株価チャート

株価

1/20

前日 (1/19): 1,458
始値: 1,457
高値: 1,488
安値: 1,435
終値 +0.82%: 1,470
出来高 +150.44%: 57,100

乖離率

株価（5日） 移動平均値: +1.1%
1,454
株価（25日） 移動平均値: +7.69%
1,365
出来高（5日） 移動平均値: +107.79%
27,480

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	1,457	1,488	1,435	1,470	+0.82%	57,100	456億2882万	+7.69%	8.01	0.63
01/19	1,468	1,468	1,444	1,458	-0.41%	22,800	452億5634万	+7.44%	7.94	0.63
01/16	1,435	1,465	1,430	1,464	+1.17%	20,900	454億4258万	+8.52%	7.98	0.63
01/15	1,421	1,450	1,421	1,447	+1.05%	19,200	449億1490万	+7.9%	7.88	0.62
01/14	1,438	1,440	1,419	1,432	+0.14%	17,400	444億4930万	+7.35%	7.8	0.62
01/13	1,460	1,460	1,411	1,430	-1.45%	88,700	443億8722万	+7.76%	7.79	0.61
01/09	1,452	1,467	1,450	1,451	-0.07%	33,700	450億3906万	+9.84%	7.91	0.62
01/08	1,451	1,465	1,446	1,452	-0.82%	48,400	450億7010万	+10.59%	7.91	0.62
01/07	1,424	1,464	1,424	1,464	+1.74%	38,500	454億4258万	+12.27%	7.98	0.63
01/06	1,399	1,444	1,399	1,439	+3.6%	49,600	446億6658万	+11.03%	7.84	0.62
01/05	1,355	1,389	1,350	1,389	+2.74%	24,900	431億1458万	+7.84%	7.57	0.6
2025
12/30	1,358	1,367	1,345	1,352	-0.22%	15,000	419億6610万	+5.46%	7.37	0.58
12/29	1,354	1,359	1,351	1,355	+0.52%	16,100	420億5922万	+6.11%	7.38	0.58
12/26	1,343	1,348	1,339	1,348	+0.37%	18,300	418億4194万	+6.06%	7.35	0.58
12/25	1,349	1,349	1,335	1,343	+0.15%	31,600	416億8674万	+6.17%	7.32	0.58
12/24	1,337	1,350	1,320	1,341	+1.36%	27,900	416億2466万	+6.6%	7.31	0.58
12/23	1,309	1,344	1,309	1,323	+1.22%	34,600	410億6594万	+5.67%	7.21	0.57
12/22	1,275	1,310	1,275	1,307	+2.91%	34,800	405億6930万	+4.73%	7.12	0.56
12/19	1,266	1,274	1,265	1,270	+0.71%	15,600	394億2082万	+2.09%	6.92	0.55
12/18	1,262	1,264	1,251	1,261	+0.24%	18,100	391億4146万	+1.53%	6.87	0.54
12/17	1,263	1,269	1,253	1,258	+0.24%	10,700	390億4834万	+1.45%	6.85	0.54
12/16	1,276	1,276	1,255	1,255	-1.88%	25,900	389億5522万	+1.29%	6.84	0.54
12/15	1,286	1,290	1,274	1,279	-0.54%	17,300	397億18万	+3.4%	6.97	0.55
12/12	1,274	1,296	1,272	1,286	+1.9%	40,200	399億1746万	+4.05%	7.01	0.55
12/11	1,256	1,280	1,256	1,262	+1.2%	95,900	391億7250万	+2.1%	6.88	0.54
12/10	1,277	1,281	1,238	1,247	-2.2%	101,200	387億689万	+0.89%	6.79	0.54
12/09	1,271	1,283	1,268	1,275	+0.55%	56,700	395億7602万	+3.07%	6.95	0.55
12/08	1,263	1,270	1,258	1,268	+0.96%	37,500	393億5874万	+2.59%	6.91	0.54
12/05	1,280	1,280	1,255	1,256	-1.26%	27,000	389億8626万	+1.62%	6.84	0.54
12/04	1,273	1,285	1,265	1,272	-0.31%	33,300	394億8290万	+2.91%	6.93	0.55
12/03	1,247	1,285	1,247	1,276	+2.57%	67,200	396億706万	+3.32%	6.95	0.55
