株価チャート
株価
1/20
- 前日 (1/19)
- 4,045
- 始値
- 4,015
- 高値
- 4,025
- 安値
- 3,955
- 終値 -1.61%
- 3,980
- 出来高 +17.99%
- 105,600
乖離率
- 株価（5日）
移動平均値 - -1.09%
4,024 - 株価（25日）
移動平均値 - +1.4%
3,925 - 出来高（5日）
移動平均値 - -11.42%
119,220
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 | 4,015 | 4,025 | 3,955 | 3,980 | -1.61% | 105,600 | 1541億9411万 | +1.4% | 12.16 | 0.94 |
| 01/19 | 4,050 | 4,070 | 3,995 | 4,045 | -0.12% | 89,500 | 1567億1236万 | +3.32% | 12.36 | 0.96 |
| 01/16 | 4,015 | 4,055 | 3,990 | 4,050 | +0.75% | 136,000 | 1569億607万 | +3.63% | 12.37 | 0.96 |
| 01/15 | 3,975 | 4,020 | 3,970 | 4,020 | -0.12% | 85,400 | 1557億4380万 | +3.1% | 12.28 | 0.95 |
| 01/14 | 3,990 | 4,030 | 3,975 | 4,025 | +0.75% | 179,600 | 1559億3752万 | +3.6% | 12.3 | 0.95 |
| 01/13 | 3,985 | 4,025 | 3,930 | 3,995 | +0.25% | 199,900 | 1547億7525万 | +3.15% | 12.2 | 0.94 |
| 01/09 | 3,980 | 4,010 | 3,975 | 3,985 | +0.38% | 76,000 | 1543億8783万 | +3.21% | 12.17 | 0.94 |
| 01/08 | 3,970 | 4,005 | 3,960 | 3,970 | -0.25% | 73,500 | 1538億669万 | +3.14% | 12.13 | 0.94 |
| 01/07 | 3,975 | 4,025 | 3,965 | 3,980 | -1.36% | 84,500 | 1541億9411万 | +3.65% | 12.16 | 0.94 |
| 01/06 | 4,010 | 4,040 | 3,990 | 4,035 | +1.38% | 97,400 | 1563億2494万 | +5.3% | 12.33 | 0.95 |
| 01/05 | 3,955 | 4,040 | 3,945 | 3,980 | +1.66% | 155,700 | 1541億9411万 | +4.24% | 12.16 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 3,945 | 3,950 | 3,905 | 3,915 | -0.76% | 55,300 | 1516億7587万 | +2.84% | 11.96 | 0.93 |
| 12/29 | 3,895 | 3,945 | 3,875 | 3,945 | +1.28% | 91,400 | 1528億3814万 | +3.95% | 12.05 | 0.93 |
| 12/26 | 3,895 | 3,925 | 3,875 | 3,895 | 0% | 44,400 | 1509億102万 | +3.04% | 11.9 | 0.92 |
| 12/25 | 3,900 | 3,900 | 3,860 | 3,895 | +0.78% | 30,000 | 1509億102万 | +3.45% | 11.9 | 0.92 |
| 12/24 | 3,900 | 3,910 | 3,860 | 3,865 | -1.4% | 61,600 | 1497億3876万 | +3.15% | 11.81 | 0.91 |
| 12/23 | 3,900 | 3,920 | 3,885 | 3,920 | +0.51% | 64,600 | 1518億6958万 | +5.07% | 11.97 | 0.93 |
| 12/22 | 3,915 | 3,920 | 3,865 | 3,900 | -0.26% | 61,100 | 1510億9473万 | +4.98% | 11.91 | 0.92 |
| 12/19 | 3,840 | 3,920 | 3,840 | 3,910 | +1.16% | 110,800 | 1514億8216万 | +5.65% | 11.94 | 0.92 |
| 12/18 | 3,820 | 3,885 | 3,805 | 3,865 | +1.31% | 105,200 | 1497億3876万 | +4.8% | 11.81 | 0.91 |
| 12/17 | 3,775 | 3,825 | 3,750 | 3,815 | +0.53% | 96,800 | 1478億164万 | +3.78% | 11.65 | 0.9 |
| 12/16 | 3,800 | 3,830 | 3,780 | 3,795 | -0.65% | 88,700 | 1470億2680万 | +3.52% | 11.59 | 0.9 |
| 12/15 | 3,800 | 3,820 | 3,770 | 3,820 | 0% | 82,100 | 1479億9536万 | +4.43% | 11.67 | 0.9 |
