株価チャート

株価

1/20

前日 (1/19): 1,487
始値: 1,490
高値: 1,494
安値: 1,487
終値 +0.27%: 1,491
出来高 +76.47%: 6,000

乖離率

株価（5日） 移動平均値: +0.27%
1,487
株価（25日） 移動平均値: +1.29%
1,472
出来高（5日） 移動平均値: +53.85%
3,900

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	1,490	1,494	1,487	1,491	+0.27%	6,000	119億4738万	+1.29%	16.96	0.62
01/19	1,486	1,490	1,486	1,487	+0.07%	3,400	119億1533万	+1.16%	16.92	0.62
01/16	1,487	1,489	1,483	1,486	+0.2%	3,000	119億731万	+1.23%	16.9	0.62
01/15	1,488	1,488	1,483	1,483	-0.34%	3,400	118億8327万	+1.16%	16.87	0.61
01/14	1,486	1,490	1,485	1,488	+0.13%	3,700	119億2334万	+1.71%	16.93	0.62
01/13	1,492	1,494	1,480	1,486	-0.4%	7,900	119億731万	+1.71%	16.9	0.62
01/09	1,494	1,496	1,491	1,492	-0.13%	1,500	119億5539万	+2.26%	16.97	0.62
01/08	1,496	1,500	1,494	1,494	-0.2%	2,200	119億7142万	+2.54%	17	0.62
01/07	1,505	1,506	1,497	1,497	-0.53%	6,000	119億9546万	+2.96%	17.03	0.62
01/06	1,510	1,513	1,503	1,505	-0.33%	4,900	120億5956万	+3.72%	17.12	0.62
01/05	1,525	1,531	1,510	1,510	-0.98%	9,600	120億9963万	+4.28%	17.18	0.63
2025
12/30	1,527	1,563	1,524	1,525	+0.07%	12,500	122億1982万	+5.54%	17.35	0.63
12/29	1,500	1,527	1,493	1,524	+2.49%	15,700	122億1181万	+5.76%	17.34	0.63
12/26	1,477	1,487	1,460	1,487	+1.23%	13,000	119億1533万	+3.41%	16.92	0.62
12/25	1,458	1,469	1,448	1,469	+1.59%	7,100	117億7109万	+2.16%	16.71	0.61
12/24	1,439	1,461	1,439	1,446	-0.48%	7,800	115億8679万	+0.49%	16.45	0.6
12/23	1,440	1,453	1,438	1,453	+0.76%	17,400	116億4288万	+1.11%	16.53	0.6
12/22	1,430	1,445	1,430	1,442	+0.49%	14,600	115億5474万	+0.42%	16.4	0.6
12/19	1,430	1,435	1,427	1,435	+0.35%	4,200	114億9865万	0%	16.32	0.59
12/18	1,416	1,433	1,416	1,430	-0.28%	11,100	114億5859万	-0.28%	16.27	0.59
12/17	1,432	1,436	1,427	1,434	+0.14%	4,200	114億9064万	0%	16.31	0.59
12/16	1,432	1,437	1,430	1,432	-0.56%	4,200	114億7461万	-0.07%	16.29	0.59
12/15	1,434	1,440	1,425	1,440	+0.42%	11,800	115億3872万	+0.49%	16.38	0.6
12/12	1,436	1,436	1,430	1,434	+0.07%	2,800	114億9064万	+0.14%	16.31	0.59
12/11	1,435	1,438	1,429	1,433	+0.07%	2,700	114億8262万	+0.07%	16.3	0.59
12/10	1,440	1,442	1,432	1,432	-0.35%	3,500	114億7461万	0%	16.29	0.59
12/09	1,430	1,437	1,421	1,437	+0.42%	7,100	115億1468万	+0.35%	16.35	0.6
12/08	1,432	1,432	1,429	1,431	0%	3,600	114億6660万	-0.07%	16.28	0.59
12/05	1,430	1,431	1,425	1,431	+0.07%	3,600	114億6660万	0%	16.28	0.59
12/04	1,430	1,435	1,425	1,430	0%	5,200	114億5859万	-0.07%	16.27	0.59
12/03	1,425	1,434	1,425	1,430	-0.14%	4,200	114億5859万	0%	16.27	0.59
