株価チャート
株価
4/28
- 前日 (4/25)
- 3,920
- 始値
- 3,930
- 高値
- 4,010
- 安値
- 3,920
- 終値 +2.04%
- 4,000
- 出来高 +181.6%
- 367,200
乖離率
- 株価（5日）
移動平均値 - +2.09%
3,918 - 株価（25日）
移動平均値 - +7.96%
3,705 - 出来高（5日）
移動平均値 - +96.11%
187,240
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 | 3,930 | 4,010 | 3,920 | 4,000 | +2.04% | 367,200 | 1178億2320万 | +7.96% | 82.82 | 4.03 |
| 04/25 | 3,935 | 3,935 | 3,905 | 3,920 | -0.25% | 130,400 | 1154億6673万 | +6.29% | 81.17 | 3.95 |
| 04/24 | 3,890 | 3,930 | 3,885 | 3,930 | +1.29% | 131,700 | 1157億6129万 | +7% | 81.37 | 3.96 |
| 04/23 | 3,880 | 3,915 | 3,870 | 3,880 | +0.52% | 137,700 | 1142億8850万 | +6.07% | 80.34 | 3.9 |
| 04/22 | 3,900 | 3,925 | 3,855 | 3,860 | -1.53% | 169,200 | 1136億9938万 | +5.93% | 79.92 | 3.88 |
| 04/21 | 3,930 | 3,965 | 3,920 | 3,920 | +0.13% | 206,400 | 1154億6673万 | +7.99% | 81.17 | 3.95 |
| 04/18 | 3,850 | 3,930 | 3,845 | 3,915 | +2.22% | 326,000 | 1153億1945万 | +8.33% | 81.06 | 3.94 |
| 04/17 | 3,860 | 3,870 | 3,810 | 3,830 | 0% | 198,900 | 1128億1571万 | +6.42% | 79.3 | 3.85 |
| 04/16 | 3,820 | 3,850 | 3,810 | 3,830 | +0.79% | 184,100 | 1128億1571万 | +6.77% | 79.3 | 3.85 |
| 04/15 | 3,745 | 3,815 | 3,740 | 3,800 | +1.88% | 232,600 | 1119億3204万 | +6.26% | 78.68 | 3.82 |
| 04/14 | 3,775 | 3,815 | 3,705 | 3,730 | +0.13% | 289,300 | 1098億7013万 | +4.66% | 77.23 | 3.75 |
| 04/11 | 3,570 | 3,725 | 3,540 | 3,725 | +2.9% | 722,300 | 1097億2285万 | +4.87% | 77.13 | 3.75 |
| 04/10 | 3,595 | 3,635 | 3,555 | 3,620 | +3.58% | 359,000 | 1066億2999万 | +2.26% | 74.96 | 3.64 |
| 04/09 | 3,540 | 3,540 | 3,460 | 3,495 | -1.27% | 179,500 | 1029億4802万 | -1.02% | 72.37 | 3.52 |
| 04/08 | 3,420 | 3,580 | 3,420 | 3,540 | +5.67% | 240,700 | 1042億7353万 | +0.34% | 73.3 | 3.56 |
| 04/07 | 3,280 | 3,440 | 3,275 | 3,350 | -3.46% | 353,700 | 986億7693万 | -4.91% | 69.36 | 3.37 |
| 04/04 | 3,445 | 3,475 | 3,415 | 3,470 | -1% | 275,900 | 1022億1162万 | -1.48% | 71.85 | 3.49 |
| 04/03 | 3,465 | 3,540 | 3,440 | 3,505 | -1.41% | 274,800 | 1032億4257万 | -0.43% | 72.57 | 3.53 |
| 04/02 | 3,635 | 3,640 | 3,550 | 3,555 | -1.93% | 282,000 | 1047億1536万 | +1.11% | 73.61 | 3.58 |
| 04/01 | 3,635 | 3,695 | 3,620 | 3,625 | +0.28% | 227,800 | 1067億7727万 | +3.36% | 75.06 | 3.65 |
| 03/31 | 3,635 | 3,635 | 3,595 | 3,615 | -1.23% | 292,400 | 1064億8271万 | +3.49% | 74.85 | 3.64 |
