株価チャート
株価
1/20
- 前日 (1/19)
- 3,810
- 始値
- 3,835
- 高値
- 3,840
- 安値
- 3,760
- 終値 -1.05%
- 3,770
- 出来高 -30.37%
- 47,000
乖離率
- 株価（5日）
移動平均値 - -0.24%
3,779 - 株価（25日）
移動平均値 - +10.56%
3,410 - 出来高（5日）
移動平均値 - -27.51%
64,840
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 | 3,835 | 3,840 | 3,760 | 3,770 | -1.05% | 47,000 | 273億7781万 | +10.56% | 20.85 | 1.31 |
| 01/19 | 3,830 | 3,850 | 3,780 | 3,810 | -0.52% | 67,500 | 276億6829万 | +12.49% | 21.08 | 1.32 |
| 01/16 | 3,800 | 3,830 | 3,760 | 3,830 | +1.06% | 87,100 | 278億1353万 | +13.92% | 21.19 | 1.33 |
| 01/15 | 3,695 | 3,790 | 3,695 | 3,790 | +2.57% | 68,100 | 275億2305万 | +13.58% | 20.96 | 1.32 |
| 01/14 | 3,645 | 3,705 | 3,635 | 3,695 | +1.79% | 54,500 | 268億3316万 | +11.53% | 20.44 | 1.28 |
| 01/13 | 3,700 | 3,720 | 3,605 | 3,630 | -0.95% | 92,300 | 263億6113万 | +10.27% | 20.08 | 1.26 |
| 01/09 | 3,605 | 3,665 | 3,605 | 3,665 | +2.37% | 67,900 | 266億1530万 | +11.98% | 20.27 | 1.27 |
| 01/08 | 3,495 | 3,585 | 3,495 | 3,580 | +3.02% | 64,100 | 259億9803万 | +10.09% | 19.8 | 1.24 |
| 01/07 | 3,425 | 3,485 | 3,420 | 3,475 | +1.46% | 55,600 | 252億3551万 | +7.42% | 19.22 | 1.21 |
| 01/06 | 3,400 | 3,425 | 3,390 | 3,425 | +0.74% | 41,700 | 248億7241万 | +6.23% | 18.95 | 1.19 |
| 01/05 | 3,335 | 3,400 | 3,335 | 3,400 | +1.95% | 75,200 | 246億9086万 | +5.75% | 18.81 | 1.18 |
| 2025 | ||||||||||
| 12/30 | 3,350 | 3,350 | 3,315 | 3,335 | -0.15% | 22,300 | 242億1883万 | +3.99% | 18.45 | 1.16 |
| 12/29 | 3,290 | 3,355 | 3,280 | 3,340 | +1.52% | 51,900 | 242億5514万 | +4.38% | 18.48 | 1.16 |
| 12/26 | 3,290 | 3,290 | 3,270 | 3,290 | +0.3% | 20,400 | 238億9204万 | +3.04% | 18.2 | 1.14 |
| 12/25 | 3,220 | 3,280 | 3,215 | 3,280 | +1.86% | 38,100 | 238億1942万 | +2.89% | 18.14 | 1.14 |
| 12/24 | 3,190 | 3,220 | 3,190 | 3,220 | +0.94% | 22,400 | 233億8370万 | +1.19% | 17.81 | 1.12 |
| 12/23 | 3,185 | 3,210 | 3,185 | 3,190 | +0.47% | 46,400 | 231億6584万 | +0.35% | 17.65 | 1.11 |
| 12/22 | 3,185 | 3,190 | 3,170 | 3,175 | -0.31% | 22,900 | 230億5691万 | -0.09% | 17.56 | 1.1 |
| 12/19 | 3,185 | 3,195 | 3,180 | 3,185 | 0% | 20,500 | 231億2953万 | +0.22% | 17.62 | 1.11 |
| 12/18 | 3,190 | 3,190 | 3,175 | 3,185 | -0.16% | 13,700 | 231億2953万 | +0.28% | 17.62 | 1.11 |
| 12/17 | 3,195 | 3,195 | 3,180 | 3,190 | -0.31% | 11,100 | 231億6584万 | +0.54% | 17.65 | 1.11 |
| 12/16 | 3,200 | 3,200 | 3,185 | 3,200 | -0.16% | 11,100 | 232億3846万 | +1.01% | 17.7 | 1.11 |
| 12/15 | 3,195 | 3,205 | 3,190 | 3,205 | +0.31% | 44,800 | 232億7477万 | +1.3% | 17.73 | 1.11 |
