株価チャート
株価
5/12
- 前日 (5/9)
- 3,935
- 始値
- 3,935
- 高値
- 4,140
- 安値
- 3,830
- 終値 +4.83%
- 4,125
- 出来高 +92.86%
- 81,000
乖離率
- 株価（5日）
移動平均値 - +4.75%
3,938 - 株価（25日）
移動平均値 - +11.73%
3,692 - 出来高（5日）
移動平均値 - +45.95%
55,500
2024/12/09～2025/05/12
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 | ||||||||||
| 05/12 | 3,935 | 4,140 | 3,830 | 4,125 | +4.83% | 81,000 | 676億2937万 | +11.73% | 10.18 | 1.66 |
| 05/09 | 3,840 | 3,980 | 3,785 | 3,935 | +2.61% | 42,000 | 645億1432万 | +7.1% | 9.72 | 1.59 |
| 05/08 | 3,655 | 3,880 | 3,610 | 3,835 | -0.78% | 82,300 | 628億7482万 | +4.55% | 9.47 | 1.55 |
| 05/07 | 3,935 | 3,940 | 3,830 | 3,865 | -1.65% | 51,400 | 633億6667万 | +5.43% | 9.54 | 1.56 |
| 05/02 | 3,825 | 3,930 | 3,825 | 3,930 | +2.75% | 20,800 | 644億3235万 | +7.35% | 9.7 | 1.58 |
| 05/01 | 3,940 | 3,940 | 3,800 | 3,825 | -2.92% | 12,100 | 627億1087万 | +4.65% | 9.44 | 1.54 |
| 04/30 | 3,940 | 3,970 | 3,900 | 3,940 | +0.13% | 13,400 | 645億9630万 | +7.89% | 9.73 | 1.59 |
| 04/28 | 3,900 | 3,935 | 3,875 | 3,935 | 0% | 16,500 | 645億1432万 | +7.93% | 9.72 | 1.59 |
| 04/25 | 3,850 | 3,935 | 3,790 | 3,935 | +4.1% | 25,100 | 645億1432万 | +8.02% | 9.72 | 1.59 |
| 04/24 | 3,780 | 3,805 | 3,715 | 3,780 | +1.07% | 15,800 | 619億7310万 | +3.93% | 9.33 | 1.52 |
| 04/23 | 3,780 | 3,780 | 3,725 | 3,740 | +0.13% | 12,200 | 613億1730万 | +2.83% | 9.23 | 1.51 |
| 04/22 | 3,745 | 3,770 | 3,710 | 3,735 | -0.27% | 8,500 | 612億3532万 | +2.67% | 9.22 | 1.51 |
| 04/21 | 3,760 | 3,760 | 3,710 | 3,745 | -0.4% | 7,600 | 613億9927万 | +2.97% | 9.25 | 1.51 |
| 04/18 | 3,670 | 3,765 | 3,650 | 3,760 | +3.44% | 14,700 | 616億4520万 | +3.35% | 9.28 | 1.52 |
| 04/17 | 3,590 | 3,640 | 3,575 | 3,635 | +1.82% | 3,100 | 595億9582万 | -0.11% | 8.97 | 1.47 |
| 04/16 | 3,555 | 3,635 | 3,555 | 3,570 | -0.83% | 7,600 | 585億3015万 | -2.03% | 8.81 | 1.44 |
| 04/15 | 3,550 | 3,635 | 3,550 | 3,600 | +1.41% | 7,200 | 590億2200万 | -1.42% | 8.89 | 1.45 |
| 04/14 | 3,610 | 3,610 | 3,545 | 3,550 | 0% | 10,300 | 582億225万 | -2.95% | 8.76 | 1.43 |
| 04/11 | 3,460 | 3,560 | 3,450 | 3,550 | +0.57% | 10,300 | 582億225万 | -3.19% | 8.76 | 1.43 |
