株価チャート
株価
4/28
- 前日 (4/25)
- 12,720
- 始値
- 12,530
- 高値
- 12,675
- 安値
- 12,465
- 終値 -0.67%
- 12,635
- 出来高 -39.24%
- 1,219,618
乖離率
- 株価（5日）
移動平均値 - -3.95%
13,155 - 株価（25日）
移動平均値 - -9.19%
13,913 - 出来高（5日）
移動平均値 - -17.1%
1,471,266
2024/11/28～2025/04/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/28 | 12,530 | 12,675 | 12,465 | 12,635 | -0.67% | 1,219,618 | - | -9.19% | - | - |
| 04/25 | 12,880 | 12,955 | 12,625 | 12,720 | -3.78% | 2,007,402 | - | -8.57% | - | - |
| 04/24 | 13,045 | 13,290 | 13,030 | 13,220 | -0.86% | 1,376,892 | - | -4.93% | - | - |
| 04/23 | 13,160 | 13,515 | 13,100 | 13,335 | -3.82% | 1,656,365 | - | -3.91% | - | - |
| 04/22 | 13,915 | 13,970 | 13,785 | 13,865 | +0.33% | 1,096,055 | - | +0.17% | - | - |
| 04/21 | 13,660 | 13,890 | 13,585 | 13,820 | +2.56% | 1,235,114 | - | +0.17% | - | - |
| 04/18 | 13,710 | 13,885 | 13,470 | 13,475 | -2.18% | 1,220,692 | - | -2.1% | - | - |
| 04/17 | 14,085 | 14,155 | 13,775 | 13,775 | -2.79% | 1,856,539 | - | +0.16% | - | - |
| 04/16 | 13,925 | 14,375 | 13,870 | 14,170 | +2.16% | 1,561,554 | - | +3.2% | - | - |
| 04/15 | 13,825 | 13,880 | 13,720 | 13,870 | -1.6% | 1,067,527 | - | +1.31% | - | - |
| 04/14 | 14,140 | 14,205 | 13,825 | 14,095 | -2.36% | 1,777,763 | - | +3.2% | - | - |
| 04/11 | 15,030 | 15,220 | 14,390 | 14,435 | +5.33% | 2,268,231 | - | +5.98% | - | - |
| 04/10 | 13,740 | 14,175 | 13,600 | 13,705 | -17.64% | 3,365,601 | - | +1.17% | - | - |
| 04/09 | 16,265 | 17,100 | 16,175 | 16,640 | +7.49% | 4,188,613 | - | +23.16% | - | - |
| 04/08 | 15,620 | 15,915 | 15,160 | 15,480 | -12.15% | 2,930,872 | - | +15.87% | - | - |
| 04/07 | 17,945 | 18,030 | 16,885 | 17,620 | +15.84% | 3,882,150 | - | +33.06% | - | - |
| 04/04 | 15,010 | 15,675 | 14,800 | 15,210 | +5.26% | 3,131,483 | - | +16.49% | - | - |
| 04/03 | 14,895 | 14,950 | 14,355 | 14,450 | +5.51% | 2,351,830 | - | +11.67% | - | - |
| 04/02 | 13,685 | 13,935 | 13,660 | 13,695 | -0.69% | 1,479,999 | - | +6.52% | - | - |
| 04/01 | 13,520 | 13,845 | 13,450 | 13,790 | +0.36% | 1,735,978 | - | +7.73% | - | - |
| 03/31 | 13,525 | 13,835 | 13,520 | 13,740 | +7.76% | 2,167,714 | - | +7.95% | - | - |
| 03/28 | 12,585 | 12,915 | 12,580 | 12,750 | +1.8% | 1,113,009 | - | +0.7% | - | - |
| 03/27 | 12,580 | 12,650 | 12,455 | 12,525 | +1.58% | 1,380,348 | - | -0.76% | - | - |
| 03/26 | 12,280 | 12,440 | 12,210 | 12,330 | -1.2% | 1,141,389 | - | -2.03% | - | - |
| 03/25 | 12,370 | 12,575 | 12,275 | 12,480 | -0.91% | 943,320 | - | -0.65% | - | - |
| 03/24 | 12,480 | 12,600 | 12,465 | 12,595 | +0.12% | 706,118 | - | +0.49% | - | - |