| 12/12 | 3,770 | 3,820 | 3,740 | 3,820 | +2.96% | 159,300 | 1479億9536万 | +4.77% | 11.67 | 0.9 |
| 12/11 | 3,750 | 3,770 | 3,690 | 3,710 | 0% | 92,100 | 1437億3371万 | +2.06% | 11.33 | 0.88 |
| 12/10 | 3,865 | 3,865 | 3,710 | 3,710 | -4.26% | 165,500 | 1437億3371万 | +2.29% | 11.33 | 0.88 |
| 12/09 | 3,895 | 3,910 | 3,840 | 3,875 | +1.17% | 207,700 | 1501億2618万 | +7.01% | 11.84 | 0.92 |
| 12/08 | 3,800 | 3,905 | 3,760 | 3,830 | +4.36% | 408,600 | 1483億8278万 | +6.09% | 11.7 | 0.91 |
| 12/05 | 3,680 | 3,700 | 3,635 | 3,670 | -1.34% | 166,900 | 1421億8402万 | +1.86% | 11.21 | 0.87 |
| 12/04 | 3,680 | 3,730 | 3,675 | 3,720 | +0.68% | 90,500 | 1441億2113万 | +3.28% | 11.36 | 0.88 |
| 12/03 | 3,660 | 3,700 | 3,655 | 3,695 | +0.14% | 64,900 | 1431億5258万 | +2.61% | 11.29 | 0.87 |
| 12/02 | 3,705 | 3,750 | 3,670 | 3,690 | -1.6% | 81,100 | 1429億5886万 | +2.39% | 11.27 | 0.87 |
| 12/01 | 3,730 | 3,755 | 3,720 | 3,750 | -0.53% | 95,500 | 1452億8340万 | +3.99% | 11.46 | 0.89 |
| 11/28 | 3,680 | 3,770 | 3,680 | 3,770 | +2.03% | 126,800 | 1460億5824万 | +4.52% | 11.52 | 0.89 |
| 11/27 | 3,710 | 3,720 | 3,680 | 3,695 | -0.27% | 68,600 | 1431億5258万 | +2.55% | 11.29 | 0.87 |
| 11/26 | 3,630 | 3,725 | 3,630 | 3,705 | +2.77% | 125,600 | 1435億4000万 | +2.92% | 11.32 | 0.88 |
| 11/25 | 3,580 | 3,620 | 3,570 | 3,605 | +0.84% | 81,300 | 1396億6577万 | +0.22% | 11.01 | 0.85 |
| 11/21 | 3,525 | 3,575 | 3,505 | 3,575 | +1.71% | 108,000 | 1385億351万 | -0.61% | 10.92 | 0.85 |
| 11/20 | 3,500 | 3,540 | 3,480 | 3,515 | +1.74% | 56,200 | 1361億7897万 | -2.31% | 10.74 | 0.83 |
| 11/19 | 3,475 | 3,500 | 3,440 | 3,455 | -0.43% | 66,400 | 1338億5444万 | -4.05% | 10.55 | 0.82 |
| 11/18 | 3,505 | 3,525 | 3,455 | 3,470 | -1.14% | 79,200 | 1344億3557万 | -3.69% | 10.6 | 0.82 |
| 11/17 | 3,550 | 3,550 | 3,505 | 3,510 | -0.85% | 59,500 | 1359億8526万 | -2.66% | 10.72 | 0.83 |
| 11/14 | 3,555 | 3,560 | 3,520 | 3,540 | -1.26% | 68,800 | 1371億4753万 | -1.91% | 10.81 | 0.84 |
| 11/13 | 3,600 | 3,620 | 3,555 | 3,585 | 0% | 81,900 | 1388億9093万 | -0.72% | 10.95 | 0.85 |
| 11/12 | 3,560 | 3,600 | 3,560 | 3,585 | +0.99% | 86,600 | 1388億9093万 | -0.69% | 10.95 | 0.85 |
| 11/11 | 3,595 | 3,610 | 3,530 | 3,550 | -1.25% | 62,700 | 1375億3495万 | -1.66% | 10.84 | 0.84 |
| 11/10 | 3,565 | 3,605 | 3,555 | 3,595 | +1.7% | 53,100 | 1392億7835万 | -0.33% | 10.98 | 0.85 |
| 11/07 | 3,490 | 3,540 | 3,485 | 3,535 | +0.28% | 59,200 | 1369億5382万 | -1.86% | 10.8 | 0.84 |
| 11/06 | 3,535 | 3,560 | 3,500 | 3,525 | 0% | 59,800 | 1365億6639万 | -2.11% | 10.77 | 0.83 |
