株価チャート

株価

1/20

前日 (1/19): 1,697
始値: 1,724
高値: 1,730
安値: 1,682
終値 +1.94%: 1,730
出来高 -68.08%: 9,800

乖離率

株価（5日） 移動平均値: +8.33%
1,597
株価（25日） 移動平均値: +18.33%
1,462
出来高（5日） 移動平均値: -7.2%
10,560

2025/08/15～2026/01/20

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	1,724	1,730	1,682	1,730	+1.94%	9,800	32億2169万	+18.33%	13.13	0.68
01/19	1,638	1,846	1,621	1,697	+7.81%	30,700	31億6024万	+17.03%	12.88	0.66
01/16	1,505	1,634	1,505	1,574	+4.58%	4,700	29億3118万	+9.38%	11.95	0.61
01/15	1,483	1,505	1,483	1,505	+1.69%	5,000	28億269万	+4.95%	11.43	0.59
01/14	1,476	1,480	1,473	1,480	+0.27%	2,600	27億5613万	+3.42%	11.24	0.58
01/13	1,465	1,477	1,465	1,476	+0.75%	800	27億4868万	+3.29%	11.21	0.58
01/09	1,463	1,465	1,463	1,465	+0.14%	300	27億2820万	+2.66%	11.12	0.57
01/08	1,455	1,470	1,451	1,463	+0.69%	900	27億2447万	+2.59%	11.11	0.57
01/07	1,449	1,453	1,449	1,453	-0.21%	200	27億585万	+1.96%	11.03	0.57
01/06	1,457	1,463	1,454	1,456	-0.41%	700	27億1144万	+2.32%	11.05	0.57
01/05	1,477	1,481	1,453	1,462	+0.27%	3,400	27億2261万	+2.81%	11.1	0.57
2025
12/30	1,478	1,480	1,458	1,458	-1.49%	2,200	27億1516万	+2.68%	11.07	0.57
12/29	1,437	1,480	1,427	1,480	+5.19%	2,000	27億5613万	+4.37%	11.24	0.58
12/26	1,411	1,411	1,407	1,407	-0.28%	2,000	26億2019万	-0.57%	10.68	0.55
12/25	1,416	1,423	1,401	1,411	-0.07%	3,900	26億2764万	-0.42%	10.71	0.55
12/24	1,410	1,417	1,399	1,412	+0.14%	6,300	26億2950万	-0.42%	10.72	0.55
12/23	1,408	1,410	1,400	1,410	+0.57%	2,800	26億2577万	-0.63%	10.7	0.55
12/22	1,402	1,404	1,400	1,402	0%	3,400	26億1088万	-1.27%	10.64	0.55
12/19	1,420	1,420	1,400	1,402	+0.86%	2,700	26億1088万	-1.41%	10.64	0.55
12/18	1,400	1,414	1,360	1,390	-0.71%	3,400	25億8853万	-2.32%	10.55	0.54
12/17	1,400	1,424	1,394	1,400	+0.43%	6,700	26億715万	-1.75%	10.63	0.55
12/16	1,390	1,400	1,390	1,394	-1.83%	4,300	25億9598万	-2.31%	10.58	0.54
12/15	1,398	1,420	1,398	1,420	+1.28%	200	26億4440万	-0.7%	10.78	0.55
12/12	1,401	1,437	1,396	1,402	-0.14%	3,900	26億1088万	-2.09%	10.64	0.55
12/11	1,416	1,420	1,400	1,404	-0.99%	4,400	26億1460万	-2.09%	10.66	0.55
12/10	1,426	1,426	1,405	1,418	-0.84%	5,300	26億4067万	-1.18%	10.76	0.55
12/09	1,431	1,431	1,430	1,430	-0.76%	400	26億6302万	-0.49%	10.86	0.56
12/08	1,431	1,449	1,431	1,441	+0.07%	2,000	26億8350万	+0.14%	10.94	0.56
12/05	1,466	1,466	1,435	1,440	0%	1,500	26億8164万	0%	10.93	0.56
12/04	1,446	1,446	1,440	1,440	+2.06%	400	26億8164万	-0.14%	10.93	0.56
12/03	1,438	1,438	1,408	1,411	-1.88%	2,200	26億2764万	-2.42%	10.71	0.55