| 03/21 | 12,605 | 12,630 | 12,375 | 12,580 | +0.64% | 887,979 | - | +0.7% | - | - |
| 03/19 | 12,485 | 12,500 | 12,275 | 12,500 | +0.36% | 1,092,139 | - | +0.29% | - | - |
| 03/18 | 12,420 | 12,480 | 12,355 | 12,455 | -2.31% | 1,050,852 | - | +0.1% | - | - |
| 03/17 | 12,700 | 12,790 | 12,655 | 12,750 | -1.81% | 867,151 | - | +2.62% | - | - |
| 03/14 | 13,280 | 13,395 | 12,945 | 12,985 | -1.59% | 1,246,482 | - | +4.84% | - | - |
| 03/13 | 12,955 | 13,220 | 12,825 | 13,195 | -0.04% | 1,321,664 | - | +6.89% | - | - |
| 03/12 | 13,250 | 13,300 | 13,090 | 13,200 | -0.08% | 844,625 | - | +7.34% | - | - |
| 03/11 | 13,550 | 13,770 | 13,200 | 13,210 | +1.38% | 1,489,266 | - | +7.78% | - | - |
| 03/10 | 13,070 | 13,275 | 12,980 | 13,030 | -1.06% | 1,949,729 | - | +6.9% | - | - |
| 03/07 | 13,125 | 13,195 | 12,980 | 13,170 | +4.69% | 1,462,400 | - | +8.56% | - | - |
| 03/06 | 12,630 | 12,685 | 12,475 | 12,580 | -1.91% | 1,166,989 | - | +4.23% | - | - |
| 03/05 | 12,870 | 12,965 | 12,665 | 12,825 | -0.23% | 1,402,590 | - | +6.5% | - | - |
| 03/04 | 12,835 | 13,200 | 12,795 | 12,855 | +2.55% | 1,995,591 | - | +7.2% | - | - |
| 03/03 | 12,635 | 12,850 | 12,515 | 12,535 | -3.58% | 1,147,788 | - | +5.05% | - | - |
| 02/28 | 12,650 | 13,205 | 12,645 | 13,000 | +5.99% | 1,793,436 | - | +9.39% | - | - |
| 02/27 | 12,285 | 12,415 | 12,215 | 12,265 | -0.89% | 769,031 | - | +3.71% | - | - |
| 02/26 | 12,410 | 12,640 | 12,375 | 12,375 | +0.61% | 880,356 | - | +4.77% | - | - |
| 02/25 | 12,365 | 12,385 | 12,165 | 12,300 | +2.71% | 844,882 | - | +4.27% | - | - |
| 02/21 | 12,150 | 12,180 | 11,965 | 11,975 | -0.66% | 1,067,313 | - | +1.53% | - | - |
| 02/20 | 11,900 | 12,180 | 11,875 | 12,055 | +2.64% | 1,090,520 | - | +2.13% | - | - |
| 02/19 | 11,735 | 11,860 | 11,680 | 11,745 | +0.82% | 784,600 | - | -0.57% | - | - |
| 02/18 | 11,760 | 11,765 | 11,555 | 11,650 | -0.81% | 938,267 | - | -1.55% | - | - |
| 02/17 | 11,810 | 11,860 | 11,710 | 11,745 | -0.13% | 632,946 | - | -0.79% | - | - |
| 02/14 | 11,560 | 11,780 | 11,510 | 11,760 | +1.69% | 931,314 | - | -0.62% | - | - |
| 02/13 | 11,760 | 11,795 | 11,505 | 11,565 | -2.65% | 1,316,023 | - | -2.13% | - | - |
| 02/12 | 11,850 | 11,985 | 11,795 | 11,880 | -0.79% | 618,255 | - | +0.62% | - | - |
| 02/10 | 12,030 | 12,100 | 11,920 | 11,975 | +0.04% | 762,314 | - | +1.46% | - | - |
| 02/07 | 11,940 | 12,010 | 11,855 | 11,970 | +1.44% | 720,742 | - | +1.6% | - | - |
| 02/06 | 11,920 | 11,965 | 11,750 | 11,800 | -1.42% | 881,865 | - | +0.43% | - | - |
| 02/05 | 11,885 | 12,065 | 11,795 | 11,970 | -0.13% | 835,293 | - | +1.92% | - | - |
| 02/04 | 11,745 | 12,130 | 11,740 | 11,985 | -1.72% | 1,057,967 | - | +2.05% | - | - |
