株価チャート
株価
4/28
- 前日 (4/25)
- 5,069
- 始値
- 5,095
- 高値
- 5,129
- 安値
- 5,069
- 終値 +0.85%
- 5,112
- 出来高 +6.47%
- 123,400
乖離率
- 株価（5日）
移動平均値 - +0.06%
5,109 - 株価（25日）
移動平均値 - +4.65%
4,885 - 出来高（5日）
移動平均値 - -9.18%
135,880
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 | 5,095 | 5,129 | 5,069 | 5,112 | +0.85% | 123,400 | 2798億5736万 | +4.65% | 17.97 | 2.54 |
| 04/25 | 5,099 | 5,130 | 5,067 | 5,069 | +0.14% | 115,900 | 2775億331万 | +3.98% | 17.82 | 2.52 |
| 04/24 | 5,151 | 5,152 | 5,036 | 5,062 | -1.59% | 167,100 | 2771億2010万 | +3.92% | 17.79 | 2.52 |
| 04/23 | 5,182 | 5,182 | 5,128 | 5,144 | -0.31% | 130,100 | 2816億920万 | +5.73% | 18.08 | 2.56 |
| 04/22 | 5,100 | 5,189 | 5,100 | 5,160 | +0.19% | 142,900 | 2824億8512万 | +6.28% | 18.14 | 2.57 |
| 04/21 | 5,100 | 5,169 | 5,064 | 5,150 | +1.52% | 148,500 | 2819億3767万 | +6.3% | 18.1 | 2.56 |
| 04/18 | 4,951 | 5,077 | 4,951 | 5,073 | +2.94% | 163,000 | 2777億2229万 | +4.99% | 17.83 | 2.52 |
| 04/17 | 4,917 | 4,940 | 4,906 | 4,928 | -0.02% | 121,000 | 2697億8424万 | +2.22% | 17.32 | 2.45 |
| 04/16 | 4,892 | 4,938 | 4,880 | 4,929 | +1.5% | 103,000 | 2698億3899万 | +2.3% | 17.32 | 2.45 |
| 04/15 | 4,900 | 4,907 | 4,856 | 4,856 | -0.33% | 112,500 | 2658億4259万 | +0.87% | 17.07 | 2.41 |
| 04/14 | 4,886 | 4,890 | 4,826 | 4,872 | +1.16% | 110,000 | 2667億1851万 | +1.25% | 17.12 | 2.42 |
| 04/11 | 4,730 | 4,833 | 4,688 | 4,816 | -0.37% | 144,200 | 2636億5278万 | +0.12% | 16.93 | 2.39 |
| 04/10 | 4,805 | 4,859 | 4,739 | 4,834 | +3.4% | 172,300 | 2646億3820万 | +0.54% | 16.99 | 2.4 |
| 04/09 | 4,693 | 4,707 | 4,633 | 4,675 | -0.76% | 130,700 | 2559億3371万 | -2.71% | 16.43 | 2.32 |
| 04/08 | 4,670 | 4,733 | 4,644 | 4,711 | +2.52% | 147,400 | 2579億454万 | -2.02% | 16.56 | 2.34 |
| 04/07 | 4,500 | 4,678 | 4,439 | 4,595 | -2.79% | 258,300 | 2515億5410万 | -4.49% | 16.15 | 2.28 |
| 04/04 | 4,630 | 4,750 | 4,626 | 4,727 | +1.09% | 198,800 | 2587億8046万 | -1.83% | 16.61 | 2.35 |
| 04/03 | 4,604 | 4,676 | 4,589 | 4,676 | -0.45% | 252,500 | 2559億8846万 | -2.93% | 16.44 | 2.32 |
| 04/02 | 4,736 | 4,753 | 4,682 | 4,697 | -1.45% | 184,500 | 2571億3811万 | -2.53% | 16.51 | 2.34 |
| 04/01 | 4,793 | 4,801 | 4,760 | 4,766 | -0.15% | 102,100 | 2609億1552万 | -1.1% | 16.75 | 2.37 |
| 03/31 | 4,830 | 4,835 | 4,762 | 4,773 | -1.89% | 164,500 | 2612億9874万 | -0.91% | 16.78 | 2.37 |
| 03/28 | 4,880 | 4,903 | 4,852 | 4,865 | -0.96% | 137,800 | 2663億3530万 | +1% | 17.1 | 2.42 |
| 03/27 | 4,837 | 4,912 | 4,830 | 4,912 | +0.76% | 141,000 | 2689億832万 | +1.95% | 17.26 | 2.44 |