12/02	1,432	1,432	1,422	1,432	0%	4,800	114億7461万	+0.21%	16.29	0.59
12/01	1,420	1,435	1,420	1,432	+0.49%	7,000	114億7461万	+0.28%	16.29	0.59
11/28	1,431	1,432	1,421	1,425	-0.49%	7,800	114億1852万	-0.14%	16.21	0.59
11/27	1,430	1,440	1,430	1,432	+0.28%	2,700	114億7461万	+0.42%	16.29	0.59
11/26	1,435	1,437	1,426	1,428	-0.49%	10,500	114億4256万	+0.21%	16.24	0.59
11/25	1,440	1,446	1,430	1,435	-1.1%	8,300	114億9865万	+0.77%	16.32	0.59
11/21	1,472	1,475	1,451	1,451	-2.36%	8,000	116億2686万	+1.97%	16.51	0.6
11/20	1,482	1,513	1,469	1,486	+0.27%	25,600	119億731万	+4.57%	16.9	0.62
11/19	1,419	1,510	1,417	1,482	+5.11%	68,000	118億7526万	+4.59%	16.86	0.61
11/18	1,403	1,422	1,403	1,410	-0.28%	16,300	112億9833万	-0.28%	16.04	0.58
11/17	1,412	1,422	1,408	1,414	-0.49%	7,900	113億3038万	0%	16.09	0.59
11/14	1,405	1,421	1,400	1,421	+0.85%	10,300	113億8647万	+0.57%	16.16	0.59
11/13	1,406	1,414	1,406	1,409	-0.77%	9,900	112億9031万	-0.28%	16.03	0.58
11/12	1,420	1,427	1,411	1,420	-0.42%	12,700	113億7846万	+0.57%	16.15	0.59
11/11	1,419	1,426	1,414	1,426	+0.14%	8,500	114億2653万	+1.06%	16.22	0.59
11/10	1,420	1,425	1,417	1,424	+0.28%	13,700	114億1051万	+0.99%	16.2	0.59
11/07	1,432	1,432	1,414	1,420	-0.84%	3,300	113億7846万	+0.78%	16.15	0.59
11/06	1,418	1,432	1,415	1,432	+0.42%	8,000	114億7461万	+1.7%	16.29	0.59
11/05	1,420	1,427	1,415	1,426	-0.07%	8,100	114億2653万	+1.35%	16.22	0.59
11/04	1,448	1,448	1,419	1,427	-1.45%	25,400	114億3455万	+1.57%	16.23	0.59
10/31	1,414	1,450	1,414	1,448	+2.4%	37,200	116億282万	+3.06%	16.47	0.6
10/30	1,408	1,414	1,402	1,414	+0.21%	10,600	113億3038万	+0.71%	16.09	0.59
10/29	1,408	1,411	1,402	1,411	-0.14%	7,500	113億634万	+0.5%	16.05	0.58
10/28	1,400	1,413	1,400	1,413	+0.86%	18,000	113億2236万	+0.71%	16.07	0.59
10/27	1,401	1,406	1,400	1,401	-0.57%	13,200	112億2621万	-0.14%	15.94	0.58
10/24	1,408	1,409	1,400	1,409	+0.07%	8,300	112億9031万	+0.43%	16.03	0.58
10/23	1,400	1,408	1,400	1,408	+0.57%	10,600	112億8230万	+0.43%	16.02	0.58
10/22	1,401	1,405	1,400	1,400	-0.28%	7,300	112億1820万	-0.14%	15.93	0.58
10/21	1,404	1,406	1,400	1,404	-0.43%	7,200	112億5025万	+0.14%	15.97	0.58
10/20	1,399	1,410	1,399	1,410	+0.79%	10,400	112億9833万	+0.57%	16.04	0.58
10/17	1,400	1,405	1,399	1,399	-0.14%	7,400	112億1018万	-0.21%	15.91	0.58
10/16	1,400	1,408	1,400	1,401	-0.28%	11,300	112億2621万	-0.07%	15.94	0.58
10/15	1,397	1,407	1,397	1,405	+0.43%	7,600	112億5826万	+0.21%	15.98	0.58
10/14	1,395	1,405	1,391	1,399	-0.36%	18,200	112億1018万	-0.14%	15.91	0.58
10/10	1,397	1,410	1,396	1,404	+0.5%	15,000	112億5025万	+0.14%	15.97	0.58