| 03/28 | 3,635 | 3,710 | 3,635 | 3,660 | +0.97% | 304,300 | 1078億822万 | +5.14% | 75.78 | 3.68 |
| 03/27 | 3,620 | 3,645 | 3,600 | 3,625 | +0.14% | 170,100 | 1067億7727万 | +4.53% | 75.06 | 3.65 |
| 03/26 | 3,625 | 3,645 | 3,610 | 3,620 | +0.14% | 159,600 | 1066億2999万 | +4.68% | 74.96 | 3.64 |
| 03/25 | 3,575 | 3,620 | 3,560 | 3,615 | +1.54% | 136,600 | 1064億8271万 | +4.84% | 74.85 | 3.64 |
| 03/24 | 3,570 | 3,575 | 3,540 | 3,560 | +0.14% | 119,500 | 1048億6264万 | +3.55% | 73.71 | 3.58 |
| 03/21 | 3,565 | 3,590 | 3,550 | 3,555 | -0.14% | 126,200 | 1047億1536万 | +3.64% | 73.61 | 3.58 |
| 03/19 | 3,525 | 3,580 | 3,525 | 3,560 | +0.99% | 110,200 | 1048億6264万 | +4.06% | 73.71 | 3.58 |
| 03/18 | 3,510 | 3,545 | 3,505 | 3,525 | +0.43% | 99,300 | 1038億3169万 | +3.31% | 72.99 | 3.55 |
| 03/17 | 3,525 | 3,535 | 3,505 | 3,510 | -0.28% | 100,100 | 1033億8985万 | +3.11% | 72.68 | 3.53 |
| 03/14 | 3,525 | 3,550 | 3,510 | 3,520 | -0.14% | 126,600 | 1036億8441万 | +3.62% | 72.88 | 3.54 |
| 03/13 | 3,520 | 3,550 | 3,500 | 3,525 | -0.14% | 128,300 | 1038億3169万 | +4.07% | 72.99 | 3.55 |
| 03/12 | 3,570 | 3,570 | 3,490 | 3,530 | -1.12% | 180,700 | 1039億7897万 | +4.56% | 73.09 | 3.55 |
| 03/11 | 3,450 | 3,590 | 3,450 | 3,570 | +2.29% | 257,200 | 1051億5720万 | +6.12% | 73.92 | 3.59 |
| 03/10 | 3,450 | 3,495 | 3,430 | 3,490 | +1.31% | 134,600 | 1028億74万 | +4.09% | 72.26 | 3.51 |
| 03/07 | 3,410 | 3,445 | 3,375 | 3,445 | +0.88% | 154,500 | 1014億7523万 | +2.99% | 71.33 | 3.47 |
| 03/06 | 3,405 | 3,430 | 3,400 | 3,415 | +0.29% | 74,100 | 1005億9155万 | +2.31% | 70.71 | 3.44 |
| 03/05 | 3,400 | 3,415 | 3,380 | 3,405 | -0.44% | 90,500 | 1002億9699万 | +2.19% | 70.5 | 3.43 |
| 03/04 | 3,380 | 3,420 | 3,365 | 3,420 | +0.74% | 103,200 | 1007億3883万 | +2.8% | 70.81 | 3.44 |
| 03/03 | 3,355 | 3,400 | 3,355 | 3,395 | +1.49% | 74,600 | 1000億244万 | +2.41% | 70.3 | 3.42 |
| 02/28 | 3,420 | 3,425 | 3,345 | 3,345 | -2.19% | 202,800 | 985億2965万 | +1.24% | 69.26 | 3.37 |
| 02/27 | 3,395 | 3,440 | 3,390 | 3,420 | +1.03% | 105,900 | 1007億3883万 | +3.79% | 70.81 | 3.44 |
| 02/26 | 3,365 | 3,385 | 3,340 | 3,385 | +1.35% | 91,400 | 997億788万 | +3.08% | 70.09 | 3.41 |
| 02/25 | 3,280 | 3,360 | 3,280 | 3,340 | +1.67% | 99,300 | 983億8237万 | +2.02% | 69.16 | 3.36 |
| 02/21 | 3,280 | 3,305 | 3,270 | 3,285 | -0.3% | 84,100 | 967億6230万 | +0.64% | 68.02 | 3.31 |