| 04/10 | 3,585 | 3,585 | 3,480 | 3,530 | +4.59% | 14,500 | 578億7435万 | -4.15% | 8.72 | 1.42 |
| 04/09 | 3,300 | 3,395 | 3,275 | 3,375 | +1.66% | 22,500 | 553億3312万 | -8.49% | 8.33 | 1.36 |
| 04/08 | 3,315 | 3,415 | 3,305 | 3,320 | +4.57% | 19,800 | 544億3140万 | -10.34% | 8.2 | 1.34 |
| 04/07 | 3,130 | 3,240 | 3,065 | 3,175 | -5.79% | 27,000 | 520億5412万 | -14.6% | 7.84 | 1.28 |
| 04/04 | 3,465 | 3,480 | 3,300 | 3,370 | -4.67% | 33,100 | 552億5115万 | -9.89% | 8.32 | 1.36 |
| 04/03 | 3,535 | 3,570 | 3,480 | 3,535 | -3.81% | 25,500 | 579億5632万 | -5.93% | 8.73 | 1.43 |
| 04/02 | 3,745 | 3,745 | 3,590 | 3,675 | -2.78% | 31,400 | 602億5162万 | -2.52% | 9.07 | 1.48 |
| 04/01 | 3,855 | 4,055 | 3,780 | 3,780 | -0.13% | 23,900 | 619億7310万 | +0.19% | 9.33 | 1.52 |
| 03/31 | 3,750 | 3,830 | 3,735 | 3,785 | +0.93% | 18,200 | 620億5507万 | +0.24% | 9.4 | 1.53 |
| 03/28 | 3,760 | 3,775 | 3,710 | 3,750 | -0.53% | 11,700 | 614億8125万 | -0.74% | 9.31 | 1.51 |
| 03/27 | 3,765 | 3,840 | 3,730 | 3,770 | +0.27% | 25,500 | 618億915万 | -0.32% | 9.36 | 1.52 |
| 03/26 | 3,795 | 3,795 | 3,720 | 3,760 | -0.92% | 22,200 | 616億4520万 | -0.61% | 9.34 | 1.52 |
| 03/25 | 3,905 | 3,905 | 3,780 | 3,795 | -1.68% | 14,300 | 622億1902万 | +0.45% | 9.42 | 1.53 |
| 03/24 | 3,865 | 3,935 | 3,825 | 3,860 | +1.85% | 29,900 | 632億8470万 | +2.28% | 9.58 | 1.56 |
| 03/21 | 3,755 | 3,800 | 3,740 | 3,790 | +0.66% | 7,600 | 621億3705万 | +0.58% | 9.41 | 1.53 |
| 03/19 | 3,760 | 3,780 | 3,715 | 3,765 | -0.4% | 8,500 | 617億2717万 | -0.13% | 9.35 | 1.52 |
| 03/18 | 3,780 | 3,810 | 3,750 | 3,780 | +1.89% | 13,100 | 619億7310万 | +0.37% | 9.39 | 1.52 |
| 03/17 | 3,755 | 3,815 | 3,710 | 3,710 | -1.33% | 18,000 | 608億2545万 | -1.3% | 9.21 | 1.5 |
| 03/14 | 3,730 | 3,775 | 3,725 | 3,760 | -0.53% | 13,400 | 616億4520万 | +0.05% | 9.34 | 1.52 |
| 03/13 | 3,790 | 3,810 | 3,770 | 3,780 | +0.27% | 10,500 | 619億7310万 | +0.69% | 9.39 | 1.52 |
| 03/12 | 3,775 | 3,790 | 3,710 | 3,770 | -0.13% | 14,700 | 618億915万 | +0.59% | 9.36 | 1.52 |
| 03/11 | 3,700 | 3,805 | 3,670 | 3,775 | +1.21% | 25,700 | 618億9112万 | +0.77% | 9.37 | 1.52 |
| 03/10 | 3,790 | 3,795 | 3,730 | 3,730 | -1.71% | 20,900 | 611億5335万 | -0.48% | 9.26 | 1.5 |