12/02	1,445	1,445	1,438	1,438	+0.21%	400	26億7792万	-0.9%	10.92	0.56
12/01	1,468	1,468	1,434	1,435	+0.99%	3,100	26億7233万	-1.37%	10.89	0.56
11/28	1,427	1,457	1,409	1,421	-0.42%	2,900	26億4626万	-2.6%	10.79	0.55
11/27	1,409	1,427	1,409	1,427	+1.21%	400	26億5743万	-2.46%	10.83	0.56
11/26	1,410	1,410	1,409	1,410	0%	800	26億2577万	-3.89%	10.7	0.55
11/25	1,410	1,410	1,410	1,410	+0.07%	200	26億2577万	-4.15%	10.7	0.55
11/21	1,434	1,440	1,406	1,409	-2.15%	3,300	26億2391万	-4.47%	10.7	0.55
11/20	1,440	1,440	1,440	1,440	-0.07%	200	26億8164万	-2.64%	10.93	0.56
11/19	1,444	1,444	1,440	1,441	-0.21%	300	26億8350万	-2.9%	10.94	0.56
11/18	1,465	1,466	1,436	1,444	+0.56%	600	26億8909万	-2.96%	10.96	0.56
11/17	1,432	1,449	1,432	1,436	+0.07%	1,200	26億7419万	-3.75%	10.9	0.56
11/14	1,432	1,463	1,432	1,435	+0.21%	1,400	26億7233万	-4.08%	10.89	0.56
11/13	1,475	1,500	1,432	1,432	-0.97%	4,300	26億6674万	-4.47%	10.87	0.56
11/12	1,444	1,446	1,444	1,446	-0.41%	200	26億9281万	-3.86%	10.98	0.56
11/11	1,462	1,481	1,451	1,452	-0.68%	600	27億399万	-3.71%	11.02	0.57
11/10	1,475	1,475	1,458	1,462	-0.41%	800	27億2261万	-3.37%	11.1	0.57
11/07	1,450	1,468	1,449	1,468	+1.17%	400	27億3378万	-3.29%	11.14	0.57
11/06	1,455	1,455	1,451	1,451	+0.14%	300	27億213万	-4.6%	11.02	0.57
11/05	1,454	1,454	1,449	1,449	-0.96%	1,400	26億9840万	-5.05%	11	0.57
11/04	1,469	1,469	1,460	1,463	-0.34%	700	27億2447万	-4.38%	11.11	0.57
10/31	1,470	1,480	1,468	1,468	-0.14%	1,400	27億3378万	-4.36%	11.14	0.57
10/30	1,538	1,538	1,466	1,470	-2.2%	1,800	27億3751万	-4.61%	11.16	0.57
10/29	1,554	1,565	1,503	1,503	-1.51%	1,900	27億9896万	-2.66%	11.41	0.59
10/28	1,554	1,554	1,526	1,526	-0.91%	600	28億4179万	-1.29%	11.58	0.6
10/27	1,540	1,540	1,540	1,540	0%	400	28億6787万	-0.58%	11.69	0.6
10/24	1,526	1,540	1,526	1,540	+0.92%	800	28億6787万	-0.71%	11.69	0.6
10/23	1,538	1,540	1,517	1,526	-0.13%	2,500	28億4179万	-1.86%	11.58	0.6
10/22	1,530	1,557	1,517	1,528	+0.53%	3,400	28億4552万	-1.8%	11.6	0.6
10/21	1,544	1,544	1,519	1,520	+0.33%	2,500	28億3062万	-2.56%	11.54	0.59
10/20	1,514	1,557	1,514	1,515	+1%	800	28億2131万	-3.07%	11.5	0.59
10/14	1,522	1,522	1,500	1,500	-1.96%	5,900	27億9338万	-4.09%	11.39	0.59
10/10	1,532	1,532	1,530	1,530	-0.97%	300	28億4924万	-2.36%	11.61	0.6
10/09	1,530	1,545	1,519	1,545	-0.26%	1,400	28億7718万	-1.47%	11.73	0.6
10/08	1,550	1,550	1,530	1,549	+0.58%	800	28億8463万	-1.21%	11.76	0.6
10/07	1,526	1,544	1,526	1,540	+0.65%	700	28億6787万	-1.79%	11.69	0.6
