株価チャート

株価

1/20

前日 (1/19): 2,535
始値: 2,539
高値: 2,540
安値: 2,535
終値 +0.2%: 2,540
出来高 -29.17%: 1,700

乖離率

株価（5日） 移動平均値: +0.32%
2,532
株価（25日） 移動平均値: +1.28%
2,508
出来高（5日） 移動平均値: -34.11%
2,580

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	2,539	2,540	2,535	2,540	+0.2%	1,700	159億1564万	+1.28%	18.67	1.07
01/19	2,534	2,535	2,528	2,535	+0.24%	2,400	158億8431万	+1.16%	18.63	1.07
01/16	2,530	2,530	2,525	2,529	+0.04%	3,600	158億4671万	+1%	18.59	1.07
01/15	2,528	2,528	2,524	2,528	0%	2,500	158億4044万	+1.04%	18.58	1.07
01/14	2,524	2,528	2,523	2,528	+0.2%	2,700	158億4044万	+1.12%	18.58	1.07
01/13	2,530	2,530	2,523	2,523	0%	5,200	158億911万	+1.04%	18.54	1.06
01/09	2,523	2,523	2,518	2,523	+0.12%	2,800	158億911万	+1.12%	18.54	1.06
01/08	2,528	2,529	2,520	2,520	-0.2%	3,500	157億9032万	+1.08%	18.52	1.06
01/07	2,525	2,527	2,515	2,525	+0.24%	5,400	158億2165万	+1.36%	18.56	1.07
01/06	2,505	2,519	2,500	2,519	+0.8%	5,200	157億8405万	+1.21%	18.51	1.06
01/05	2,513	2,515	2,499	2,499	-0.44%	9,000	156億5873万	+0.48%	18.37	1.05
2025
12/30	2,510	2,510	2,501	2,510	+0.2%	1,600	157億2766万	+0.97%	18.45	1.06
12/29	2,501	2,509	2,491	2,505	+0.2%	3,700	156億9633万	+0.85%	18.41	1.06
12/26	2,494	2,500	2,490	2,500	+0.28%	4,800	156億6500万	+0.68%	18.37	1.06
12/25	2,497	2,500	2,490	2,493	-0.16%	3,100	156億2113万	+0.48%	18.32	1.05
12/24	2,499	2,499	2,497	2,497	0%	1,900	156億4620万	+0.69%	18.35	1.05
12/23	2,497	2,499	2,497	2,497	0%	2,900	156億4620万	+0.73%	18.35	1.05
12/22	2,494	2,497	2,494	2,497	+0.12%	4,000	156億4620万	+0.77%	18.35	1.05
12/19	2,494	2,494	2,490	2,494	0%	2,100	156億2740万	+0.69%	18.33	1.05
12/18	2,493	2,494	2,485	2,494	+0.16%	1,800	156億2740万	+0.73%	18.33	1.05
12/17	2,491	2,495	2,485	2,490	-0.04%	2,000	156億234万	+0.61%	18.3	1.05
12/16	2,490	2,491	2,488	2,491	+0.16%	1,700	156億860万	+0.65%	18.31	1.05
12/15	2,488	2,488	2,487	2,487	+0.04%	1,500	155億8354万	+0.53%	18.28	1.05
12/12	2,496	2,496	2,481	2,486	-0.2%	2,500	155億7727万	+0.57%	18.27	1.05
12/11	2,482	2,495	2,482	2,491	+0.2%	1,400	156億860万	+0.81%	18.31	1.05
12/10	2,491	2,495	2,486	2,486	-0.12%	2,100	155億7727万	+0.69%	18.27	1.05
12/09	2,488	2,490	2,480	2,489	+0.28%	1,900	155億9607万	+0.85%	18.29	1.05
12/08	2,495	2,495	2,480	2,482	+0.49%	5,700	155億5221万	+0.65%	18.24	1.05
12/05	2,470	2,470	2,466	2,470	+0.16%	1,300	154億7702万	+0.2%	18.15	1.04
12/04	2,472	2,472	2,461	2,466	-0.24%	2,600	154億5195万	+0.08%	18.12	1.04
12/03	2,472	2,472	2,468	2,472	0%	1,200	154億8955万	+0.32%	18.17	1.04
