11.54	0.9
11/26	1,112	1,126	1,104	1,119	+2.38%	201,100	499億4458万	+5.87%	11.59	0.9
11/25	1,100	1,105	1,085	1,093	-0.64%	134,700	487億8412万	+3.8%	11.32	0.88
11/21	1,069	1,100	1,069	1,100	+2.71%	134,600	490億9655万	+4.66%	11.39	0.89
11/20	1,065	1,074	1,054	1,071	+1.23%	77,600	478億219万	+2.1%	11.09	0.86
11/19	1,061	1,064	1,054	1,058	-0.28%	58,000	472億2195万	+1.05%	10.95	0.85
11/18	1,059	1,061	1,052	1,061	+0.09%	98,000	473億5585万	+1.43%	10.99	0.85
11/17	1,052	1,067	1,052	1,060	+0.28%	77,500	473億1122万	+1.44%	10.98	0.85
11/14	1,061	1,067	1,056	1,057	-1.21%	50,100	471億7732万	+1.15%	10.94	0.85
11/13	1,068	1,078	1,064	1,070	+0.19%	43,200	477億5755万	+2.49%	11.08	0.86
11/12	1,068	1,081	1,065	1,068	+0.66%	89,700	476億6829万	+2.4%	11.06	0.86
11/11	1,063	1,067	1,035	1,061	0%	114,700	473億5585万	+1.92%	10.99	0.85
11/10	1,055	1,078	1,048	1,061	+1.34%	158,000	473億5585万	+2.12%	10.99	0.85
11/07	1,034	1,048	1,034	1,047	+1.26%	69,100	467億3099万	+0.96%	10.84	0.84
11/06	1,030	1,041	1,029	1,034	+0.39%	44,000	461億5076万	-0.19%	10.71	0.83
11/05	1,035	1,045	1,022	1,030	+0.1%	102,000	459億7222万	-0.68%	10.66	0.83
11/04	1,014	1,035	1,011	1,029	+0.19%	72,700	459億2759万	-0.96%	10.65	0.83
10/31	1,026	1,030	1,022	1,027	+0.1%	66,800	458億3832万	-1.34%	10.63	0.83
10/30	1,019	1,032	1,015	1,026	+0.69%	115,300	457億9369万	-1.63%	10.62	0.83
10/29	1,025	1,029	1,016	1,019	-0.68%	63,700	454億8126万	-2.39%	10.55	0.82
10/28	1,050	1,050	1,026	1,026	-2.66%	68,700	457億9369万	-1.91%	10.62	0.83
10/27	1,060	1,062	1,053	1,054	+0.19%	63,900	470億4342万	+0.57%	10.91	0.85
10/24	1,080	1,081	1,050	1,052	-2.14%	87,100	469億5416万	+0.38%	10.89	0.85
10/23	1,065	1,075	1,053	1,075	+0.84%	72,000	479億8072万	+2.58%	11.13	0.87
10/22	1,044	1,069	1,044	1,066	+1.23%	89,700	475億7902万	+1.72%	11.04	0.86
10/21	1,042	1,058	1,042	1,053	+1.35%	100,500	469億9879万	+0.48%	10.9	0.85
10/20	1,048	1,050	1,034	1,039	-0.29%	79,500	463億7392万	-0.95%	10.76	0.84
10/17	1,021	1,042	1,021	1,042	+1.26%	73,800	465億782万	-0.76%	10.79	0.84
10/16	1,033	1,038	1,023	1,029	-0.39%	65,400	459億2759万	-2%	10.65	0.83
10/15	1,037	1,040	1,030	1,033	+0.49%	48,500	461億612万	-1.71%	10.7	0.83
10/14	1,022	1,031	1,018	1,028	-0.19%	92,100	458億8296万	-2.19%	10.64	0.83
10/10	1,045	1,045	1,016	1,030	-2.55%	85,200	459億7222万	-2.09%	10.66	0.83
10/09	1,047	1,062	1,039	1,057	+1.54%	154,600	471億7732万	+0.57%	10.94	0.85
10/08	1,040	1,057	1,040	1,041	+0.39%	139,500	464億6319万	-0.86%	10.78	0.84
10/07	1,022	1,043	1,022	1,037	+1.67%	165,300	462億8466万	-1.05%	10.74	0.84
10/06	1,048	1,048	1,015	1,020	+0.1%	192,100	455億2589万	-2.76%	10.56	0.82
10/03	1,014	1,024	1,014	1,019	+0.39%	57,600	454億8126万	-2.95%	10.55	0.82
10/02	1,027	1,030	1,005	1,015	-1.17%	73,700	453億273万	-3.43%	10.51	0.82
10/01	1,050	1,052	1,023	1,027	-2.65%	136,100	458億3832万	-2.47%	10.63	0.83
09/30	1,065	1,065	1,041	1,055	-1.22%	88,000	470億8805万	+0.09%	12.21	0.85
09/29	1,085	1,095	1,065	1,068	-1.2%	283,400	476億6829万	+1.33%	12.36	0.86
09/26	1,077	1,081	1,074	1,081	+0.56%	261,600	482億4852万	+2.66%	12.51	0.87
09/25	1,069	1,077	1,068	1,075	+0.47%	184,700	479億8072万	+2.19%	12.44	0.87
09/24	1,070	1,073	1,063	1,070	+0.38%	154,200	477億5755万	+1.81%	12.39	0.86
09/22	1,061	1,074	1,054	1,066	+0.09%	165,400	475億7902万	+1.62%	12.34	0.86
09/19	1,060	1,069	1,055	1,065	+0.57%	183,200	475億3439万	+1.72%	12.33	0.86
09/18	1,061	1,064	1,057	1,059	-0.09%	76,600	472億6659万	+1.44%	12.26	0.85