10/09	1,402	1,415	1,397	1,397	-0.64%	10,500	111億9416万	-0.29%	15.89	0.58
10/08	1,399	1,415	1,399	1,406	+0.5%	12,100	112億6627万	+0.29%	15.99	0.58
10/07	1,399	1,405	1,398	1,399	-0.14%	19,000	112億1018万	-0.21%	15.91	0.58
10/06	1,401	1,405	1,397	1,401	+0.07%	25,000	112億2621万	-0.07%	15.94	0.58
10/03	1,399	1,406	1,397	1,400	+0.07%	17,500	112億1820万	0%	15.93	0.58
10/02	1,399	1,402	1,395	1,399	0%	17,700	112億1018万	+0.07%	15.91	0.58
10/01	1,385	1,402	1,364	1,399	+0.5%	44,800	112億1018万	+0.21%	15.91	0.58
09/30	1,386	1,410	1,381	1,392	+0.43%	36,900	111億5409万	-0.14%	15.83	0.58
09/29	1,369	1,412	1,365	1,386	-3.01%	48,600	111億601万	-0.43%	15.77	0.57
09/26	1,408	1,429	1,406	1,429	+1.13%	34,200	114億5057万	+2.73%	16.26	0.6
09/25	1,404	1,413	1,401	1,413	+0.36%	21,400	113億2236万	+1.95%	16.07	0.59
09/24	1,402	1,408	1,399	1,408	+0.57%	19,700	112億8230万	+1.96%	16.02	0.59
09/22	1,405	1,405	1,399	1,400	0%	21,900	112億1820万	+1.74%	15.93	0.59
09/19	1,400	1,403	1,393	1,400	0%	31,900	112億1820万	+2.04%	15.93	0.59
09/18	1,400	1,402	1,399	1,400	+0.14%	13,900	112億1820万	+2.34%	15.93	0.59
09/17	1,402	1,410	1,398	1,398	-0.71%	28,200	112億217万	+2.49%	15.9	0.59
09/16	1,400	1,411	1,400	1,408	+0.57%	17,600	112億8230万	+3.53%	16.02	0.59
09/12	1,400	1,406	1,400	1,400	+0.07%	15,900	112億1820万	+3.4%	15.93	0.59
09/11	1,400	1,404	1,398	1,399	-0.07%	21,900	112億1018万	+3.78%	15.91	0.59
09/10	1,399	1,405	1,398	1,400	+0.07%	17,700	112億1820万	+4.4%	15.93	0.59
09/09	1,400	1,406	1,399	1,399	-0.14%	15,500	112億1018万	+4.79%	15.91	0.59
09/08	1,403	1,406	1,399	1,401	+0.14%	13,200	112億2621万	+5.5%	15.94	0.59
09/05	1,402	1,404	1,396	1,399	-0.21%	14,100	112億1018万	+5.9%	15.91	0.59
09/04	1,402	1,408	1,400	1,402	+0.29%	14,400	112億3422万	+6.78%	15.95	0.59
09/03	1,400	1,405	1,398	1,398	-0.5%	24,800	112億217万	+7.13%	15.9	0.59
09/02	1,426	1,432	1,400	1,405	-1.33%	31,200	112億5826万	+8.41%	15.98	0.59
09/01	1,382	1,424	1,382	1,424	+3.26%	60,400	114億1051万	+10.64%	16.2	0.6
08/29	1,366	1,386	1,366	1,379	+1.25%	27,400	110億4992万	+8.07%	15.69	0.58
08/28	1,350	1,363	1,350	1,362	+0.81%	19,200	109億1370万	+7.58%	15.49	0.57
08/27	1,346	1,355	1,342	1,351	+0.07%	19,300	108億2556万	+7.56%	15.37	0.57
08/26	1,350	1,354	1,348	1,350	-0.22%	16,700	108億1755万	+8.26%	15.36	0.57
08/25	1,347	1,358	1,347	1,353	+0.52%	23,300	108億4158万	+9.29%	15.39	0.57
08/22	1,349	1,354	1,346	1,346	-0.15%	18,300	107億8549万	+9.52%	15.31	0.56
08/21	1,308	1,359	1,308	1,348	+3.06%	50,500	108億152万	+10.49%	15.33	0.56