| 03/07 | 3,840 | 3,910 | 3,795 | 3,795 | -3.44% | 11,100 | 622億1902万 | +1.12% | 9.42 | 1.53 |
| 03/06 | 3,695 | 3,930 | 3,695 | 3,930 | +7.08% | 46,800 | 644億3235万 | +5.08% | 9.76 | 1.58 |
| 03/05 | 3,715 | 3,730 | 3,645 | 3,670 | -2.26% | 18,100 | 601億6965万 | -1.34% | 9.11 | 1.48 |
| 03/04 | 3,650 | 3,755 | 3,615 | 3,755 | +1.76% | 31,700 | 615億6322万 | +1.24% | 9.32 | 1.51 |
| 03/03 | 3,740 | 3,765 | 3,640 | 3,690 | -1.07% | 37,200 | 604億9755万 | -0.16% | 9.16 | 1.49 |
| 02/28 | 3,805 | 3,870 | 3,685 | 3,730 | -2.23% | 56,500 | 611億5335万 | +1.14% | 9.26 | 1.5 |
| 02/27 | 3,980 | 4,000 | 3,780 | 3,815 | -0.65% | 112,200 | 625億4692万 | +3.72% | 9.47 | 1.54 |
| 02/26 | 3,710 | 3,840 | 3,710 | 3,840 | +2.4% | 11,900 | 629億5680万 | +4.89% | 9.53 | 1.55 |
| 02/25 | 3,790 | 3,790 | 3,735 | 3,750 | -2.72% | 20,200 | 614億8125万 | +2.99% | 9.31 | 1.51 |
| 02/21 | 3,895 | 3,965 | 3,820 | 3,855 | +0.52% | 32,000 | 632億272万 | +6.29% | 9.57 | 1.55 |
| 02/20 | 3,910 | 3,940 | 3,780 | 3,835 | -0.26% | 28,000 | 628億7482万 | +6.23% | 9.52 | 1.55 |
| 02/19 | 3,815 | 3,900 | 3,775 | 3,845 | +1.59% | 33,700 | 630億3877万 | +6.95% | 9.55 | 1.55 |
| 02/18 | 3,660 | 3,790 | 3,615 | 3,785 | +3.84% | 21,600 | 620億5507万 | +5.76% | 9.4 | 1.53 |
| 02/17 | 3,665 | 3,705 | 3,620 | 3,645 | -1.22% | 30,300 | 597億5977万 | +2.02% | 9.05 | 1.47 |
| 02/14 | 3,750 | 3,780 | 3,690 | 3,690 | -0.54% | 23,200 | 604億9755万 | +3.42% | 9.16 | 1.49 |
| 02/13 | 3,830 | 3,840 | 3,645 | 3,710 | -3.13% | 37,600 | 608億2545万 | +3.98% | 9.21 | 1.5 |
| 02/12 | 3,675 | 3,830 | 3,675 | 3,830 | +4.22% | 20,400 | 627億9285万 | +7.46% | 9.51 | 1.54 |
| 02/10 | 3,605 | 3,725 | 3,590 | 3,675 | +2.08% | 32,000 | 602億5162万 | +3.55% | 9.12 | 1.48 |
| 02/07 | 3,635 | 3,640 | 3,595 | 3,600 | -2.31% | 17,600 | 590億2200万 | +1.75% | 8.94 | 1.45 |
| 02/06 | 3,680 | 3,735 | 3,675 | 3,685 | +0.27% | 5,700 | 604億1557万 | +4.42% | 9.15 | 1.49 |
| 02/05 | 3,620 | 3,675 | 3,615 | 3,675 | +1.52% | 13,600 | 602億5162万 | +4.49% | 9.12 | 1.48 |
| 02/04 | 3,685 | 3,715 | 3,605 | 3,620 | -2.95% | 29,200 | 593億4990万 | +3.28% | 8.99 | 1.46 |
| 02/03 | 3,820 | 3,840 | 3,710 | 3,730 | -2.1% | 29,000 | 611億5335万 | +6.66% | 9.26 | 1.5 |