09/17	1,060	1,065	1,052	1,060	-0.84%	67,900	473億1122万	+1.83%	12.27	0.85
09/16	1,059	1,069	1,056	1,069	+0.47%	72,900	477億1292万	+2.89%	12.37	0.86
09/12	1,063	1,071	1,058	1,064	0%	125,700	474億8975万	+2.8%	12.32	0.86
09/11	1,061	1,065	1,054	1,064	-0.09%	73,400	474億8975万	+3.1%	12.32	0.86
09/10	1,060	1,065	1,054	1,065	+0.95%	63,100	475億3439万	+3.5%	12.33	0.86
09/09	1,052	1,063	1,052	1,055	+0.48%	85,300	470億8805万	+2.93%	12.21	0.85
09/08	1,044	1,050	1,038	1,050	+0.57%	101,600	468億6489万	+2.74%	12.15	0.85
09/05	1,037	1,044	1,030	1,044	+0.68%	85,500	465億9709万	+2.45%	12.08	0.84
09/04	1,024	1,042	1,019	1,037	+1.37%	89,100	462億8466万	+2.17%	12	0.84
09/03	1,016	1,025	1,016	1,023	+0.69%	64,500	456億5979万	+1.09%	11.84	0.82
09/02	1,012	1,030	1,012	1,016	+0.99%	77,800	453億4736万	+0.69%	11.76	0.82
09/01	1,036	1,037	1,003	1,006	-3.27%	121,900	449億103万	0%	11.64	0.81
08/29	1,045	1,045	1,032	1,040	-0.76%	67,600	464億1856万	+3.59%	12.04	0.84
08/28	1,059	1,059	1,046	1,048	-1.04%	68,300	467億7562万	+4.8%	12.13	0.84
08/27	1,052	1,063	1,047	1,059	+0.95%	136,900	472億6659万	+6.33%	12.26	0.85
08/26	1,059	1,059	1,046	1,049	-0.94%	118,800	468億2026万	+5.96%	12.14	0.84
08/25	1,053	1,060	1,049	1,059	+0.47%	114,900	472億6659万	+7.4%	12.26	0.85
08/22	1,053	1,059	1,049	1,054	+0.09%	79,500	470億4342万	+7.44%	12.2	0.85
08/21	1,055	1,057	1,049	1,053	-0.19%	82,600	469億9879万	+7.78%	12.19	0.85

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	1,020 408 4/11	595 238 10/11	4,559,200 11,398,000 5/10	-	-	+12.35% 3/12	-21.72% 6/8
2008年 3月期	945 378 9/7	485 194 1/18	4,265,200 10,663,000 9/7	-	-	+13.59% 9/6	-15.5% 1/16
2009年 3月期	765 306 7/22	310 124 1/23	10,767,600 26,919,000 8/27	-	-	+25.79% 8/26	-30.85% 10/27
2010年 9月期	735 294 10/23	420 168 9/30 168 9/28 他2件	5,321,200 13,303,000 10/2	-	178億95万	+6.7% 4/6	-14.3% 11/17
2011年 9月期	528 211 1/20	250 100 3/15	688,400 1,721,000 1/20	223億5715万	105億9580万	+17.12% 7/21	-34.34% 3/15
2012年 9月期	603 241 8/20	315 126 11/2	10,812,800 27,032,000 8/14	255億3589万	133億5071万	+39.02% 8/15	-13.92% 6/1
2013年 9月期	910 364 1/10	460 184 10/3	12,834,800 32,087,000 1/10	385億6874万	194億9628万	+41.37% 1/9	-18.28% 6/7
2014年 9月期	873 349 7/23	633 253 3/20	1,771,200 4,428,000 7/23	369億7937万	268億739万	+7.98% 1/20	-12.9% 10/14
2015年 9月期	695 278 11/12	553 221 8/25	284,400 711,000 5/29	294億5634万	234億1673万	+10.53% 11/11	-9.2% 8/25
2016年 9月期	793 317 9/23	550 220 2/12	282,000 705,000 12/7	335億8871万	233億1077万	+14.1% 12/8	-10.52% 1/21
2017年 9月期	875 350 10/31	725 2,900 4/17	346,400 86,600 9/26	370億8532万	307億2784万	+6.07% 5/17	-5.84% 12/6
2018年 9月期	1,625 6,500 1/26	789 3,155 10/10	396,800 99,200 1/9	688億7275万	334億2977万	+24.92% 11/30	-15.84% 3/1
2019年 9月期	1,595 6,380 11/14	900 3,600 12/25	1,008,000 252,000 2/15	676億125万	381億4490万	+29.33% 2/25	-22.75% 11/21
2020年 9月期	1,975 7,900 12/2	1,300 5,200 3/13	774,400 193,600 11/14	837億688万	550億9820万	+19.62% 11/20	-19.62% 3/13
2021年 9月期	1,935 2/12	1,171 9/29	4,686,500 3/16	820億1155万	522億6551万	+13.01% 12/9	-14.87% 3/10
2022年 9月期	1,229 10/1	795 5/26	1,094,300 5/31	548億5424万	354億8341万	+8.83% 6/30	-9.48% 11/30
2023年 9月期	1,037 11/30	814 8/15	622,200 2/13	462億8466万	363億3145万	+6.47% 11/29	-8.92% 2/13
2024年 9月期	1,082 8/1	813 10/24	1,105,300 11/13	482億9315万	362億8681万	+12.16% 11/29	-8.18% 8/5
2025年 9月期	1,095 9/29	883 4/7	338,500 12/20	488億7338万	394億1114万	+8.93% 8/19	-8.26% 4/7
最新	1,074 2026/1/20		75,700	479億3609万		-3.68% 1,115