| 03/26 | 4,877 | 4,884 | 4,851 | 4,875 | +0.56% | 141,500 | 2668億8275万 | +1.25% | 17.13 | 2.42 |
| 03/25 | 4,840 | 4,865 | 4,817 | 4,848 | -0.1% | 211,600 | 2654億463万 | +0.73% | 17.04 | 2.41 |
| 03/24 | 4,964 | 4,964 | 4,832 | 4,853 | -2.31% | 140,000 | 2656億7835万 | +0.71% | 17.06 | 2.41 |
| 03/21 | 4,924 | 4,968 | 4,919 | 4,968 | +1% | 171,500 | 2719億7405万 | +2.94% | 17.46 | 2.47 |
| 03/19 | 4,900 | 4,947 | 4,899 | 4,919 | +0.2% | 73,300 | 2692億9154万 | +1.91% | 17.29 | 2.45 |
| 03/18 | 4,930 | 4,950 | 4,909 | 4,909 | +0.37% | 144,600 | 2687億4408万 | +1.55% | 17.25 | 2.44 |
| 03/17 | 4,826 | 4,909 | 4,826 | 4,891 | +1.35% | 172,900 | 2677億5867万 | +1.07% | 17.19 | 2.43 |
| 03/14 | 4,830 | 4,853 | 4,816 | 4,826 | +0.4% | 128,200 | 2642億23万 | -0.35% | 16.96 | 2.4 |
| 03/13 | 4,832 | 4,853 | 4,807 | 4,807 | -0.8% | 118,200 | 2631億6008万 | -0.83% | 16.9 | 2.39 |
| 03/12 | 4,822 | 4,868 | 4,822 | 4,846 | +0.5% | 125,900 | 2652億9514万 | -0.12% | 17.03 | 2.41 |
| 03/11 | 4,820 | 4,840 | 4,777 | 4,822 | -0.14% | 150,400 | 2639億8125万 | -0.72% | 16.95 | 2.4 |
| 03/10 | 4,811 | 4,841 | 4,795 | 4,829 | +0.63% | 128,500 | 2643億6447万 | -0.76% | 16.97 | 2.4 |
| 03/07 | 4,770 | 4,821 | 4,730 | 4,799 | +0.54% | 134,000 | 2627億2211万 | -1.54% | 16.87 | 2.39 |
| 03/06 | 4,775 | 4,797 | 4,750 | 4,773 | -0.04% | 114,200 | 2612億9874万 | -2.21% | 16.78 | 2.37 |
| 03/05 | 4,762 | 4,799 | 4,747 | 4,775 | +0.84% | 124,800 | 2614億823万 | -2.35% | 16.78 | 2.37 |
| 03/04 | 4,779 | 4,779 | 4,715 | 4,735 | -1.02% | 110,000 | 2592億1842万 | -3.35% | 16.64 | 2.35 |
| 03/03 | 4,720 | 4,795 | 4,720 | 4,784 | +1.96% | 142,800 | 2619億94万 | -2.53% | 16.81 | 2.38 |
| 02/28 | 4,760 | 4,776 | 4,690 | 4,692 | -1.74% | 172,700 | 2568億6438万 | -4.52% | 16.49 | 2.33 |
| 02/27 | 4,765 | 4,792 | 4,757 | 4,775 | +1.08% | 128,600 | 2614億823万 | -3.01% | 16.78 | 2.37 |
| 02/26 | 4,735 | 4,739 | 4,690 | 4,724 | +0.17% | 149,100 | 2586億1623万 | -4.14% | 16.6 | 2.35 |
| 02/25 | 4,670 | 4,731 | 4,655 | 4,716 | +0.19% | 183,900 | 2581億7826万 | -4.44% | 16.58 | 2.34 |
| 02/21 | 4,740 | 4,760 | 4,678 | 4,707 | -1.26% | 201,200 | 2576億8556万 | -4.76% | 16.54 | 2.34 |
| 02/20 | 4,838 | 4,860 | 4,767 | 4,767 | -2.65% | 182,700 | 2609億7027万 | -3.7% | 16.76 | 2.37 |
| 02/19 | 4,843 | 4,918 | 4,843 | 4,897 | +1.07% | 131,400 | 2680億8714万 | -1.21% | 17.21 | 2.43 |
| 02/18 | 4,845 | 4,873 | 4,830 | 4,845 | +0.39% | 147,000 | 2652億4039万 | -2.28% | 17.03 | 2.41 |