12/02	1,232	1,247	1,226	1,244	+0.89%	21,200	386億1377万	+0.65%	6.78	0.53
12/01	1,250	1,250	1,221	1,233	-1.36%	51,100	382億7233万	-0.32%	6.72	0.53
11/28	1,236	1,253	1,236	1,250	+0.89%	25,600	388億2万	+0.89%	6.81	0.54
11/27	1,235	1,243	1,235	1,239	-0.24%	34,500	384億5857万	-0.08%	6.75	0.53
11/26	1,230	1,242	1,229	1,242	+0.98%	30,100	385億5169万	+0.16%	6.77	0.53
11/25	1,223	1,230	1,212	1,230	+1.15%	31,700	381億7921万	-0.89%	6.7	0.53
11/21	1,189	1,216	1,189	1,216	+2.27%	22,900	377億4465万	-2.17%	6.63	0.52
11/20	1,197	1,200	1,187	1,189	+0.51%	24,400	369億657万	-4.42%	6.48	0.51
11/19	1,190	1,198	1,183	1,183	-0.08%	20,100	367億2033万	-5.13%	6.45	0.51
11/18	1,202	1,205	1,184	1,184	-1.82%	25,000	367億5137万	-5.2%	6.45	0.51
11/17	1,214	1,214	1,203	1,206	-0.5%	18,500	374億3425万	-3.67%	6.57	0.52
11/14	1,219	1,219	1,209	1,212	-0.41%	24,000	376億2049万	-3.35%	6.6	0.52
11/13	1,237	1,238	1,216	1,217	-0.81%	19,800	377億7569万	-3.18%	6.63	0.52
11/12	1,224	1,238	1,215	1,227	+0.82%	38,200	380億8609万	-2.62%	6.69	0.53
11/11	1,235	1,244	1,210	1,217	+0.16%	47,000	377億7569万	-3.64%	6.63	0.52
11/10	1,273	1,290	1,211	1,215	-3.72%	95,500	377億1361万	-4.1%	6.62	0.52
11/07	1,267	1,274	1,252	1,262	-0.47%	32,400	391億7250万	-0.79%	6.88	0.54
11/06	1,263	1,277	1,254	1,268	+0.08%	24,400	393億5874万	-0.55%	6.91	0.54
11/05	1,271	1,274	1,259	1,267	-0.24%	34,200	393億2770万	-0.86%	6.9	0.54
11/04	1,258	1,272	1,255	1,270	+0.71%	28,000	394億2082万	-0.86%	6.92	0.55
10/31	1,260	1,263	1,252	1,261	+0.08%	21,700	391億4146万	-1.87%	6.87	0.54
10/30	1,240	1,265	1,240	1,260	+0.8%	159,100	391億1042万	-2.17%	6.87	0.54
10/29	1,253	1,260	1,248	1,250	-0.56%	69,700	388億2万	-3.25%	6.81	0.54
10/28	1,280	1,289	1,252	1,257	-2.93%	57,300	390億1730万	-3.01%	6.85	0.54
10/27	1,277	1,297	1,277	1,295	+1.49%	26,900	401億9682万	-0.31%	7.06	0.56
10/24	1,290	1,290	1,270	1,276	-0.55%	32,500	396億706万	-1.92%	6.95	0.55
10/23	1,265	1,288	1,262	1,283	+1.5%	27,100	398億2434万	-1.53%	6.99	0.55
10/22	1,261	1,264	1,255	1,264	+0.4%	19,100	392億3458万	-3.14%	6.89	0.54
10/21	1,270	1,270	1,255	1,259	-0.79%	14,800	390億7938万	-3.67%	6.86	0.54
10/20	1,265	1,269	1,259	1,269	+0.95%	25,000	393億8978万	-3.13%	6.91	0.55
10/17	1,266	1,266	1,254	1,257	-0.55%	21,600	390億1730万	-4.19%	6.85	0.54
10/16	1,251	1,265	1,251	1,264	+0.72%	23,800	392億3458万	-3.88%	6.89	0.54
10/15	1,238	1,261	1,235	1,255	+2.12%	32,800	389億5522万	-4.71%	6.84	0.54
10/14	1,237	1,250	1,220	1,229	-1.68%	58,800	381億4817万	-6.82%	6.7	0.53