| 11/05 | 3,565 | 3,570 | 3,465 | 3,525 | -0.98% | 77,800 | 1365億6639万 | -2.19% | 10.77 | 0.83 |
| 11/04 | 3,525 | 3,595 | 3,490 | 3,560 | -0.97% | 90,400 | 1379億2237万 | -1.3% | 10.88 | 0.84 |
| 10/31 | 3,660 | 3,660 | 3,555 | 3,595 | -1.78% | 92,900 | 1392億7835万 | -0.39% | 11.41 | 0.85 |
| 10/30 | 3,600 | 3,680 | 3,600 | 3,660 | +0.41% | 166,900 | 1417億9660万 | +1.47% | 11.61 | 0.87 |
| 10/29 | 3,695 | 3,695 | 3,645 | 3,645 | -0.95% | 252,800 | 1412億1546万 | +1.14% | 11.56 | 0.86 |
| 10/28 | 3,760 | 3,760 | 3,665 | 3,680 | -2.65% | 100,900 | 1425億7144万 | +2.25% | 11.68 | 0.87 |
| 10/27 | 3,770 | 3,800 | 3,750 | 3,780 | +0.93% | 105,400 | 1464億4567万 | +5.15% | 11.99 | 0.89 |
| 10/24 | 3,760 | 3,775 | 3,730 | 3,745 | -0.4% | 54,000 | 1450億8969万 | +4.43% | 11.88 | 0.89 |
| 10/23 | 3,665 | 3,760 | 3,660 | 3,760 | +2.04% | 97,600 | 1456億7082万 | +5.15% | 11.93 | 0.89 |
| 10/22 | 3,615 | 3,690 | 3,600 | 3,685 | +2.22% | 81,600 | 1427億6515万 | +3.28% | 11.69 | 0.87 |
| 10/21 | 3,640 | 3,640 | 3,600 | 3,605 | -0.96% | 62,500 | 1396億6577万 | +1.26% | 11.44 | 0.85 |
| 10/20 | 3,645 | 3,660 | 3,625 | 3,640 | +1.25% | 70,000 | 1410億2175万 | +2.39% | 11.55 | 0.86 |
| 10/17 | 3,555 | 3,600 | 3,555 | 3,595 | -0.14% | 51,900 | 1392億7835万 | +1.27% | 11.41 | 0.85 |
| 10/16 | 3,595 | 3,605 | 3,580 | 3,600 | +0.28% | 75,800 | 1394億7206万 | +1.52% | 11.42 | 0.85 |
| 10/15 | 3,545 | 3,590 | 3,540 | 3,590 | +1.99% | 79,800 | 1390億8464万 | +1.33% | 11.39 | 0.85 |
| 10/14 | 3,515 | 3,565 | 3,490 | 3,520 | -0.85% | 93,600 | 1363億7268万 | -0.71% | 11.17 | 0.83 |
| 10/10 | 3,550 | 3,580 | 3,525 | 3,550 | -0.98% | 82,200 | 1375億3495万 | 0% | 11.26 | 0.84 |
| 10/09 | 3,575 | 3,600 | 3,565 | 3,585 | +0.28% | 66,100 | 1388億9093万 | +0.93% | 11.37 | 0.85 |
| 10/08 | 3,590 | 3,610 | 3,570 | 3,575 | 0% | 47,800 | 1385億351万 | +0.73% | 11.34 | 0.85 |
| 10/07 | 3,575 | 3,595 | 3,560 | 3,575 | 0% | 59,800 | 1385億351万 | +0.79% | 11.34 | 0.85 |
| 10/06 | 3,550 | 3,590 | 3,535 | 3,575 | +2.73% | 115,100 | 1385億351万 | +0.87% | 11.34 | 0.85 |
| 10/03 | 3,465 | 3,490 | 3,465 | 3,480 | +0.43% | 47,900 | 1348億2299万 | -1.72% | 11.04 | 0.82 |
| 10/02 | 3,485 | 3,500 | 3,440 | 3,465 | -1.28% | 61,500 | 1342億4186万 | -2.2% | 10.99 | 0.82 |
| 10/01 | 3,580 | 3,580 | 3,495 | 3,510 | -2.5% | 100,500 | 1359億8526万 | -0.99% | 11.14 | 0.83 |
| 09/30 | 3,600 | 3,615 | 3,555 | 3,600 | +0.14% | 83,000 | 1394億7206万 | +1.55% | 11.42 | 0.85 |
| 09/29 | 3,615 | 3,625 | 3,575 | 3,595 | -0.83% | 93,900 | 1392億7835万 | +1.5% | 11.41 | 0.85 |