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	4,420 442 4/3	2,540 254 7/19	618,300 6,183,000 2/5	-	-	+15.91% 2/23	-21.82% 6/8
2008年 3月期	3,440 344 6/6	1,660 166 1/22	689,400 6,894,000 6/5	-	-	+15.14% 2/19	-21.93% 1/22
2009年 3月期	2,280 228 3/16	1,650 165 10/28	117,800 1,178,000 3/16	-	-	+10.49% 3/16	-15.78% 10/10
2010年 3月期	2,100 210 4/6	1,370 137 3/29 137 12/18	104,800 1,048,000 3/26	-	-	+9.47% 4/13	-9.59% 10/29
2011年 3月期	1,610 161 4/14	800 80 3/14	171,600 1,716,000 2/18	129億93万	64億1040万	+7.96% 1/11	-26.38% 3/15
2012年 3月期	1,380 138 9/26 138 9/22 他2件	950 95 8/9	2,705,000 27,050,000 9/14	110億5794万	76億1235万	+30% 9/12	-10.08% 11/16
2013年 3月期	2,340 234 3/19	970 97 11/13	2,578,500 25,785,000 3/11	187億5042万	77億7261万	+44.41% 3/19	-10.58% 2/15
2014年 3月期	2,240 224 4/23	1,310 131 6/27 131 6/7	1,177,000 11,770,000 4/5	179億4912万	104億9703万	+16.2% 7/11	-20.27% 6/7
2015年 3月期	1,620 162 8/21 162 8/20	1,300 130 10/17 130 10/16 他2件	189,700 1,897,000 11/4	129億8106万	104億1690万	+9.31% 8/20	-8.94% 10/17
2016年 3月期	1,490 149 8/18	1,090 109 2/12	207,000 2,070,000 9/25	119億3937万	87億3417万	+5.86% 3/17	-12.67% 2/12
2017年 3月期	2,350 235 11/28	1,100 110 6/24	12,900,200 129,002,000 11/24	188億3055万	88億1430万	+64.9% 11/24	-13.42% 12/22
2018年 3月期	1,540 154 9/21 154 9/19 他2件	1,380 138 4/14	163,200 3/27	123億4002万	110億5794万	+4.66% 7/24	-5.21% 2/14
2019年 3月期	1,475 5/8	1,100 12/26	128,400 9/25	118億1917万	88億1430万	+3.81% 2/21	-16.2% 12/25
2020年 3月期	1,427 11/8	950 3/13	134,800 9/26	114億3455万	76億1235万	+5.16% 4/10	-19.23% 3/13
2021年 3月期	1,374 3/22	1,040 4/6	145,700 9/28	110億986万	83億3352万	+7.62% 5/28	-6.42% 7/10
2022年 3月期	1,311 9/27	1,199 12/28	172,500 9/28	105億504万	96億758万	+3.92% 6/4	-3.66% 10/7
2023年 3月期	1,282 4/5	1,096 1/18 1/17	133,000 9/28	102億7266万	87億8224万	+3.39% 11/25	-6.6% 10/13
2024年 3月期	1,151 5/23	1,050 10/31	131,200 9/28	92億2296万	84億1365万	+3.01% 1/9	-4.11% 10/26
2025年 3月期	1,149 5/14	1,044 8/7	167,400 1/30	92億693万	83億6557万	+2.56% 5/14	-7.87% 4/7
最新	1,491 2026/1/20		6,000	119億4738万		+1.29% 1,472