10/06	1,593	1,593	1,510	1,530	+1.12%	7,300	28億4924万	-2.42%	11.61	0.6
10/03	1,576	1,596	1,511	1,513	-3.57%	6,400	28億1759万	-3.63%	11.49	0.59
10/02	1,554	1,629	1,554	1,569	+1.16%	1,700	29億2187万	-0.25%	11.91	0.61
10/01	1,567	1,599	1,551	1,551	-0.96%	800	28億8835万	-1.4%	11.77	0.61
09/30	1,575	1,575	1,566	1,566	-0.89%	500	29億1628万	-0.63%	11.89	0.61
09/29	1,571	1,640	1,571	1,580	+1.74%	1,800	29億4236万	+0.25%	11.99	0.62
09/26	1,568	1,595	1,541	1,553	-0.96%	2,200	28億9208万	-1.27%	11.79	0.61
09/25	1,568	1,594	1,568	1,568	+0.77%	1,700	29億2001万	-0.32%	11.9	0.61
09/24	1,631	1,631	1,545	1,556	-2.26%	2,600	28億9766万	-1.02%	11.81	0.61
09/22	1,619	1,619	1,592	1,592	-1.67%	800	29億6470万	+1.34%	12.09	0.62
09/18	1,578	1,619	1,556	1,619	+5.27%	3,200	30億1498万	+3.19%	12.29	0.63
09/17	1,565	1,598	1,538	1,538	-1.73%	500	28億6414万	-1.73%	11.68	0.6
09/16	1,590	1,591	1,552	1,565	-1.57%	1,600	29億1442万	+0.06%	11.88	0.61
09/12	1,640	1,640	1,590	1,590	-0.63%	2,200	29億6098万	+1.99%	12.07	0.62
09/11	1,630	1,630	1,600	1,600	-1.23%	1,300	29億7960万	+3.03%	12.15	0.62
09/10	1,568	1,628	1,548	1,620	+3.71%	1,200	30億1685万	+4.65%	12.3	0.63
09/09	1,629	1,629	1,516	1,562	-4.11%	4,200	29億884万	+1.43%	11.86	0.61
09/08	1,590	1,644	1,551	1,629	+2.45%	2,600	30億3361万	+6.19%	12.37	0.64
09/05	1,548	1,616	1,548	1,590	+2.71%	3,200	29億6098万	+4.26%	12.07	0.62
09/04	1,581	1,583	1,547	1,548	-2.03%	1,500	28億8276万	+2.04%	11.75	0.6
09/03	1,550	1,644	1,550	1,580	+2%	4,200	29億4236万	+4.57%	11.99	0.62
09/02	1,542	1,549	1,542	1,549	+0.06%	800	28億8463万	+2.99%	11.76	0.6
09/01	1,550	1,550	1,515	1,548	-0.26%	1,400	28億8276万	+3.34%	11.75	0.6
08/29	1,520	1,568	1,518	1,552	+1.84%	1,800	28億9021万	+4.02%	11.78	0.61
08/28	1,567	1,590	1,524	1,524	-3.67%	3,700	28億3807万	+2.56%	11.57	0.6
08/27	1,560	1,582	1,556	1,582	-0.94%	400	29億4608万	+6.89%	12.01	0.62
08/26	1,547	1,597	1,547	1,597	+1.78%	1,100	29億7401万	+8.42%	12.12	0.62
08/25	1,625	1,638	1,544	1,569	-3.68%	14,100	29億2187万	+7.1%	11.91	0.61
08/22	1,555	1,630	1,555	1,629	+4.76%	3,800	30億3361万	+11.73%	12.37	0.64
08/21	1,530	1,559	1,530	1,555	+2.64%	1,000	28億9580万	+7.32%	11.8	0.61
08/20	1,563	1,563	1,515	1,515	-2.19%	400	28億2131万	+4.99%	11.5	0.59
08/19	1,530	1,569	1,520	1,549	+1.24%	2,300	28億8463万	+7.72%	11.76	0.6
08/18	1,556	1,556	1,529	1,530	-0.65%	3,200	28億4924万	+6.84%	11.61	0.6
08/15	1,546	1,602	1,540	1,540	+0.39%	5,200	28億6787万	+7.99%	11.69	0.6