| 02/20 | 3,340 | 3,340 | 3,290 | 3,295 | -1.49% | 104,400 | 970億5686万 | +1.17% | 68.23 | 3.32 |
| 02/19 | 3,385 | 3,400 | 3,345 | 3,345 | -1.18% | 100,400 | 985億2965万 | +2.95% | 69.26 | 3.37 |
| 02/18 | 3,370 | 3,420 | 3,335 | 3,385 | +0.59% | 191,800 | 997億788万 | +4.06% | 70.09 | 3.41 |
| 02/17 | 3,365 | 3,415 | 3,360 | 3,365 | +0.15% | 148,000 | 991億1876万 | +3.35% | 69.68 | 3.39 |
| 02/14 | 3,370 | 3,380 | 3,350 | 3,360 | 0% | 91,500 | 989億7148万 | +3.07% | 69.57 | 3.38 |
| 02/13 | 3,350 | 3,365 | 3,340 | 3,360 | +0.75% | 80,400 | 989億7148万 | +2.94% | 69.57 | 3.38 |
| 02/12 | 3,335 | 3,345 | 3,310 | 3,335 | +0.45% | 80,500 | 982億3509万 | +1.96% | 69.05 | 3.36 |
| 02/10 | 3,330 | 3,340 | 3,310 | 3,320 | -0.15% | 57,200 | 977億9325万 | +1.22% | 68.74 | 3.34 |
| 02/07 | 3,335 | 3,345 | 3,315 | 3,325 | -0.3% | 77,100 | 979億4053万 | +1.09% | 68.85 | 3.35 |
| 02/06 | 3,270 | 3,335 | 3,270 | 3,335 | +1.83% | 123,100 | 982億3509万 | +1.12% | 69.05 | 3.36 |
| 02/05 | 3,280 | 3,285 | 3,255 | 3,275 | +0.77% | 68,200 | 964億6774万 | -0.94% | 67.81 | 3.3 |
| 02/04 | 3,255 | 3,295 | 3,250 | 3,250 | +0.15% | 114,700 | 957億3135万 | -1.9% | 67.29 | 3.27 |
| 02/03 | 3,290 | 3,290 | 3,230 | 3,245 | -1.37% | 141,900 | 955億8407万 | -2.32% | 67.19 | 3.27 |
| 01/31 | 3,300 | 3,305 | 3,265 | 3,290 | 0% | 92,200 | 969億958万 | -1.2% | 68.12 | 3.31 |
| 01/30 | 3,250 | 3,290 | 3,250 | 3,290 | +0.92% | 123,700 | 969億958万 | -1.35% | 68.12 | 3.31 |
| 01/29 | 3,275 | 3,295 | 3,235 | 3,260 | -0.15% | 196,200 | 960億2590万 | -2.42% | 67.5 | 3.28 |
| 01/28 | 3,275 | 3,310 | 3,250 | 3,265 | -0.31% | 243,400 | 961億7318万 | -2.48% | 67.6 | 3.29 |
| 01/27 | 3,180 | 3,285 | 3,180 | 3,275 | +4.3% | 301,800 | 964億6774万 | -2.38% | 67.81 | 3.3 |
| 01/24 | 3,125 | 3,165 | 3,120 | 3,140 | +0.8% | 188,500 | 924億9121万 | -6.6% | 65.02 | 3.16 |
| 01/23 | 3,115 | 3,135 | 3,110 | 3,115 | -0.16% | 123,400 | 917億5481万 | -7.73% | 64.5 | 3.13 |
| 01/22 | 3,135 | 3,135 | 3,100 | 3,120 | -0.64% | 145,700 | 919億209万 | -8.05% | 64.6 | 3.14 |
| 01/21 | 3,170 | 3,170 | 3,120 | 3,140 | +0.16% | 143,300 | 924億9121万 | -8% | 65.02 | 3.16 |
| 01/20 | 3,090 | 3,150 | 3,085 | 3,135 | +1.29% | 209,500 | 923億4393万 | -8.65% | 64.91 | 3.16 |
| 01/17 | 3,055 | 3,100 | 3,050 | 3,095 | 0% | 281,200 | 911億6570万 | -10.32% | 64.08 | 3.11 |