| 02/17 | 4,991 | 5,010 | 4,820 | 4,826 | -3.48% | 292,000 | 2642億23万 | -2.78% | 16.96 | 2.4 |
| 02/14 | 5,006 | 5,018 | 4,979 | 5,000 | -0.12% | 106,600 | 2737億2590万 | +0.58% | 17.57 | 2.49 |
| 02/13 | 5,085 | 5,093 | 5,006 | 5,006 | -0.2% | 130,500 | 2740億5437万 | +0.64% | 17.6 | 2.49 |
| 02/12 | 5,095 | 5,095 | 4,949 | 5,016 | -1.34% | 260,300 | 2746億182万 | +0.78% | 17.63 | 2.49 |
| 02/10 | 5,051 | 5,109 | 5,018 | 5,084 | +1.09% | 163,400 | 2783億2449万 | +2.07% | 17.87 | 2.53 |
| 02/07 | 5,018 | 5,079 | 5,009 | 5,029 | +0.68% | 127,800 | 2753億1351万 | +0.84% | 17.68 | 2.5 |
| 02/06 | 4,950 | 4,995 | 4,936 | 4,995 | +1.32% | 110,200 | 2734億5217万 | +0.02% | 17.56 | 2.48 |
| 02/05 | 4,942 | 4,954 | 4,910 | 4,930 | +0.28% | 111,700 | 2698億9373万 | -1.46% | 17.33 | 2.45 |
| 02/04 | 5,009 | 5,012 | 4,916 | 4,916 | -1.36% | 152,800 | 2691億2730万 | -1.95% | 17.28 | 2.44 |
| 02/03 | 5,045 | 5,050 | 4,972 | 4,984 | -1.01% | 134,200 | 2728億4997万 | -0.84% | 17.52 | 2.48 |
| 01/31 | 5,037 | 5,054 | 4,993 | 5,035 | +0.1% | 119,300 | 2756億4198万 | -0.02% | 17.7 | 2.5 |
| 01/30 | 5,000 | 5,036 | 4,988 | 5,030 | +0.78% | 129,500 | 2753億6825万 | -0.3% | 17.68 | 2.5 |
| 01/29 | 5,013 | 5,029 | 4,991 | 4,991 | +0.02% | 81,900 | 2732億3319万 | -1.25% | 17.54 | 2.48 |
| 01/28 | 4,992 | 5,009 | 4,980 | 4,990 | -0.3% | 102,100 | 2731億7844万 | -1.48% | 17.54 | 2.48 |
| 01/27 | 4,992 | 5,018 | 4,965 | 5,005 | +0.85% | 122,100 | 2739億9962万 | -1.36% | 17.59 | 2.49 |
| 01/24 | 4,948 | 4,988 | 4,941 | 4,963 | +0.65% | 94,400 | 2717億32万 | -2.38% | 17.44 | 2.47 |
| 01/23 | 4,905 | 4,944 | 4,900 | 4,931 | +0.43% | 83,700 | 2699億4848万 | -3.26% | 17.33 | 2.45 |
| 01/22 | 4,913 | 4,921 | 4,892 | 4,910 | +0.14% | 114,300 | 2687億9883万 | -3.95% | 17.26 | 2.44 |
| 01/21 | 4,928 | 4,931 | 4,875 | 4,903 | +0.06% | 72,400 | 2684億1561万 | -4.39% | 17.23 | 2.44 |
| 01/20 | 4,897 | 4,914 | 4,890 | 4,900 | +0.14% | 109,700 | 2682億5138万 | -4.71% | 17.22 | 2.44 |
| 01/17 | 4,906 | 4,907 | 4,868 | 4,893 | -0.33% | 128,200 | 2678億6816万 | -5.14% | 17.2 | 2.43 |
| 01/16 | 4,906 | 4,928 | 4,894 | 4,909 | -0.32% | 126,200 | 2687億4408万 | -5.07% | 17.25 | 2.44 |
| 01/15 | 4,932 | 4,949 | 4,913 | 4,925 | -0.04% | 100,600 | 2696億2001万 | -4.98% | 17.31 | 2.45 |
| 01/14 | 4,971 | 4,988 | 4,901 | 4,927 | -1.32% | 220,400 | 2697億2950万 | -5.16% | 17.32 | 2.45 |
| 01/10 | 5,009 | 5,019 | 4,961 | 4,993 | -0.52% | 138,200 | 2733億4268万 | -4.15% | 17.55 | 2.48 |
| 01/09 | 5,050 | 5,050 | 4,995 | 5,019 | -0.77% | 155,700 | 2747億6605万 | -3.8% | 17.64 | 2.5 |