| 02/03 | 12,120 | 12,235 | 11,965 | 12,195 | +5.86% | 2,040,785 | - | +3.85% | - | - |
| 01/31 | 11,505 | 11,625 | 11,495 | 11,520 | -0.56% | 991,439 | - | -1.79% | - | - |
| 01/30 | 11,725 | 11,765 | 11,540 | 11,585 | -0.52% | 977,723 | - | -1.46% | - | - |
| 01/29 | 11,670 | 11,820 | 11,625 | 11,645 | -2.02% | 1,363,661 | - | -1.13% | - | - |
| 01/28 | 11,805 | 11,970 | 11,685 | 11,885 | +2.81% | 1,858,258 | - | +0.81% | - | - |
| 01/27 | 11,210 | 11,595 | 11,170 | 11,560 | +1.85% | 1,906,171 | - | -1.91% | - | - |
| 01/24 | 11,330 | 11,435 | 11,160 | 11,350 | -0.04% | 2,491,941 | - | -3.76% | - | - |
| 01/23 | 11,435 | 11,515 | 11,305 | 11,355 | -1.56% | 1,337,681 | - | -3.83% | - | - |
| 01/22 | 11,710 | 11,710 | 11,500 | 11,535 | -3.27% | 1,296,216 | - | -2.32% | - | - |
| 01/21 | 11,820 | 12,150 | 11,780 | 11,925 | -0.46% | 1,219,461 | - | +0.93% | - | - |
| 01/20 | 12,080 | 12,100 | 11,900 | 11,980 | -2.36% | 1,219,338 | - | +1.44% | - | - |
| 01/17 | 12,275 | 12,520 | 12,240 | 12,270 | +0.66% | 926,261 | - | +3.92% | - | - |
| 01/16 | 12,080 | 12,290 | 11,960 | 12,190 | -0.53% | 1,127,336 | - | +3.34% | - | - |
| 01/15 | 12,070 | 12,360 | 12,050 | 12,255 | -0.08% | 948,445 | - | +4.02% | - | - |
| 01/14 | 11,960 | 12,360 | 11,905 | 12,265 | +3.85% | 1,683,661 | - | +4.24% | - | - |
| 01/10 | 11,770 | 11,845 | 11,670 | 11,810 | +1.94% | 1,149,628 | - | +0.53% | - | - |
| 01/09 | 11,425 | 11,715 | 11,405 | 11,585 | +1.94% | 1,454,650 | - | -1.58% | - | - |
| 01/08 | 11,450 | 11,530 | 11,295 | 11,365 | +0.35% | 789,666 | - | -3.75% | - | - |
| 01/07 | 11,550 | 11,585 | 11,185 | 11,325 | -3.86% | 2,153,839 | - | -4.45% | - | - |
| 01/06 | 11,435 | 11,820 | 11,380 | 11,780 | +3.24% | 1,623,750 | - | -1.04% | - | - |
| 2024 | ||||||||||
| 12/30 | 11,210 | 11,450 | 11,195 | 11,410 | +1.74% | 1,331,296 | - | -4.38% | - | - |
| 12/27 | 11,570 | 11,590 | 11,130 | 11,215 | -3.9% | 2,427,985 | - | -6.27% | - | - |
| 12/26 | 11,920 | 11,925 | 11,635 | 11,670 | -2.18% | 791,638 | - | -2.88% | - | - |
| 12/25 | 11,870 | 12,035 | 11,870 | 11,930 | -0.33% | 819,323 | - | -1.05% | - | - |
| 12/24 | 11,830 | 12,000 | 11,830 | 11,970 | +0.76% | 441,442 | - | -0.88% | - | - |
| 12/23 | 11,970 | 12,100 | 11,865 | 11,880 | -2.46% | 801,217 | - | -1.76% | - | - |
| 12/20 | 12,020 | 12,190 | 11,985 | 12,180 | +0.5% | 729,417 | - | +0.51% | - | - |
| 12/19 | 12,375 | 12,395 | 12,055 | 12,120 | +1.64% | 1,042,370 | - | -0.02% | - | - |
| 12/18 | 11,875 | 11,940 | 11,770 | 11,925 | +1.27% | 1,118,400 | - | -1.72% | - | - |
| 12/18 | 株式併合 100→1 | |||||||||
