株価チャート

株価

12/9

前日 (12/8): 2,137
始値: 2,137
高値: 2,204
安値: 2,137
終値 +1.54%: 2,170
出来高 +173.58%: 14,500

乖離率

株価（5日） 移動平均値: +0.37%
2,162
株価（25日） 移動平均値: +0.56%
2,158
出来高（5日） 移動平均値: +175.67%
5,260

2025/07/14～2025/12/09

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
12/09	2,137	2,204	2,137	2,170	+1.54%	14,500	93億18万	+0.56%	21.3	1.66
12/08	2,161	2,161	2,131	2,137	-1.29%	5,300	91億5875万	-1.02%	20.97	1.63
12/05	2,166	2,169	2,160	2,165	-0.05%	1,900	92億7875万	+0.19%	21.25	1.65
12/04	2,173	2,173	2,166	2,166	-0.18%	1,300	92億8304万	-0.18%	21.26	1.65
12/03	2,157	2,170	2,157	2,170	+0.23%	3,300	93億18万	-0.46%	21.3	1.66
12/02	2,161	2,165	2,155	2,165	+0.14%	2,800	92億7875万	-1.1%	21.25	1.65
12/01	2,156	2,167	2,151	2,162	+0.65%	6,100	92億6589万	-1.64%	21.22	1.65
11/28	2,145	2,152	2,145	2,148	+0.14%	2,900	92億589万	-2.67%	21.08	1.64
11/27	2,132	2,150	2,121	2,145	+0.61%	4,000	91億9304万	-3.25%	21.05	1.64
11/26	2,120	2,158	2,120	2,132	+1.19%	4,800	91億3732万	-4.22%	20.93	1.63
11/25	2,140	2,160	2,079	2,107	-1.68%	14,600	90億3018万	-5.81%	20.68	1.61
11/21	2,135	2,154	2,130	2,143	-0.14%	3,800	91億8446万	-4.63%	21.03	1.64
11/20	2,147	2,147	2,145	2,146	-0.05%	2,000	91億9732万	-4.92%	21.06	1.64
11/19	2,155	2,159	2,147	2,147	-0.37%	6,800	92億161万	-5.29%	21.07	1.64
11/18	2,175	2,175	2,155	2,155	-0.74%	3,700	92億3589万	-5.36%	21.15	1.65
11/17	2,177	2,177	2,169	2,171	-1%	3,100	93億447万	-5.07%	21.31	1.66
11/14	2,167	2,193	2,167	2,193	+0.6%	1,900	93億9875万	-4.53%	21.52	1.67
11/13	2,165	2,180	2,163	2,180	+0.65%	4,900	93億4304万	-5.42%	21.4	1.67
11/12	2,194	2,194	2,163	2,166	-0.41%	5,000	92億8304万	-6.4%	21.26	1.65
11/11	2,161	2,175	2,161	2,175	0%	1,700	93億2161万	-6.37%	21.35	1.66
11/10	2,155	2,176	2,152	2,175	+0.93%	6,000	93億2161万	-6.69%	21.35	1.66
11/07	2,169	2,169	2,155	2,155	0%	3,900	92億3589万	-7.91%	21.15	1.65
11/06	2,152	2,171	2,151	2,155	+0.05%	5,700	92億3589万	-8.26%	21.15	1.65
11/05	2,170	2,173	2,151	2,154	-0.74%	6,700	92億3161万	-8.73%	21.14	1.65
11/04	2,190	2,191	2,170	2,170	-0.96%	7,800	93億18万	-8.44%	21.3	1.66
10/31	2,205	2,208	2,191	2,191	-0.36%	10,300	93億9018万	-7.86%	21.51	1.67
10/30	2,188	2,215	2,166	2,199	-7.91%	23,800	94億2447万	-7.8%	21.58	1.68
10/29	2,409	2,418	2,388	2,388	-0.58%	18,000	102億3449万	-0.08%	23.44	1.82
10/28	2,418	2,418	2,388	2,402	+0.08%	14,900	102億9449万	+0.54%	23.58	1.83
10/27	2,394	2,401	2,394	2,400	+0.25%	7,600	102億8592万	+0.46%	23.56	1.83
10/24	2,390	2,394	2,388	2,394	+0.17%	2,900	102億6020万	+0.25%	23.5	1.82
10/23	2,385	2,399	2,385	2,390	+0.21%	3,200	102億4306万	+0.04%	23.46	1.82
10/22	2,383	2,395	2,382	2,385	+0.13%	2,600	102億2163万	-0.17%	23.41	1.82
10/21	2,399	2,408	2,381	2,382	-0.42%	8,800	102億877万	-0.29%	23.38	1.82
10/20	2,398	2,398	2,376	2,392	+0.76%	7,900	102億5163万	+0.08%	23.48	1.82
10/17	2,376	2,378	2,374	2,374	-0.17%	3,500	101億7448万	-0.75%	23.3	1.81
10/16	2,399	2,399	2,378	2,378	-0.88%	2,600	101億9163万	-0.71%	23.34	1.81
10/15	2,417	2,417	2,380	2,399	+0.13%	7,200	102億8163万	0%	23.55	1.83
10/14	2,411	2,411	2,387	2,396	-0.87%	8,900	102億6877万	-0.17%	23.52	1.83
10/10	2,419	2,420	2,390	2,417	+0.17%	6,100	103億5877万	+0.67%	23.72	1.84
10/09	2,405	2,416	2,400	2,413	+0.79%	6,900	103億4163万	+0.54%	23.68	1.84
10/08	2,396	2,404	2,394	2,394	-0.08%	3,400	102億6020万	-0.25%	23.5	1.82
10/07	2,390	2,398	2,387	2,396	+0.25%	3,800	102億6877万	-0.13%	23.52	1.83
10/06	2,394	2,410	2,370	2,390	-0.17%	8,500	102億4306万	-0.29%	23.46	1.82
10/03	2,400	2,402	2,363	2,394	-0.25%	6,100	102億6020万	-0.04%	23.5	1.82
10/02	2,375	2,414	2,375	2,400	+1.05%	2,500	102億8592万	+0.29%	23.56	1.83
10/01	2,433	2,435	2,375	2,375	-2.22%	12,500	101億7877万	-0.59%	23.31	1.81
09/30	2,419	2,429	2,411	2,429	+0.75%	7,500	104億1020万	+1.76%	23.84	1.85