| 09/26 | 3,545 | 3,625 | 3,545 | 3,625 | +2.4% | 104,600 | 1404億4062万 | +2.43% | 11.5 | 0.86 |
| 09/25 | 3,570 | 3,580 | 3,525 | 3,540 | -0.84% | 79,800 | 1371億4753万 | +0.14% | 11.23 | 0.84 |
| 09/24 | 3,540 | 3,580 | 3,530 | 3,570 | +0.85% | 74,000 | 1383億980万 | +1.02% | 11.33 | 0.84 |
| 09/22 | 3,565 | 3,570 | 3,530 | 3,540 | -0.7% | 58,900 | 1371億4753万 | +0.28% | 11.23 | 0.84 |
| 09/19 | 3,575 | 3,595 | 3,535 | 3,565 | +0.28% | 139,800 | 1381億1608万 | +1.11% | 11.31 | 0.84 |
| 09/18 | 3,560 | 3,585 | 3,510 | 3,555 | +1.86% | 109,300 | 1377億2866万 | +0.97% | 11.28 | 0.84 |
| 09/17 | 3,545 | 3,545 | 3,485 | 3,490 | -2.1% | 60,200 | 1352億1042万 | -0.82% | 11.07 | 0.83 |
| 09/16 | 3,485 | 3,585 | 3,485 | 3,565 | +1.86% | 96,600 | 1381億1608万 | +1.31% | 11.31 | 0.84 |
| 09/12 | 3,525 | 3,525 | 3,480 | 3,500 | +0.57% | 103,400 | 1355億9784万 | -0.46% | 11.1 | 0.83 |
| 09/11 | 3,495 | 3,495 | 3,450 | 3,480 | -0.43% | 60,600 | 1348億2299万 | -0.97% | 11.04 | 0.82 |
| 09/10 | 3,505 | 3,530 | 3,470 | 3,495 | -0.14% | 105,900 | 1354億413万 | -0.48% | 11.09 | 0.83 |
| 09/09 | 3,520 | 3,545 | 3,465 | 3,500 | -0.57% | 156,000 | 1355億9784万 | -0.26% | 11.1 | 0.83 |
| 09/08 | 3,500 | 3,560 | 3,465 | 3,520 | -3.69% | 286,400 | 1363億7268万 | +0.43% | 11.17 | 0.83 |
| 09/05 | 3,670 | 3,695 | 3,625 | 3,655 | +0.14% | 240,300 | 1416億289万 | +4.34% | 11.6 | 0.86 |
| 09/04 | 3,640 | 3,675 | 3,610 | 3,650 | +1.53% | 120,900 | 1414億917万 | +4.46% | 11.58 | 0.86 |
| 09/03 | 3,530 | 3,610 | 3,520 | 3,595 | +2.28% | 84,800 | 1392億7835万 | +3.19% | 11.41 | 0.85 |
| 09/02 | 3,505 | 3,540 | 3,495 | 3,515 | +0.29% | 43,800 | 1361億7897万 | +1.18% | 11.15 | 0.83 |
| 09/01 | 3,490 | 3,540 | 3,485 | 3,505 | -0.14% | 65,000 | 1357億9155万 | +1.15% | 11.12 | 0.83 |
| 08/29 | 3,485 | 3,520 | 3,475 | 3,510 | 0% | 59,000 | 1359億8526万 | +1.47% | 11.14 | 0.83 |
| 08/28 | 3,490 | 3,520 | 3,475 | 3,510 | -0.43% | 49,000 | 1359億8526万 | +1.65% | 11.14 | 0.83 |
| 08/27 | 3,505 | 3,530 | 3,490 | 3,525 | +0.71% | 55,600 | 1365億6639万 | +2.26% | 11.18 | 0.83 |
| 08/26 | 3,525 | 3,540 | 3,495 | 3,500 | -0.43% | 101,100 | 1355億9784万 | +1.74% | 11.1 | 0.83 |
| 08/25 | 3,525 | 3,540 | 3,495 | 3,515 | -0.14% | 58,300 | 1361億7897万 | +2.3% | 11.15 | 0.83 |
| 08/22 | 3,500 | 3,520 | 3,490 | 3,520 | 0% | 93,400 | 1363億7268万 | +2.47% | 11.17 | 0.83 |
| 08/21 | 3,535 | 3,535 | 3,500 | 3,520 | -0.56% | 37,500 | 1363億7268万 | +2.53% | 11.17 | 0.83 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 10月期 | 1,358 6/27 6/26 | 700 11/21 | 609,000 10/10 | - | - | +13.9% 9/27 | -21.08% 11/21 |