12/02	2,474	2,474	2,467	2,472	-0.04%	2,000	154億8955万	+0.37%	18.17	1.04
12/01	2,470	2,473	2,470	2,473	+0.12%	2,500	154億9581万	+0.37%	18.17	1.04
11/28	2,466	2,470	2,462	2,470	+0.16%	2,600	154億7702万	+0.28%	18.15	1.04
11/27	2,465	2,467	2,457	2,466	+0.04%	2,100	154億5195万	+0.08%	18.12	1.04
11/26	2,467	2,467	2,455	2,465	-0.08%	1,900	154億4569万	+0.04%	18.12	1.04
11/25	2,470	2,470	2,452	2,467	-0.08%	3,600	154億5822万	+0.12%	18.13	1.04
11/21	2,461	2,469	2,459	2,469	+0.33%	2,500	154億7075万	+0.2%	18.14	1.04
11/20	2,465	2,465	2,453	2,461	-0.16%	2,300	154億2062万	-0.12%	18.09	1.04
11/19	2,474	2,474	2,462	2,465	-0.08%	2,000	154億4569万	+0.04%	18.12	1.04
11/18	2,475	2,475	2,464	2,467	-0.28%	1,900	154億5822万	+0.12%	18.13	1.04
11/17	2,475	2,475	2,465	2,474	+0.08%	2,500	155億208万	+0.41%	18.18	1.04
11/14	2,462	2,474	2,462	2,472	+0.16%	2,500	154億8955万	+0.32%	18.17	1.04
11/13	2,469	2,478	2,463	2,468	-0.04%	1,700	154億6448万	+0.16%	18.14	1.04
11/12	2,500	2,500	2,464	2,469	-0.84%	5,500	154億7075万	+0.2%	18.14	1.04
11/11	2,468	2,490	2,460	2,490	+0.89%	3,900	156億234万	+1.1%	18.3	1.05
11/10	2,493	2,493	2,450	2,468	+0.73%	6,500	154億6448万	+0.24%	18.14	1.04
11/07	2,451	2,452	2,450	2,450	-0.08%	2,300	153億5170万	-0.45%	18	1.03
11/06	2,452	2,452	2,450	2,452	0%	2,400	153億6423万	-0.37%	18.02	1.03
11/05	2,450	2,452	2,450	2,452	+0.08%	1,900	153億6423万	-0.41%	18.02	1.03
11/04	2,478	2,478	2,450	2,450	0%	6,500	153億5170万	-0.53%	18	1.03
10/31	2,456	2,456	2,450	2,450	0%	1,600	153億5170万	-0.61%	18	1.03
10/30	2,451	2,458	2,450	2,450	-0.04%	1,200	153億5170万	-0.73%	18	1.03
10/29	2,461	2,461	2,450	2,451	-0.33%	2,300	153億5796万	-0.73%	18.01	1.03
10/28	2,464	2,464	2,456	2,459	+0.08%	1,200	154億809万	-0.45%	18.07	1.04
10/27	2,474	2,475	2,455	2,457	-0.69%	3,600	153億9556万	-0.57%	18.06	1.04
10/24	2,480	2,480	2,473	2,474	+0.12%	1,000	155億208万	+0.12%	18.18	1.04
10/23	2,475	2,475	2,471	2,471	-0.16%	1,100	154億8328万	-0.04%	18.16	1.04
10/22	2,479	2,486	2,475	2,475	0%	1,500	155億835万	+0.12%	18.19	1.04
10/21	2,490	2,490	2,470	2,475	+0.32%	2,600	155億835万	+0.16%	18.19	1.04
10/20	2,492	2,495	2,465	2,467	+0.28%	3,000	154億5822万	-0.16%	18.13	1.04
10/17	2,471	2,471	2,455	2,460	-0.45%	1,900	154億1436万	-0.45%	18.08	1.04
10/16	2,469	2,471	2,455	2,471	+0.04%	1,300	154億8328万	0%	18.16	1.04
10/15	2,465	2,473	2,459	2,470	+0.49%	1,600	154億7702万	0%	18.15	1.04
10/14	2,466	2,468	2,458	2,458	-0.08%	2,600	154億182万	-0.49%	18.06	1.04
10/10	2,476	2,478	2,460	2,460	-0.81%	4,200	154億1436万	-0.4%	18.08	1.04