| 12/12 | 3,185 | 3,200 | 3,180 | 3,195 | +0.31% | 12,100 | 232億215万 | +1.2% | 17.67 | 1.11 |
| 12/11 | 3,195 | 3,200 | 3,170 | 3,185 | -0.47% | 29,700 | 231億2953万 | +1.08% | 17.62 | 1.11 |
| 12/10 | 3,190 | 3,200 | 3,180 | 3,200 | +0.31% | 19,000 | 232億3846万 | +1.78% | 17.7 | 1.11 |
| 12/09 | 3,180 | 3,205 | 3,180 | 3,190 | -0.47% | 10,000 | 231億6584万 | +1.72% | 17.65 | 1.11 |
| 12/08 | 3,185 | 3,205 | 3,175 | 3,205 | +0.94% | 27,100 | 232億7477万 | +2.36% | 17.73 | 1.11 |
| 12/05 | 3,170 | 3,185 | 3,170 | 3,175 | +0.16% | 16,300 | 230億5691万 | +1.54% | 17.56 | 1.1 |
| 12/04 | 3,165 | 3,170 | 3,160 | 3,170 | +0.32% | 7,700 | 230億2060万 | +1.6% | 17.54 | 1.1 |
| 12/03 | 3,160 | 3,175 | 3,150 | 3,160 | +0.16% | 11,300 | 229億4798万 | +1.41% | 17.48 | 1.1 |
| 12/02 | 3,140 | 3,165 | 3,135 | 3,155 | +0.48% | 20,400 | 229億1167万 | +1.51% | 17.45 | 1.1 |
| 12/01 | 3,200 | 3,205 | 3,140 | 3,140 | -1.88% | 30,800 | 228億274万 | +1.32% | 17.37 | 1.09 |
| 11/28 | 3,195 | 3,205 | 3,190 | 3,200 | +0.16% | 24,500 | 232億3846万 | +3.53% | 17.7 | 1.11 |
| 11/27 | 3,200 | 3,205 | 3,185 | 3,195 | -0.16% | 28,600 | 232億215万 | +3.73% | 17.67 | 1.11 |
| 11/26 | 3,170 | 3,200 | 3,170 | 3,200 | +0.95% | 40,300 | 232億3846万 | +4.3% | 17.7 | 1.11 |
| 11/25 | 3,170 | 3,180 | 3,150 | 3,170 | 0% | 23,600 | 230億2060万 | +3.73% | 17.54 | 1.1 |
| 11/21 | 3,130 | 3,170 | 3,130 | 3,170 | +0.63% | 19,600 | 230億2060万 | +4.17% | 17.54 | 1.1 |
| 11/20 | 3,155 | 3,165 | 3,145 | 3,150 | +0.64% | 19,100 | 228億7536万 | +3.93% | 17.42 | 1.09 |
| 11/19 | 3,140 | 3,155 | 3,120 | 3,130 | -0.48% | 21,700 | 227億3012万 | +3.64% | 17.31 | 1.09 |
| 11/18 | 3,160 | 3,170 | 3,135 | 3,145 | -0.79% | 26,300 | 228億3905万 | +4.55% | 17.4 | 1.09 |
| 11/17 | 3,175 | 3,175 | 3,140 | 3,170 | -0.16% | 24,100 | 230億2060万 | +5.74% | 17.54 | 1.1 |
| 11/14 | 3,120 | 3,180 | 3,120 | 3,175 | +0.79% | 40,400 | 230億5691万 | +6.33% | 17.56 | 1.1 |
| 11/13 | 3,100 | 3,150 | 3,100 | 3,150 | +1.61% | 27,300 | 228億7536万 | +5.99% | 17.42 | 1.09 |
| 11/12 | 3,060 | 3,100 | 3,060 | 3,100 | +0.81% | 33,700 | 225億1226万 | +4.73% | 17.15 | 1.08 |
| 11/11 | 3,095 | 3,095 | 3,050 | 3,075 | -0.49% | 44,800 | 223億3071万 | +4.17% | 17.01 | 1.07 |
| 11/10 | 3,045 | 3,100 | 3,045 | 3,090 | +1.64% | 44,300 | 224億3964万 | +4.96% | 17.09 | 1.07 |
| 11/07 | 3,035 | 3,040 | 3,010 | 3,040 | 0% | 26,300 | 220億7654万 | +3.61% | 16.82 | 1.06 |
| 11/06 | 3,020 | 3,045 | 3,005 | 3,040 | +1.4% | 37,800 | 220億7654万 | +3.86% | 16.82 | 1.06 |