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	2,440 244 4/12	1,390 139 11/27	61,400 614,000 4/12	-	-	+17.06% 12/21	-18.99% 6/8
2008年 3月期	2,040 204 7/13	900 90 3/31	257,000 2,570,000 7/13	-	-	+13.5% 7/17	-16.28% 1/16
2009年 3月期	1,350 135 6/24	450 45 2/24	91,200 912,000 5/13	-	-	+30.85% 5/13	-27.26% 10/8
2010年 3月期	1,110 111 6/11	510 51 4/3 51 4/2	87,900 879,000 8/28	-	-	+40.2% 6/11	-22.77% 7/13
2011年 3月期	1,400 140 3/25	610 61 10/28	80,900 809,000 3/14	26億708万	11億3594万	+56.33% 3/25	-16.84% 2/17
2012年 3月期	1,310 131 11/25	660 66 10/7 66 9/27 他2件	277,100 2,771,000 11/24	24億3948万	12億2905万	+55.24% 11/24	-20.02% 5/26
2013年 3月期	1,380 138 3/12	650 65 6/4	110,900 1,109,000 3/12	25億6983万	12億1043万	+25.44% 3/12	-13.83% 5/21
2014年 3月期	2,360 236 9/17	1,090 109 4/2	185,700 1,857,000 5/14	43億9479万	20億2979万	+29.41% 5/14	-13.16% 6/7
2015年 3月期	2,040 204 9/2 204 8/7	1,570 157 5/21	126,400 1,264,000 8/7	37億9899万	29億2373万	+8.74% 7/8	-10.89% 10/16
2016年 3月期	2,090 209 6/18	1,350 135 2/12	43,900 439,000 6/18	38億9211万	25億1404万	+8.08% 3/11 3/10	-17.49% 2/12
2017年 3月期	2,100 210 12/12	1,430 143 4/7	404,500 4,045,000 12/12	39億1073万	26億6302万	+25.31% 12/12	-10.65% 6/24
2018年 3月期	1,930 193 5/23	1,420 142 2/16	144,700 1,447,000 1/25	35億9415万	26億4440万	+11.34% 9/6	-9.17% 11/15
2019年 3月期	1,630 163 9/6 163 6/26	586 12/25	557,900 5,579,000 9/6	30億3547万	10億9128万	+26.82% 3/14	-30.76% 12/25
2020年 3月期	1,350 1/10	621 3/17	206,500 1/10	25億1404万	11億5645万	+40.98% 1/9	-21.62% 3/13
2021年 3月期	2,500 2/12	655 4/7	70,900 2/12	46億5563万	12億1977万	+22.6% 2/12	-11.78% 4/14
2022年 3月期	2,249 4/2	1,620 3/31	33,600 6/16	41億8820万	30億1685万	+10.9% 6/16	-11.44% 5/18
2023年 3月期	1,919 9/6	1,252 12/21	50,300 8/25	35億7366万	23億3154万	+17.46% 8/26	-13.68% 12/20
2024年 3月期	1,869 6/23	1,281 4/4	58,900 1/18	34億8055万	23億8554万	+22.72% 6/22	-7.42% 11/10
2025年 3月期	1,639 4/5	1,274 9/12 9/11	26,600 2/28	30億5223万	23億7251万	+5.45% 1/16	-14.27% 8/5
最新	1,730 2026/1/20		9,800	32億2169万		+18.33% 1,462