10/09	2,494	2,498	2,480	2,480	+0.08%	2,500	155億3968万	+0.4%	18.23	1.05
10/08	2,476	2,482	2,462	2,478	+0.28%	4,000	155億2714万	+0.41%	18.21	1.05
10/07	2,459	2,479	2,459	2,471	+1.19%	3,200	154億8328万	+0.2%	18.16	1.04
10/06	2,470	2,472	2,442	2,442	-0.33%	5,000	153億157万	-0.93%	17.95	1.03
10/03	2,456	2,456	2,442	2,450	0%	2,700	153億5170万	-0.61%	18	1.03
10/02	2,460	2,460	2,450	2,450	-0.12%	1,700	153億5170万	-0.57%	18	1.03
10/01	2,460	2,460	2,450	2,453	-0.53%	2,000	153億7049万	-0.41%	18.03	1.04
09/30	2,485	2,494	2,466	2,466	-0.76%	2,900	154億5195万	+0.16%	18.12	1.04
09/29	2,485	2,485	2,459	2,485	-1%	4,000	155億7101万	+0.98%	18.26	1.05
09/26	2,510	2,515	2,501	2,510	0%	3,100	157億2766万	+2.07%	18.45	1.06
09/25	2,498	2,510	2,491	2,510	+0.76%	4,100	157億2766万	+2.2%	18.45	1.06
09/24	2,479	2,495	2,476	2,491	+0.61%	4,000	156億860万	+1.59%	18.31	1.05
09/22	2,475	2,479	2,473	2,476	+0.2%	2,800	155億1461万	+1.06%	18.2	1.04
09/19	2,471	2,473	2,462	2,471	-0.04%	3,500	154億8328万	+0.98%	18.16	1.04
09/18	2,480	2,484	2,467	2,472	-0.28%	6,000	154億8955万	+1.06%	18.17	1.04
09/17	2,470	2,479	2,465	2,479	+0.36%	3,500	155億3341万	+1.43%	18.22	1.05
09/16	2,478	2,479	2,465	2,470	-0.04%	6,100	154億7702万	+1.15%	18.15	1.04
09/12	2,461	2,471	2,460	2,471	+0.41%	2,900	154億8328万	+1.23%	18.16	1.04
09/11	2,461	2,462	2,456	2,461	0%	1,100	154億2062万	+0.9%	18.09	1.04
09/10	2,463	2,463	2,455	2,461	+0.04%	3,500	154億2062万	+0.94%	18.09	1.04
09/09	2,466	2,466	2,452	2,460	-0.16%	2,500	154億1436万	+0.94%	18.08	1.04
09/08	2,468	2,470	2,459	2,464	+0.33%	5,100	154億3942万	+1.19%	18.11	1.04
09/05	2,462	2,462	2,455	2,456	+0.04%	1,900	153億8929万	+0.99%	18.05	1.04
09/04	2,463	2,464	2,454	2,455	-0.04%	2,000	153億8303万	+1.03%	18.04	1.04
09/03	2,456	2,456	2,449	2,456	+0.29%	4,200	153億8929万	+1.15%	18.05	1.04
09/02	2,440	2,449	2,432	2,449	+0.7%	4,500	153億4543万	+0.95%	18	1.03
09/01	2,438	2,438	2,432	2,432	-0.25%	3,300	152億3891万	+0.33%	17.87	1.03
08/29	2,432	2,439	2,430	2,438	+0.25%	2,200	152億7650万	+0.62%	17.92	1.03
08/28	2,435	2,437	2,426	2,432	+0.08%	1,700	152億3891万	+0.41%	17.87	1.03
08/27	2,436	2,436	2,425	2,430	-0.08%	2,000	152億2638万	+0.37%	17.86	1.02
08/26	2,427	2,435	2,426	2,432	+0.16%	1,600	152億3891万	+0.5%	17.87	1.03
08/25	2,439	2,439	2,428	2,428	-0.29%	3,500	152億1384万	+0.33%	17.84	1.02
08/22	2,438	2,439	2,425	2,435	0%	1,300	152億5771万	+0.62%	17.89	1.03
08/21	2,434	2,435	2,421	2,435	+0.04%	3,400	152億5771万	+0.62%	17.89	1.03