| 12/17 | 11,670 | 11,775 | 11,545 | 11,775 | +0.17% | 934,487 | - | -3.05% | - | - |
| 12/16 | 11,695 | 11,795 | 11,635 | 11,755 | +0.47% | 481,104 | - | -3.22% | - | - |
| 12/13 | 11,500 | 11,900 | 11,500 | 11,700 | +2.63% | 446,221 | - | -3.69% | - | - |
| 12/12 | 11,500 | 11,600 | 11,300 | 11,400 | -2.56% | 605,655 | - | -6.19% | - | - |
| 12/11 | 11,800 | 12,000 | 11,700 | 11,700 | -0.85% | 122,910 | - | -3.85% | - | - |
| 12/10 | 11,800 | 12,000 | 11,700 | 11,800 | -0.84% | 127,407 | - | -3.06% | - | - |
| 12/09 | 11,800 | 12,100 | 11,800 | 11,900 | -0.83% | 140,878 | - | -2.43% | - | - |
| 12/06 | 11,800 | 12,100 | 11,700 | 12,000 | +1.69% | 241,519 | - | -1.9% | - | - |
| 12/05 | 11,700 | 11,900 | 11,600 | 11,800 | -0.84% | 223,346 | - | -3.56% | - | - |
| 12/04 | 11,800 | 12,000 | 11,700 | 11,900 | +0.85% | 159,489 | - | -2.81% | - | - |
| 12/03 | 12,300 | 12,300 | 11,700 | 11,800 | -4.84% | 670,278 | - | -3.72% | - | - |
| 12/02 | 12,600 | 12,800 | 12,300 | 12,400 | -0.8% | 255,624 | - | +1.01% | - | - |
| 11/29 | 12,500 | 12,700 | 12,500 | 12,500 | 0% | 96,738 | - | +1.69% | - | - |
| 11/28 | 12,700 | 12,900 | 12,300 | 12,500 | -0.79% | 350,466 | - | +1.63% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2015年 5月期 | 570,000 5,700 10/17 | 261,000 2,610 5/28 | 102,670 10,266,986 3/27 | +15.73% 10/17 | -18.99% 11/14 11/13 |
| 2016年 5月期 | 414,500 4,145 2/12 | 247,500 2,475 12/18 | 237,952 23,795,244 8/25 | +27.07% 8/25 | -12.83% 4/22 |
| 2017年 5月期 | 363,500 3,635 6/24 | 174,400 1,744 5/16 | 563,627 56,362,713 11/9 | +8.44% 11/9 | -12.69% 7/19 |
| 2018年 5月期 | 186,000 1,860 9/8 | 113,500 1,135 1/23 | 1,065,663 106,566,311 2/6 | +17.63% 2/13 | -13% 11/7 |
| 2019年 5月期 | 156,800 1,568 12/26 | 99,500 995 10/2 | 723,818 72,381,831 5/10 | +23.62% 12/25 | -10.78% 10/1 |
| 2020年 5月期 | 173,000 1,730 3/19 | 84,300 843 1/17 | 2,755,088 275,508,799 3/13 | +54.07% 3/16 | -18.77% 6/8 |
| 2021年 5月期 | 87,300 873 6/15 | 38,700 387 4/6 | 2,108,198 210,819,779 6/12 | +12.37% 5/13 | -15.24% 11/16 |
| 2022年 5月期 | 50,700 507 3/9 | 35,600 356 9/14 | 1,584,663 158,466,325 1/27 | +15.36% 3/8 | -14.83% 9/14 |
| 2023年 5月期 | 44,500 445 6/20 | 25,300 253 5/29 | 1,725,033 172,503,278 12/20 | +12.07% 9/28 | -14.36% 6/14 |
| 2024年 5月期 | 26,700 267 6/1 | 13,400 134 4/1 134 3/27 他2件 | 1,981,441 198,144,141 6/23 | +12.12% 4/19 | -14.03% 1/22 |
| 最新 | 12,635 2025/4/28 | 1,219,618 | -9.19% 13,913 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/12/30 vs 2023/12/29
- -45%（0.55倍）
- 2025/04/28 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
11,130円（2024/12/27） - 14%（1.14倍）
12,635円（4/28）