10/10	1,266	1,267	1,250	1,250	-2.04%	57,500	388億2万	-5.3%	6.81	0.54
10/09	1,278	1,288	1,272	1,276	-0.39%	34,400	396億706万	-3.41%	6.95	0.55
10/08	1,298	1,308	1,277	1,281	-1.31%	38,300	397億6226万	-2.88%	6.98	0.55
10/07	1,296	1,302	1,288	1,298	+0.23%	24,400	402億8994万	-1.44%	7.07	0.56
10/06	1,332	1,332	1,287	1,295	-0.77%	33,500	401億9682万	-1.52%	7.06	0.56
10/03	1,343	1,346	1,269	1,305	-2.54%	48,100	405億722万	-0.53%	7.11	0.56
10/02	1,333	1,348	1,327	1,339	0%	55,900	415億6258万	+2.21%	7.3	0.58
10/01	1,324	1,351	1,324	1,339	-0.37%	94,000	415億6258万	+2.53%	7.3	0.58
09/30	1,341	1,356	1,341	1,344	-0.07%	27,800	417億1778万	+3.15%	7.32	0.58
09/29	1,335	1,352	1,335	1,345	-1.25%	50,900	417億4882万	+3.54%	7.33	0.61
09/26	1,347	1,362	1,347	1,362	+0.96%	26,200	422億7650万	+5.09%	7.42	0.62
09/25	1,360	1,360	1,349	1,349	-0.81%	33,200	418億7298万	+4.49%	7.35	0.62
09/24	1,352	1,363	1,345	1,360	+0.82%	18,900	422億1442万	+5.67%	7.41	0.62
09/22	1,337	1,358	1,337	1,349	+0.82%	23,000	418億7298万	+5.23%	7.35	0.62
09/19	1,327	1,345	1,327	1,338	+0.45%	42,100	415億3154万	+4.78%	7.29	0.61
09/18	1,337	1,337	1,324	1,332	-0.45%	22,200	413億4530万	+4.63%	7.26	0.61
09/17	1,328	1,338	1,326	1,338	+0.3%	23,900	415億3154万	+5.35%	7.29	0.61
09/16	1,315	1,337	1,315	1,334	+1.14%	25,600	414億738万	+5.29%	7.27	0.61
09/12	1,324	1,332	1,319	1,319	-0.38%	30,400	409億4178万	+4.35%	7.19	0.6
09/11	1,329	1,335	1,322	1,324	+0.15%	27,400	410億9698万	+4.91%	7.21	0.6
09/10	1,344	1,345	1,320	1,322	-0.6%	33,100	410億3490万	+5%	7.2	0.6
09/09	1,318	1,335	1,315	1,330	+1.14%	39,200	412億8322万	+5.98%	7.25	0.61
09/08	1,296	1,315	1,287	1,315	+1.54%	97,000	408億1762万	+5.12%	7.17	0.6
09/05	1,279	1,296	1,279	1,295	+1.89%	44,800	401億9682万	+3.77%	7.06	0.59
09/04	1,256	1,284	1,254	1,271	+1.19%	57,100	394億5186万	+2.09%	6.93	0.58
09/03	1,242	1,259	1,242	1,256	+1.21%	36,200	389億8626万	+1.13%	6.84	0.57
09/02	1,235	1,252	1,235	1,241	+0.89%	20,000	385億2065万	+0.08%	6.76	0.57
09/01	1,227	1,235	1,222	1,230	-0.32%	24,900	381億7921万	-0.65%	6.7	0.56
08/29	1,234	1,234	1,224	1,234	-0.4%	29,200	383億337万	-0.32%	6.72	0.56
08/28	1,239	1,243	1,234	1,239	0%	18,000	384億5857万	+0.16%	6.75	0.56
08/27	1,238	1,245	1,232	1,239	-0.32%	17,700	384億5857万	+0.24%	6.75	0.56
08/26	1,253	1,253	1,241	1,243	-0.88%	13,300	385億8273万	+0.73%	6.77	0.57
08/25	1,264	1,264	1,250	1,254	-0.56%	26,000	389億2418万	+1.79%	6.83	0.57
08/22	1,259	1,261	1,244	1,261	+0.48%	22,300	391億4146万	+2.52%	6.87	0.57
08/21	1,242	1,255	1,242	1,255	+0.72%	9,600	389億5522万	+2.28%	6.84	0.57