| 11/05 | 3,005 | 3,015 | 2,971 | 2,998 | -0.56% | 47,900 | 217億7153万 | +2.57% | 16.58 | 1.04 |
| 11/04 | 3,060 | 3,065 | 2,988 | 3,015 | -1.63% | 72,800 | 218億9499万 | +3.22% | 16.68 | 1.05 |
| 10/31 | 3,085 | 3,085 | 3,035 | 3,065 | -0.65% | 26,800 | 222億5809万 | +4.71% | 16.95 | 1.07 |
| 10/30 | 3,010 | 3,090 | 2,995 | 3,085 | +2.66% | 112,900 | 224億333万 | +5.22% | 17.07 | 1.07 |
| 10/29 | 3,055 | 3,070 | 3,005 | 3,005 | -1.96% | 42,600 | 218億2237万 | +2.32% | 16.62 | 1.04 |
| 10/28 | 2,997 | 3,100 | 2,988 | 3,065 | +3.48% | 164,400 | 222億5809万 | +4.07% | 16.95 | 1.07 |
| 10/27 | 2,940 | 2,962 | 2,925 | 2,962 | +0.78% | 73,400 | 215億1010万 | +0.44% | 16.38 | 1.03 |
| 10/24 | 2,931 | 2,940 | 2,923 | 2,939 | +0.1% | 24,300 | 213億4307万 | -0.61% | 16.26 | 1.02 |
| 10/23 | 2,930 | 2,947 | 2,928 | 2,936 | +0.2% | 38,400 | 213億2129万 | -1.01% | 16.24 | 1.02 |
| 10/22 | 2,907 | 2,933 | 2,907 | 2,930 | +0.83% | 38,500 | 212億7771万 | -1.58% | 16.21 | 1.02 |
| 10/21 | 2,878 | 2,918 | 2,875 | 2,906 | +0.38% | 57,500 | 211億343万 | -2.74% | 16.07 | 1.01 |
| 10/20 | 2,862 | 2,902 | 2,860 | 2,895 | +1.76% | 105,000 | 210億2354万 | -3.5% | 16.01 | 1.01 |
| 10/17 | 2,862 | 2,864 | 2,843 | 2,845 | -0.63% | 67,700 | 206億6044万 | -5.61% | 15.74 | 0.99 |
| 10/16 | 2,886 | 2,905 | 2,862 | 2,863 | -0.38% | 52,000 | 207億9116万 | -5.51% | 15.84 | 0.99 |
| 10/15 | 2,870 | 2,882 | 2,854 | 2,874 | +1.41% | 55,400 | 208億7104万 | -5.68% | 15.9 | 1 |
| 10/14 | 2,870 | 2,881 | 2,832 | 2,834 | -2.41% | 108,200 | 205億8056万 | -7.51% | 15.68 | 0.98 |
| 10/10 | 2,912 | 2,937 | 2,880 | 2,904 | +1.47% | 80,700 | 210億8890万 | -5.81% | 16.06 | 1.01 |
| 10/09 | 2,822 | 2,864 | 2,810 | 2,862 | +1.35% | 70,400 | 207億8390万 | -7.65% | 15.83 | 0.99 |
| 10/08 | 2,840 | 2,859 | 2,824 | 2,824 | -0.88% | 101,100 | 205億794万 | -9.4% | 15.62 | 0.98 |
| 10/07 | 2,881 | 2,883 | 2,849 | 2,849 | -1.38% | 79,000 | 206億8949万 | -9.12% | 15.76 | 0.99 |
| 10/06 | 2,928 | 2,928 | 2,889 | 2,889 | +0.24% | 74,100 | 209億7997万 | -8.34% | 15.98 | 1 |
| 10/03 | 2,835 | 2,882 | 2,835 | 2,882 | +1.69% | 56,400 | 209億2914万 | -9.09% | 15.94 | 1 |
| 10/02 | 2,890 | 2,890 | 2,834 | 2,834 | -1.25% | 71,300 | 205億8056万 | -11.08% | 15.68 | 0.98 |
| 10/01 | 2,910 | 2,921 | 2,870 | 2,870 | -2.18% | 98,200 | 208億4199万 | -10.51% | 15.88 | 1 |
| 09/30 | 2,960 | 2,962 | 2,932 | 2,934 | -0.68% | 95,400 | 213億676万 | -9.08% | 16.23 | 1.02 |
| 09/29 | 3,035 | 3,040 | 2,954 | 2,954 | -6.81% | 215,900 | 214億5200万 | -8.97% | 16.34 | 1.05 |