| 01/31 | 3,895 | 3,985 | 3,780 | 3,810 | -1.55% | 67,100 | 624億6495万 | +9.33% | 9.46 | 1.54 |
| 01/30 | 3,740 | 4,000 | 3,695 | 3,870 | +12.17% | 174,900 | 634億4865万 | +11.69% | 9.61 | 1.56 |
| 01/29 | 3,510 | 3,515 | 3,420 | 3,450 | +0.29% | 39,300 | 565億6275万 | +0.26% | 8.57 | 1.39 |
| 01/28 | 3,390 | 3,490 | 3,385 | 3,440 | +1.47% | 18,600 | 563億9880万 | +0.17% | 8.54 | 1.39 |
| 01/27 | 3,445 | 3,460 | 3,390 | 3,390 | -1.31% | 17,200 | 555億7905万 | -1.05% | 8.42 | 1.37 |
| 01/24 | 3,500 | 3,530 | 3,400 | 3,435 | -1.86% | 23,300 | 563億1682万 | +0.41% | 8.53 | 1.39 |
| 01/23 | 3,570 | 3,570 | 3,470 | 3,500 | +0.72% | 21,700 | 573億8250万 | +2.55% | 8.69 | 1.41 |
| 01/22 | 3,420 | 3,495 | 3,395 | 3,475 | +2.81% | 13,600 | 569億7262万 | +2.15% | 8.63 | 1.4 |
| 01/21 | 3,375 | 3,430 | 3,365 | 3,380 | +1.35% | 15,100 | 554億1510万 | -0.44% | 8.39 | 1.36 |
| 01/20 | 3,420 | 3,420 | 3,320 | 3,335 | -2.06% | 14,500 | 546億7732万 | -1.62% | 8.28 | 1.34 |
| 01/17 | 3,385 | 3,425 | 3,365 | 3,405 | -0.58% | 9,500 | 558億2497万 | +0.47% | 8.45 | 1.37 |
| 01/16 | 3,440 | 3,460 | 3,360 | 3,425 | -1.01% | 13,000 | 561億5287万 | +1.27% | 8.5 | 1.38 |
| 01/15 | 3,450 | 3,520 | 3,435 | 3,460 | +0.14% | 17,800 | 567億2670万 | +2.55% | 8.59 | 1.4 |
| 01/14 | 3,590 | 3,590 | 3,455 | 3,455 | -5.08% | 21,400 | 566億4472万 | +2.74% | 8.58 | 1.39 |
| 01/10 | 3,515 | 3,655 | 3,465 | 3,640 | +3.7% | 13,400 | 596億7780万 | +8.46% | 9.04 | 1.47 |
| 01/09 | 3,700 | 3,700 | 3,500 | 3,510 | -5.14% | 20,300 | 575億4645万 | +5.09% | 8.71 | 1.42 |
| 01/08 | 3,640 | 3,800 | 3,635 | 3,700 | +2.49% | 34,300 | 606億6150万 | +11.01% | 9.19 | 1.49 |
| 01/07 | 3,510 | 3,620 | 3,495 | 3,610 | +4.49% | 22,700 | 591億8595万 | +8.77% | 8.96 | 1.46 |
| 01/06 | 3,470 | 3,515 | 3,415 | 3,455 | +1.62% | 21,700 | 566億4472万 | +4.48% | 8.58 | 1.39 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2024 | ||||||||||
| 12/30 | 3,440 | 3,440 | 3,370 | 3,400 | +0.59% | 6,100 | 557億4300万 | +2.97% | 8.44 | 1.45 |
| 12/27 | 3,370 | 3,485 | 3,340 | 3,380 | -0.15% | 7,500 | 554億1510万 | +2.39% | 8.39 | 1.44 |