| 01/08 | 5,093 | 5,099 | 5,053 | 5,058 | -0.69% | 124,800 | 2769億112万 | -3.18% | 17.78 | 2.51 |
| 01/07 | 5,102 | 5,134 | 5,067 | 5,093 | -0.47% | 162,800 | 2788億1720万 | -2.62% | 17.9 | 2.53 |
| 01/06 | 5,200 | 5,218 | 5,117 | 5,117 | -1.99% | 147,800 | 2801億3108万 | -2.24% | 17.99 | 2.54 |
| 2024 | ||||||||||
| 12/30 | 5,244 | 5,267 | 5,201 | 5,221 | +0.31% | 109,900 | 2858億2458万 | -0.32% | 18.35 | 2.61 |
| 12/27 | 5,160 | 5,218 | 5,157 | 5,205 | -0.52% | 154,200 | 2849億4866万 | -0.61% | 18.29 | 2.6 |
| 12/26 | 5,202 | 5,233 | 5,197 | 5,232 | +0.81% | 118,700 | 2864億2678万 | -0.1% | 18.39 | 2.61 |
| 12/25 | 5,227 | 5,227 | 5,168 | 5,190 | -0.76% | 147,300 | 2841億2748万 | -0.88% | 18.24 | 2.59 |
| 12/24 | 5,250 | 5,251 | 5,219 | 5,230 | -0.19% | 73,000 | 2863億1729万 | -0.13% | 18.38 | 2.61 |
| 12/23 | 5,253 | 5,264 | 5,227 | 5,240 | -0.1% | 74,100 | 2868億6474万 | +0.02% | 18.42 | 2.61 |
| 12/20 | 5,264 | 5,281 | 5,239 | 5,245 | -0.4% | 110,700 | 2871億3846万 | +0.13% | 18.44 | 2.62 |
| 12/19 | 5,221 | 5,290 | 5,220 | 5,266 | +0.02% | 88,900 | 2882億8811万 | +0.53% | 18.51 | 2.63 |
| 12/18 | 5,230 | 5,282 | 5,217 | 5,265 | +1.29% | 137,000 | 2882億3337万 | +0.53% | 18.51 | 2.63 |
| 12/17 | 5,260 | 5,270 | 5,191 | 5,198 | -1.12% | 112,100 | 2845億6544万 | -0.74% | 18.27 | 2.59 |
| 12/16 | 5,300 | 5,309 | 5,255 | 5,257 | -0.55% | 92,300 | 2877億9541万 | +0.38% | 18.48 | 2.62 |
| 12/13 | 5,264 | 5,313 | 5,262 | 5,286 | -0.64% | 104,500 | 2893億8302万 | +0.86% | 18.58 | 2.64 |
| 12/12 | 5,318 | 5,346 | 5,297 | 5,320 | +0.42% | 139,700 | 2912億4435万 | +1.51% | 18.7 | 2.65 |
| 12/11 | 5,291 | 5,322 | 5,284 | 5,298 | +0.47% | 109,100 | 2900億3996万 | +1.07% | 18.62 | 2.64 |
| 12/10 | 5,304 | 5,309 | 5,254 | 5,273 | -0.15% | 139,700 | 2886億7133万 | +0.57% | 18.53 | 2.63 |
| 12/09 | 5,219 | 5,286 | 5,219 | 5,281 | +1.21% | 119,700 | 2891億929万 | +0.71% | 18.56 | 2.64 |
| 12/06 | 5,223 | 5,234 | 5,200 | 5,218 | -0.1% | 91,400 | 2856億6034万 | -0.53% | 18.34 | 2.6 |
| 12/05 | 5,200 | 5,243 | 5,196 | 5,223 | +0.02% | 99,900 | 2859億3407万 | -0.57% | 18.36 | 2.61 |
| 12/04 | 5,249 | 5,266 | 5,220 | 5,222 | -1.04% | 116,700 | 2858億7932万 | -0.7% | 18.35 | 2.61 |
| 12/03 | 5,210 | 5,293 | 5,210 | 5,277 | +1.77% | 133,000 | 2888億9031万 | +0.25% | 18.55 | 2.63 |
| 12/02 | 5,191 | 5,213 | 5,183 | 5,185 | -0.12% | 82,800 | 2838億5375万 | -1.54% | 18.22 | 2.59 |
| 11/29 | 5,215 | 5,228 | 5,191 | 5,191 | -0.44% | 66,500 | 2841億8222万 | -1.54% | 18.25 | 2.59 |