| 09/26 | 3,175 | 3,185 | 3,165 | 3,170 | -0.47% | 73,900 | 230億2060万 | -2.82% | 17.54 | 1.13 |
| 09/25 | 3,220 | 3,220 | 3,165 | 3,185 | -0.62% | 103,800 | 231億2953万 | -2.57% | 17.62 | 1.13 |
| 09/24 | 3,230 | 3,230 | 3,195 | 3,205 | -0.47% | 79,900 | 232億7477万 | -2.11% | 17.73 | 1.14 |
| 09/22 | 3,195 | 3,225 | 3,180 | 3,220 | +1.9% | 83,700 | 233億8370万 | -1.8% | 17.81 | 1.14 |
| 09/19 | 3,155 | 3,180 | 3,150 | 3,160 | +0.32% | 59,400 | 229億4798万 | -3.75% | 17.48 | 1.12 |
| 09/18 | 3,180 | 3,185 | 3,145 | 3,150 | -0.47% | 64,100 | 228億7536万 | -4.17% | 17.42 | 1.12 |
| 09/17 | 3,210 | 3,215 | 3,165 | 3,165 | -1.4% | 66,800 | 229億8429万 | -3.8% | 17.51 | 1.12 |
| 09/16 | 3,200 | 3,220 | 3,180 | 3,210 | +0.16% | 86,600 | 233億1108万 | -2.49% | 17.76 | 1.14 |
| 09/12 | 3,225 | 3,230 | 3,200 | 3,205 | -0.31% | 50,200 | 232億7477万 | -2.73% | 17.73 | 1.14 |
| 09/11 | 3,245 | 3,250 | 3,210 | 3,215 | -0.77% | 95,600 | 233億4739万 | -2.49% | 17.78 | 1.14 |
| 09/10 | 3,255 | 3,260 | 3,235 | 3,240 | -0.31% | 46,700 | 235億2894万 | -1.7% | 17.92 | 1.15 |
| 09/09 | 3,290 | 3,295 | 3,245 | 3,250 | -1.22% | 143,200 | 236億156万 | -1.31% | 17.98 | 1.15 |
| 09/08 | 3,310 | 3,310 | 3,275 | 3,290 | -0.45% | 90,700 | 238億9204万 | +0.15% | 18.2 | 1.17 |
| 09/05 | 3,320 | 3,325 | 3,290 | 3,305 | -0.3% | 110,900 | 240億97万 | +0.92% | 18.28 | 1.17 |
| 09/04 | 3,315 | 3,320 | 3,295 | 3,315 | +0.45% | 30,800 | 240億7359万 | +1.59% | 18.34 | 1.18 |
| 09/03 | 3,300 | 3,320 | 3,275 | 3,300 | -0.3% | 54,800 | 239億6466万 | +1.54% | 18.25 | 1.17 |
| 09/02 | 3,280 | 3,310 | 3,265 | 3,310 | +1.38% | 42,200 | 240億3728万 | +2.22% | 18.31 | 1.18 |
| 09/01 | 3,285 | 3,285 | 3,260 | 3,265 | -0.61% | 58,800 | 237億1049万 | +1.21% | 18.06 | 1.16 |
| 08/29 | 3,330 | 3,330 | 3,280 | 3,285 | -1.35% | 80,500 | 238億5573万 | +2.18% | 18.17 | 1.17 |
| 08/28 | 3,335 | 3,340 | 3,280 | 3,330 | +0.3% | 57,100 | 241億8252万 | +3.97% | 18.42 | 1.18 |
| 08/27 | 3,330 | 3,330 | 3,290 | 3,320 | -0.3% | 38,700 | 241億990万 | +4.08% | 18.37 | 1.18 |
| 08/26 | 3,370 | 3,370 | 3,305 | 3,330 | -1.19% | 92,000 | 241億8252万 | +4.82% | 18.42 | 1.18 |
| 08/25 | 3,395 | 3,395 | 3,355 | 3,370 | -0.44% | 30,700 | 244億7300万 | +6.54% | 18.64 | 1.2 |
| 08/22 | 3,380 | 3,390 | 3,350 | 3,385 | +0.59% | 35,000 | 245億8193万 | +7.56% | 18.72 | 1.2 |
| 08/21 | 3,340 | 3,365 | 3,325 | 3,365 | +0.75% | 26,400 | 244億3669万 | +7.47% | 18.61 | 1.2 |
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 3月期 | 1,119 4/3 | 589 12/1 | 36,000 5/24 5/23 | - | - | +10.03% 2/14 | -15.78% 10/4 |