| 01/16 | 3,130 | 3,175 | 3,095 | 3,095 | -0.64% | 404,300 | 911億6570万 | -10.81% | 64.08 | 3.11 |
| 01/15 | 3,205 | 3,220 | 3,085 | 3,115 | -9.32% | 1,263,000 | 917億5481万 | -10.74% | 64.5 | 3.13 |
| 01/14 | 3,490 | 3,500 | 3,435 | 3,435 | -0.87% | 224,900 | 1011億8067万 | -2.11% | 71.12 | 3.46 |
| 01/10 | 3,465 | 3,475 | 3,430 | 3,465 | -0.14% | 129,600 | 1020億6434万 | -1.48% | 71.75 | 3.49 |
| 01/09 | 3,455 | 3,485 | 3,445 | 3,470 | +0.43% | 120,700 | 1022億1162万 | -1.5% | 71.85 | 3.49 |
| 01/08 | 3,520 | 3,540 | 3,455 | 3,455 | -1.85% | 205,500 | 1017億6978万 | -2.12% | 71.54 | 3.48 |
| 01/07 | 3,580 | 3,580 | 3,510 | 3,520 | -1.12% | 168,700 | 1036億8441万 | -0.54% | 72.88 | 3.54 |
| 01/06 | 3,570 | 3,590 | 3,555 | 3,560 | -0.14% | 141,000 | 1048億6264万 | +0.45% | 73.71 | 3.58 |
| 2024 | ||||||||||
| 12/30 | 3,555 | 3,580 | 3,550 | 3,565 | +0.71% | 136,500 | 1050億992万 | +0.42% | 73.82 | 3.59 |
| 12/27 | 3,540 | 3,555 | 3,505 | 3,540 | +0.43% | 196,800 | 1042億7353万 | -0.48% | 73.3 | 3.56 |
| 12/26 | 3,470 | 3,530 | 3,470 | 3,525 | +1.59% | 153,700 | 1038億3169万 | -1.12% | 72.99 | 3.55 |
| 12/25 | 3,465 | 3,475 | 3,445 | 3,470 | +0.29% | 79,400 | 1022億1162万 | -2.86% | 71.85 | 3.49 |
| 12/24 | 3,440 | 3,465 | 3,430 | 3,460 | +0.58% | 127,900 | 1019億1706万 | -3.35% | 71.64 | 3.48 |
| 12/23 | 3,440 | 3,445 | 3,405 | 3,440 | +0.15% | 147,700 | 1013億2795万 | -4.2% | 71.23 | 3.46 |
| 12/20 | 3,430 | 3,470 | 3,430 | 3,435 | 0% | 144,000 | 1011億8067万 | -4.66% | 71.12 | 3.46 |
| 12/19 | 3,415 | 3,445 | 3,400 | 3,435 | 0% | 148,000 | 1011億8067万 | -5.01% | 71.12 | 3.46 |
| 12/18 | 3,435 | 3,460 | 3,430 | 3,435 | 0% | 106,100 | 1011億8067万 | -5.35% | 71.12 | 3.46 |
| 12/17 | 3,430 | 3,455 | 3,415 | 3,435 | -0.29% | 193,400 | 1011億8067万 | -5.71% | 71.12 | 3.46 |
| 12/16 | 3,455 | 3,480 | 3,430 | 3,445 | -1.15% | 211,400 | 1014億7523万 | -5.82% | 71.33 | 3.47 |
| 12/13 | 3,545 | 3,570 | 3,485 | 3,485 | -2.11% | 289,700 | 1026億5346万 | -5.09% | 72.16 | 3.51 |
| 12/12 | 3,630 | 3,635 | 3,560 | 3,560 | -1.52% | 202,400 | 1048億6264万 | -3.39% | 73.71 | 3.58 |
| 12/11 | 3,625 | 3,635 | 3,605 | 3,615 | -0.14% | 87,100 | 1064億8271万 | -2.14% | 74.85 | 3.64 |
| 12/10 | 3,605 | 3,640 | 3,605 | 3,620 | +0.7% | 102,200 | 1066億2999万 | -2.19% | 74.96 | 3.64 |