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
2008年 3月期	1,458 5/14	801 3/31	60,400 7/27	-	-	+6.6% 10/15	-15.01% 4/1
2009年 3月期	795 6/2	500 10/10	15,200 9/17	-	-	+4.64% 2/10	-21.83% 10/9
2010年 3月期	724 6/29 6/26	505 1/8	24,500 11/17	-	-	+10.35% 6/2	-14.21% 10/27
2011年 3月期	636 2/14 2/10	471 11/15	30,700 8/25	37億1424万	27億5064万	+17.24% 2/10 2/9	-15.49% 3/15
2012年 3月期	812 3/15	521 4/7	26,600 3/12	47億4208万	30億4264万	+11.98% 3/12	-6.32% 4/11
2013年 3月期	944 3/26	690 5/24 5/21 他2件	15,600 1/15	55億1296万	40億2960万	+15.83% 5/7	-5.66% 5/21
2014年 3月期	1,138 5/15	815 4/2	40,400 5/1	66億4592万	47億5960万	+15.41% 5/13	-10.02% 6/7
2015年 3月期	1,498 2/27	1,035 4/16 4/15	78,300 2/23	87億4832万	60億4440万	+13.46% 2/26	-6.5% 10/17
2016年 3月期	1,532 8/10	1,183 2/12	129,600 4/28	95億9951万	74億1267万	+5.38% 3/11	-9.69% 2/12
2017年 3月期	1,547 2/1	1,244 4/6	23,100 1/31	96億9350万	77億9490万	+5.48% 1/31	-6.62% 4/6
2018年 3月期	2,050 1/12	1,401 4/6	48,900 2/6	128億4530万	87億7866万	+8.45% 12/21	-9.94% 2/14
2019年 3月期	1,800 5/15	1,170 12/25	60,300 12/25	112億7880万	73億3122万	+5.23% 2/27	-12.86% 12/25
2020年 3月期	1,505 1/15	1,174 3/13	30,700 3/12	94億3033万	73億5628万	+5.29% 3/25	-13.89% 3/13
2021年 3月期	1,494 9/28	1,300 11/24	29,700 11/24	93億6140万	81億4580万	+4.51% 5/11	-6.46% 11/2
2022年 3月期	2,083 12/24	1,366 4/28	38,800 12/27	130億5207万	85億5935万	+8.61% 12/23	-9.41% 1/12
2023年 3月期	2,507 3/14	1,623 10/28	213,400 3/14	157億886万	101億6971万	+14.55% 3/16	-6.66% 6/20
2024年 3月期	2,699 8/28	2,165 5/31	31,800 10/30	169億1193万	135億6589万	+7.82% 6/30	-6.41% 10/4
2025年 3月期	2,580 7/8 6/11 他2件	2,325 1/30	67,500 1/30	161億6628万	145億6845万	+2.19% 5/7	-4.15% 1/30
最新	2,540 2026/1/20		1,700	159億1564万		+1.28% 2,508