| 2008年 10月期 | 1,086 11/1 | 291 10/28 | 411,000 10/27 | - | - | +10.26% 5/19 | -23.07% 10/28 |
| 2009年 10月期 | 517 6/16 | 300 3/12 3/11 他2件 | 447,000 10/26 | - | - | +19.48% 6/15 | -13.68% 9/15 |
| 2010年 10月期 | 514 4/12 | 308 11/30 | 775,000 10/26 | - | - | +17.36% 4/12 | -14.91% 5/26 |
| 2011年 10月期 | 658 3/30 | 399 11/11 11/10 | 651,000 3/29 | 216億2977万 | 131億1592万 | +24.56% 3/29 | -14.79% 8/9 |
| 2012年 10月期 | 1,032 10/19 | 456 11/28 | 970,000 3/12 | 339億2390万 | 149億8963万 | +19.1% 1/16 | -16.58% 5/16 |
| 2013年 10月期 | 2,862 9/24 | 875 11/13 | 1,592,000 4/2 | 940億7966万 | 287億6300万 | +38.03% 3/15 | -18.9% 6/26 |
| 2014年 10月期 | 4,905 9/2 | 2,369 11/26 | 1,907,800 9/19 | 1770億3244万 | 778億7376万 | +18.81% 3/10 | -16.77% 9/19 |
| 2015年 10月期 | 4,125 11/4 | 2,082 9/29 | 1,381,900 12/11 | 1488億8049万 | 751億4404万 | +11.5% 11/13 | -24.25% 9/16 |
| 2016年 10月期 | 3,155 12/30 | 1,841 7/8 | 1,104,000 4/18 | 1138億7102万 | 664億4581万 | +15.93% 9/12 | -16.78% 6/24 |
| 2017年 10月期 | 4,140 8/8 | 2,220 11/9 | 1,424,200 9/11 | 1494億2187万 | 801億2477万 | +19.74% 12/16 | -13.08% 9/14 |
| 2018年 10月期 | 4,150 10/17 | 3,050 2/6 | 1,354,900 3/12 | 1497億8280万 | 1100億8133万 | +16.41% 9/13 | -11.05% 11/21 |
| 2019年 10月期 | 4,135 11/12 | 2,331 6/3 | 1,750,700 11/29 | 1492億4141万 | 903億816万 | +12.55% 6/11 | -14.58% 12/25 |
| 2020年 10月期 | 3,340 12/9 | 1,735 3/13 | 1,250,200 10/28 | 1293億9908万 | 672億1778万 | +9.12% 5/28 | -24.55% 3/16 |
| 2021年 10月期 | 2,938 3/30 | 2,140 11/5 | 1,280,800 10/27 | 1138億2470万 | 829億839万 | +13.25% 3/17 | -10.23% 11/30 |
| 2022年 10月期 | 2,488 11/15 11/4 | 1,820 5/19 | 692,500 10/28 | 963億9069万 | 705億1087万 | +6.74% 11/9 | -12.33% 3/8 |
| 2023年 10月期 | 2,758 9/28 | 2,065 3/20 | 680,700 7/28 | 1068億5110万 | 800億272万 | +8.04% 9/7 | -8.05% 10/23 |
| 2024年 10月期 | 3,095 9/30 | 2,312 8/5 | 739,300 6/10 | 1199億723万 | 895億7206万 | +12.38% 6/10 | -15.48% 8/5 |
| 2025年 10月期 | 3,800 10/27 | 2,690 11/5 | 704,200 12/9 | 1472億2051万 | 1042億1662万 | +15.69% 12/12 | -10.69% 4/7 |
| 最新 | 3,980 2026/1/20 | 105,600 | 1541億9411万 | +1.4% 3,925 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/29 vs 1997/12/30
- 65%（1.65倍）
- 1999/12/30 vs 1998/12/29
- 23%（1.23倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- 120%（2.2倍）
- 2013/12/30 vs 2012/12/28
- 102%（2.02倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/01/20 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
291円（2008/10/28） - 1268%（13.68倍）
3,980円（1/20）