09/29	2,372	2,412	2,360	2,411	+1.6%	7,500	103億3306万	+1.22%	23.66	1.84
09/26	2,346	2,379	2,330	2,373	+1.02%	7,000	101億7020万	-0.17%	23.29	1.81
09/25	2,331	2,351	2,328	2,349	+0.77%	3,300	100億6734万	-1.09%	23.06	1.79
09/24	2,370	2,370	2,330	2,331	-1.69%	7,200	99億9019万	-1.77%	22.88	1.78
09/22	2,391	2,394	2,371	2,371	-0.38%	2,600	101億6068万	-0.04%	23.27	1.81
09/19	2,390	2,396	2,380	2,380	-0.75%	5,600	101億9925万	+0.46%	23.36	1.81
09/18	2,400	2,417	2,398	2,398	-0.08%	5,200	102億7638万	+1.4%	23.54	1.83
09/17	2,427	2,427	2,400	2,400	-0.12%	2,800	102億8496万	+1.69%	23.56	1.83
09/16	2,380	2,411	2,375	2,403	+0.63%	4,100	102億9781万	+1.99%	23.59	1.83
09/12	2,427	2,427	2,388	2,388	-0.71%	6,800	102億3353万	+1.53%	23.44	1.82
09/11	2,425	2,426	2,405	2,405	-0.82%	6,400	103億638万	+2.43%	23.61	1.83
09/10	2,459	2,459	2,423	2,425	-1.82%	8,400	103億9209万	+3.41%	23.8	1.85
09/09	2,478	2,478	2,430	2,470	+0.2%	17,200	105億8493万	+5.51%	24.24	1.88
09/08	2,478	2,478	2,442	2,465	+1.4%	5,300	105億6351万	+5.57%	24.19	1.88
09/05	2,413	2,467	2,413	2,431	+0.83%	11,100	104億1780万	+4.47%	23.86	1.85
09/04	2,398	2,411	2,391	2,411	+0.54%	2,800	103億3209万	+3.92%	23.66	1.84
09/03	2,417	2,417	2,374	2,398	-0.79%	2,700	102億7638万	+3.67%	23.54	1.83
09/02	2,400	2,419	2,400	2,417	+1.94%	8,100	103億5781万	+4.72%	23.72	1.84
09/01	2,364	2,418	2,361	2,371	+1.45%	7,200	101億6068万	+3.13%	23.27	1.81
08/29	2,349	2,349	2,313	2,337	-0.51%	4,900	100億1497万	+1.92%	22.94	1.78
08/28	2,333	2,349	2,332	2,349	+0.82%	3,200	100億6640万	+2.67%	23.06	1.79
08/27	2,333	2,333	2,319	2,330	+0.78%	3,700	99億8498万	+2.1%	22.87	1.78
08/26	2,312	2,312	2,305	2,312	+0.13%	1,500	99億784万	+1.54%	22.69	1.76
08/25	2,302	2,310	2,300	2,309	0%	4,400	98億9498万	+1.63%	22.66	1.76
08/22	2,313	2,313	2,299	2,309	+0.52%	1,600	98億9498万	+1.81%	22.66	1.76
08/21	2,316	2,316	2,297	2,297	-0.52%	2,700	98億4356万	+1.46%	22.55	1.75
08/20	2,300	2,310	2,296	2,309	-0.04%	2,600	98億9498万	+2.17%	22.66	1.76
08/19	2,295	2,310	2,295	2,310	+0.17%	3,800	98億9927万	+2.35%	22.67	1.76
08/18	2,302	2,306	2,288	2,306	+0.92%	3,700	98億8213万	+2.35%	22.63	1.76
08/15	2,291	2,303	2,285	2,285	-0.04%	2,400	97億9213万	+1.6%	22.43	1.74
08/14	2,286	2,304	2,282	2,286	+0.09%	2,200	97億9642万	+1.78%	22.44	1.74
08/13	2,285	2,305	2,284	2,284	-0.04%	3,500	97億8785万	+1.78%	22.42	1.74
08/12	2,306	2,322	2,284	2,285	-0.91%	7,100	97億9213万	+2.05%	22.43	1.74
08/08	2,304	2,324	2,304	2,306	+0.09%	2,200	98億8213万	+3.27%	22.63	1.76
08/07	2,298	2,304	2,298	2,304	-0.73%	1,400	98億7356万	+3.5%	22.61	1.76
08/06	2,334	2,340	2,280	2,321	-0.21%	7,500	99億4641万	+4.55%	22.78	1.77
08/05	2,328	2,328	2,295	2,326	+0.61%	4,300	99億6784万	+5.11%	22.83	1.77
08/04	2,265	2,312	2,256	2,312	+1.81%	7,100	99億784万	+4.76%	22.69	1.76
08/01	2,264	2,300	2,250	2,271	+0.89%	5,200	97億3214万	+3.27%	22.29	1.73
07/31	2,252	2,257	2,248	2,251	-0.04%	3,000	96億4643万	+2.64%	22.09	1.77
07/30	2,260	2,266	2,250	2,252	-0.04%	5,800	96億5072万	+2.93%	22.1	1.77
07/29	2,214	2,253	2,214	2,253	+2.04%	8,800	96億5500万	+3.16%	22.11	1.77
07/28	2,212	2,212	2,202	2,208	+0.27%	3,200	94億6216万	+1.33%	21.67	1.74
07/25	2,211	2,212	2,202	2,202	-0.41%	4,600	94億3645万	+1.19%	21.61	1.73
07/24	2,214	2,222	2,210	2,211	-0.14%	3,200	94億7501万	+1.7%	21.7	1.74
07/23	2,203	2,214	2,195	2,214	+0.5%	5,700	94億8787万	+1.93%	21.73	1.74
07/22	2,216	2,216	2,203	2,203	+0.41%	3,200	94億3941万	+1.52%	21.62	1.73
07/18	2,203	2,218	2,188	2,194	-0.72%	6,600	94億85万	+1.15%	21.53	1.73
07/17	2,202	2,219	2,200	2,210	+0.36%	1,900	94億6940万	+1.89%	21.69	1.74
07/16	2,210	2,210	2,202	2,202	0%	1,300	94億3512万	+1.57%	21.61	1.73
07/15	2,212	2,212	2,200	2,202	-0.72%	2,600	94億3512万	+1.57%	21.61	1.73
07/14	2,227	2,227	2,218	2,218	-0.54%	900	95億368万	+2.4%	21.77	1.74