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	937 4/11	730 3/30 3/29 他3件	151,400 1/16	-	-	+7.51% 12/11	-9.44% 5/12
2008年 3月期	798 6/4	485 11/27	137,600 6/28	-	-	+18.05% 3/28	-22.13% 11/22
2009年 3月期	673 12/11	424 10/28	45,300 6/13	-	-	+17.75% 3/27	-20.46% 10/27
2010年 3月期	604 4/2	318 3/23	64,700 9/3	-	-	+9.56% 3/30	-13.62% 9/8
2011年 3月期	485 3/31	286 3/17	283,900 2/7	143億2690万	84億4844万	+22.15% 3/30	-18.58% 3/15
2012年 3月期	480 4/1	302 8/9	72,400 5/12	141億7920万	89億2108万	+8.05% 7/7	-13.44% 8/9
2013年 3月期	614 3/12	300 6/5 6/4	119,000 3/7	181億3756万	88億6200万	+22.22% 3/18	-16.4% 5/18
2014年 3月期	735 5/7	472 6/7	854,500 12/25	217億1190万	139億4288万	+11.75% 5/8	-19.98% 6/7
2015年 3月期	646 3/25	505 4/11	277,300 3/26	205億6865万	160億7920万	+6.17% 12/29	-7.14% 10/17
2016年 3月期	612 6/24	436 2/12	299,700 3/28	194億8608万	138億8224万	+7.24% 10/9	-16.44% 8/25
2017年 3月期	709 3/16	431 6/24	125,200 2/8	225億7457万	137億2304万	+11.44% 2/16	-6.83% 4/13
2018年 3月期	1,029 11/24	614 4/17	109,700 5/18	327億6337万	195億4976万	+11.44% 11/24	-12.61% 2/6
2019年 3月期	947 4/26	497 12/25	138,200 3/26	301億5249万	158億2448万	+17.09% 2/25	-15.39% 12/25
2020年 3月期	789 1/24 1/22	450 8/27	430,400 1/10	251億2177万	143億2800万	+16.17% 3/27	-25.61% 3/13
2021年 3月期	928 3/23	631 4/6	481,700 2/26	295億4753万	200億9105万	+14.02% 9/29	-9.47% 7/2
2022年 3月期	1,316 3/28	757 6/21	607,600 2/7	419億146万	241億289万	+24.79% 11/4	-12.35% 4/27
2023年 3月期	1,220 3/8	875 6/20	316,100 3/3	378億6881万	278億6001万	+12.23% 3/8	-15.82% 5/19
2024年 3月期	1,097 3/27 3/21	915 10/24	154,000 7/10	340億5089万	284億161万	+8.01% 1/9	-8.15% 5/31
2025年 3月期	1,126 12/10	913 8/5	112,800 7/10	349億5105万	283億3953万	+6.73% 10/15	-12.87% 8/5
最新	1,470 2026/1/20		57,100	456億2882万		+7.69% 1,365