| 12/09 | 3,570 | 3,615 | 3,565 | 3,595 | +0.56% | 87,500 | 1058億9360万 | -3.07% | 74.44 | 3.62 |
| 12/06 | 3,600 | 3,610 | 3,570 | 3,575 | -0.69% | 83,400 | 1053億448万 | -3.77% | 74.02 | 3.6 |
| 12/05 | 3,600 | 3,620 | 3,580 | 3,600 | +0.28% | 95,400 | 1060億4088万 | -3.38% | 74.54 | 3.62 |
| 12/04 | 3,625 | 3,645 | 3,580 | 3,590 | -1.24% | 140,000 | 1057億4632万 | -3.83% | 74.33 | 3.61 |
| 12/03 | 3,605 | 3,655 | 3,605 | 3,635 | +0.83% | 163,300 | 1070億7183万 | -2.83% | 75.27 | 3.66 |
| 12/02 | 3,615 | 3,620 | 3,540 | 3,605 | -1.5% | 260,200 | 1061億8815万 | -3.76% | 74.64 | 3.63 |
| 11/29 | 3,660 | 3,700 | 3,655 | 3,660 | -0.41% | 108,100 | 1078億822万 | -2.43% | 75.78 | 3.44 |
| 11/28 | 3,625 | 3,720 | 3,620 | 3,675 | +0.68% | 366,200 | 1082億5006万 | -2.1% | 76.09 | 3.45 |
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 | |
| 2013年 5月期 | 1,870 3/27 | 1,295 5/31 | 15,908,900 3/27 | 413億7375万 | 286億5187万 | +7.44% 5/13 | -26.85% 6/7 |
| 2014年 5月期 | 1,363 7/10 | 726 5/30 | 1,265,000 6/25 | 301億5637万 | 218億2051万 | +19.65% 9/19 | -13.51% 2/4 |
| 2015年 5月期 | 769 6/23 | 522 2/3 | 800,800 1/15 | 231億1291万 | 156億8912万 | +8.33% 2/17 | -12.86% 10/17 |
| 2016年 5月期 | 587 6/8 | 364 2/12 | 916,500 7/15 | 176億4275万 | 109億4031万 | +8.84% 11/24 | -14.81% 9/8 |
| 2017年 5月期 | 682 3/31 | 396 6/24 | 840,600 5/26 | 204億9805万 | 119億209万 | +13.57% 3/30 | -4.03% 6/27 |
| 2018年 5月期 | 1,550 4/9 | 611 6/27 | 1,199,600 4/16 | 465億8649万 | 183億6409万 | +34.48% 1/18 | -18.22% 4/23 |
| 2019年 5月期 | 1,277 1/16 7/17 | 914 7/6 | 2,864,700 7/17 | 383億8125万 | 274億7100万 | +19.79% 7/17 | -11.61% 7/5 |
| 2020年 5月期 | 2,043 11/13 | 898 3/13 | 2,864,500 7/11 | 614億399万 | 264億5130万 | +25.29% 10/23 | -28.97% 3/13 |
| 2021年 5月期 | 2,644 4/27 | 1,086 7/31 | 2,248,100 1/15 | 778億8113万 | 319億8899万 | +26.49% 1/20 | -12.02% 5/31 |
| 2022年 5月期 | 3,245 7/19 | 2,055 6/10 | 8,556,100 7/21 | 955億8407万 | 605億3166万 | +31.91% 7/15 | -16.05% 10/13 |
| 2023年 5月期 | 4,125 5/29 | 2,208 10/12 | 3,077,900 1/12 | 1215億517万 | 650億3840万 | +19.84% 1/18 | -13.17% 6/14 |
| 2024年 5月期 | 4,645 4/1 | 3,125 10/11 | 2,560,400 7/12 | 1368億2219万 | 920億4937万 | +12.51% 1/9 | -12.99% 6/6 |
| 最新 | 4,000 2025/4/28 | 367,200 | 1178億2320万 | +7.96% 3,705 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/04/28 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
364円（2016/02/12） - 999%（10.99倍）
4,000円（4/28）