| 11/28 | 5,203 | 5,249 | 5,198 | 5,214 | +0.44% | 109,700 | 2854億4136万 | -1.23% | 18.33 | 2.6 |
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 | |
| 2008年 6月期 | 858 1,715 6/24 | 436 871 1/22 | 1,261,600 630,800 6/13 | - | - | +19.82% 6/24 | -13.61% 3/17 |
| 2009年 6月期 | 1,045 2,090 2/18 | 675 1,350 10/10 | 1,065,400 532,700 2/17 | - | - | +15.56% 2/18 | -17.15% 10/8 |
| 2010年 6月期 | 969 1,938 8/11 | 732 1,464 11/25 | 954,400 477,200 8/11 | - | - | +8.04% 3/11 | -6.8% 10/13 |
| 2011年 6月期 | 1,158 2,315 3/22 | 828 1,656 11/16 1,656 11/15 | 1,987,600 993,800 3/15 | 673億7249万 | 481億9388万 | +24.46% 3/22 | -11.23% 5/24 |
| 2012年 6月期 | 1,160 2,320 6/29 | 800 1,600 11/28 | 924,800 462,400 1/17 | 675億1800万 | 465億6414万 | +11.7% 1/18 | -7.82% 11/16 |
| 2013年 6月期 | 2,195 4,390 5/20 | 1,085 2,170 11/13 | 3,764,400 1,882,200 12/3 | 1277億6037万 | 631億5262万 | +21.41% 12/25 | -14.12% 6/7 |
| 2014年 6月期 | 2,535 5,070 1/6 | 1,868 3,735 7/29 | 3,595,200 1,797,600 9/10 | 1475億5013万 | 1086億9817万 | +17.16% 9/10 | -6.61% 3/17 |
| 2015年 6月期 | 2,795 5,590 4/15 | 1,975 3,950 10/17 | 634,200 317,100 12/2 | 1626億8347万 | 1149億5523万 | +6.96% 2/13 | -6.38% 10/17 |
| 2016年 6月期 | 2,700 5,400 8/19 | 1,758 3,515 2/12 | 721,600 360,800 4/18 | 1571億5398万 | 1022億9560万 | +14.61% 4/18 | -12.65% 1/21 |
| 2017年 6月期 | 2,930 5,860 6/23 5,860 6/21 | 2,218 4,435 8/30 | 722,200 361,100 7/12 | 1705億4117万 | 1290億6998万 | +8.91% 6/12 | -7.91% 8/17 |
| 2018年 6月期 | 4,480 8,960 1/30 | 2,805 5,610 7/18 | 520,600 260,300 11/16 | 2542億1840万 | 1632億6552万 | +10.34% 12/18 | -13.13% 2/15 |
| 2019年 6月期 | 4,790 9,580 9/27 | 3,515 7,030 5/14 | 1,008,600 504,300 3/15 | 2718億941万 | 1994億5930万 | +14.57% 9/26 | -11.87% 12/26 |
| 2020年 6月期 | 5,040 6/1 | 3,160 3/13 | 662,000 1/30 | 2859億9570万 | 1793億1476万 | +13.18% 3/31 | -18.82% 3/13 |
| 2021年 6月期 | 5,630 11/25 | 4,500 1/20 | 581,600 1/13 | 3194億7536万 | 2553億5331万 | +7.63% 8/19 | -8.51% 1/15 |
| 2022年 6月期 | 6,230 6/16 | 4,570 8/10 | 388,400 11/11 | 3535億2247万 | 2593億2547万 | +8.01% 6/10 | -5.65% 1/19 |
| 2023年 6月期 | 6,540 11/1 10/11 | 5,170 2/17 | 627,500 11/11 | 3711億1347万 | 2933億7258万 | +9.1% 8/15 | -9.64% 11/14 |
| 2024年 6月期 | 6,929 1/17 | 5,459 7/6 | 328,800 1/4 | 3931億8735万 | 3097億7193万 | +11.29% 1/12 | -6.15% 2/14 |
| 最新 | 5,112 2025/4/28 | 123,400 | 2798億5736万 | +4.65% 4,885 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/04/28 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
436円（2008/01/22） - 1074%（11.74倍）
5,112円（4/28）