| 2008年 3月期 | 692 4/10 | 450 3/31 | 29,000 9/27 | - | - | +6.28% 6/20 | -11.92% 9/18 |
| 2009年 3月期 | 470 6/20 | 350 10/14 | 30,000 8/13 | - | - | +7.19% 11/5 | -17.07% 4/15 |
| 2010年 3月期 | 438 7/7 | 309 5/1 | 10,100 1/29 | - | - | +14.16% 5/21 | -7.48% 9/9 |
| 2011年 3月期 | 420 2/21 | 300 3/15 | 17,300 1/24 | 30億5004万 | 21億7860万 | +4.62% 7/7 | -12.8% 3/15 |
| 2012年 3月期 | 420 3/26 | 322 12/19 | 16,100 3/26 | 30億5004万 | 23億3836万 | +11.41% 3/12 | -8.38% 6/15 |
| 2013年 3月期 | 803 3/25 | 360 11/12 | 77,200 2/28 | 58億3138万 | 26億1432万 | +30.15% 3/25 | -7.2% 4/16 |
| 2014年 3月期 | 1,900 12/3 | 524 9/3 | 1,566,700 11/1 | 137億9780万 | 38億528万 | +78.14% 11/1 | -26.95% 2/4 |
| 2015年 3月期 | 865 6/17 6/16 | 669 5/20 | 148,600 9/16 | 62億8164万 | 48億5829万 | +14.33% 6/16 | -7.65% 8/6 |
| 2016年 3月期 | 1,010 6/12 | 595 2/12 | 1,588,500 6/12 | 73億3464万 | 43億2090万 | +27.71% 6/12 | -16.22% 8/25 |
| 2017年 3月期 | 976 1/27 | 625 6/24 | 164,300 5/17 | 70億8773万 | 45億3876万 | +15.36% 10/31 | -8.53% 6/24 |
| 2018年 3月期 | 1,789 11/27 | 841 4/17 | 562,600 11/10 | 129億9175万 | 61億735万 | +25% 11/10 | -8.33% 2/14 |
| 2019年 3月期 | 1,879 3/29 | 1,270 6/22 | 252,500 7/27 | 136億4533万 | 92億2276万 | +27.88% 7/27 | -11.24% 1/10 |
| 2020年 3月期 | 2,414 1/22 | 1,265 3/23 | 303,200 9/12 | 175億3051万 | 91億8645万 | +16.91% 4/14 | -33.83% 3/13 |
| 2021年 3月期 | 1,964 5/22 | 1,298 11/19 | 231,200 3/2 | 142億6260万 | 94億2610万 | +15.28% 5/21 | -8.19% 1/15 |
| 2022年 3月期 | 1,675 7/5 | 1,043 3/17 3/14 | 146,400 3/2 | 121億6388万 | 75億7428万 | +7.22% 5/20 | -8.46% 3/9 |
| 2023年 3月期 | 1,642 3/2 | 1,055 5/6 4/18 | 141,600 3/2 | 119億2423万 | 76億6143万 | +21.09% 3/6 | -4.64% 6/20 |
| 2024年 3月期 | 1,965 1/25 | 1,281 6/2 | 159,200 7/7 | 142億6986万 | 93億264万 | +17.43% 12/13 | -10.43% 10/27 |
| 2025年 3月期 | 3,205 3/24 | 1,363 8/6 | 493,100 3/24 | 232億7477万 | 98億9813万 | +47.69% 3/24 | -18.99% 8/5 |
| 最新 | 3,770 2026/1/20 | 47,000 | 273億7781万 | +10.56% 3,410 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -48%（0.52倍）
- 1997/12/26 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/26
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 365%（4.65倍）
- 2000/12/28 vs 1999/12/30
- -74%（0.26倍）
- 2001/12/28 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/26 vs 2007/12/27
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/26
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 155%（2.55倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/01/20 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
271円（1998/10/26） - 1291%（13.91倍）
3,770円（1/20）