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
2016年 3月期	1,772 3/11	1,335 3/31	2,009,800 3/11	75億6644万	57億45万	+12.05% 5/10	-7.97% 4/15
2017年 4月期	1,630 2/9	680 8/23	932,100 1/17	69億6010万	29億360万	+47.22% 1/17	-31.41% 5/16
2018年 4月期	2,323 6/5	1,000 2/6	702,500 6/5	99億4569万	42億8220万	+25.6% 6/7	-17.51% 7/5
2019年 4月期	1,119 5/1	576 1/4	204,100 2/21	47億9200万	24億6689万	+16.62% 2/20	-19.76% 6/28
2020年 4月期	786 12/11	415 3/19	753,100 12/11	33億6628万	17億7736万	+38.37% 4/17	-28.64% 3/18
2021年 4月期	1,814 1/5	501 5/12	530,800 12/1	77億6899万	21億4568万	+53.93% 12/1	-19.85% 5/12
2022年 4月期	1,545 9/15	684 2/24	645,200 9/15	66億1692万	29億2957万	+58.42% 9/15	-18.23% 1/28
2023年 4月期	1,286 4/11	656 1/4 12/29	2,219,100 4/11	55億948万	28億1043万	+48.04% 4/11	-15.33% 6/20
2024年 4月期	1,091 3/15	778 10/17	341,800 3/15	46億7406万	33億3310万	+82.98% 5/10	-8.9% 9/14
2025年 4月期	2,996 9/30	905 5/1	1,004,500 5/10	128億3546万	38億7720万	+20.29% 9/30	-24.69% 11/5
最新	2,170 2025/12/9		14,500	93億18万		+0.56% 2,158