| 12/26 | 3,350 | 3,400 | 3,350 | 3,385 | +0.59% | 6,000 | 554億9707万 | +2.67% | 8.4 | 1.45 |
| 12/25 | 3,425 | 3,425 | 3,330 | 3,365 | -1.46% | 25,200 | 551億6917万 | +2.19% | 8.35 | 1.44 |
| 12/24 | 3,500 | 3,500 | 3,375 | 3,415 | -0.58% | 35,800 | 559億8892万 | +3.96% | 8.48 | 1.46 |
| 12/23 | 3,335 | 3,435 | 3,320 | 3,435 | +3.78% | 29,200 | 563億1682万 | +4.98% | 8.53 | 1.47 |
| 12/20 | 3,295 | 3,330 | 3,280 | 3,310 | +1.53% | 14,000 | 542億6745万 | +1.6% | 8.22 | 1.41 |
| 12/19 | 3,240 | 3,280 | 3,240 | 3,260 | -0.46% | 8,000 | 534億4770万 | +0.34% | 8.09 | 1.39 |
| 12/18 | 3,275 | 3,300 | 3,255 | 3,275 | +0.77% | 5,000 | 536億9362万 | +1.05% | 8.13 | 1.4 |
| 12/17 | 3,300 | 3,320 | 3,250 | 3,250 | -0.31% | 11,800 | 532億8375万 | +0.53% | 8.07 | 1.39 |
| 12/16 | 3,260 | 3,320 | 3,255 | 3,260 | +0.46% | 11,000 | 534億4770万 | +0.99% | 8.09 | 1.39 |
| 12/13 | 3,230 | 3,260 | 3,205 | 3,245 | +0.46% | 7,400 | 532億177万 | +0.68% | 8.06 | 1.39 |
| 12/12 | 3,295 | 3,320 | 3,230 | 3,230 | -1.52% | 4,000 | 529億5585万 | +0.4% | 8.02 | 1.38 |
| 12/11 | 3,275 | 3,295 | 3,250 | 3,280 | +0.15% | 5,600 | 537億7560万 | +2.15% | 8.14 | 1.4 |
| 12/10 | 3,375 | 3,375 | 3,275 | 3,275 | -0.76% | 21,400 | 536億9362万 | +2.25% | 8.13 | 1.4 |
| 12/09 | 3,240 | 3,300 | 3,240 | 3,300 | +2.01% | 13,000 | 541億350万 | +3.55% | 8.19 | 1.41 |
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 3月期 | 650 1,300 7/10 | 336 671 4/12 | 188,400 94,200 6/1 | - | - | +23.06% 6/1 | -15.3% 8/3 |
| 2009年 3月期 | 542 1,084 5/26 | 258 516 10/31 | 195,400 97,700 12/17 | - | - | +13.64% 12/25 | -28.53% 10/8 |
| 2010年 3月期 | 374 747 7/24 | 260 519 11/20 | 122,000 61,000 4/20 | - | - | +12.14% 4/30 | -12.59% 11/17 |
| 2011年 3月期 | 347 693 4/30 | 275 550 3/17 550 3/16 他2件 | 95,200 47,600 7/23 | 56億8052万 | 45億835万 | +9.33% 5/11 | -13.11% 3/15 |
| 2012年 3月期 | 353 705 7/25 | 295 589 1/27 | 144,800 72,400 1/27 | 57億7888万 | 48億2803万 | +7.4% 7/5 | -6.94% 1/27 |
| 2013年 3月期 | 372 744 3/26 | 277 554 5/21 | 70,400 35,200 7/25 | 60億9856万 | 45億4113万 | +8.4% 3/22 | -5.36% 5/21 |
| 2014年 3月期 | 539 1,078 2/12 | 325 650 4/2 | 136,800 68,400 7/19 | 88億3690万 | 53億2805万 | +10.38% 7/19 | -3.37% 3/28 |
| 2015年 3月期 | 607 1,213 8/28 | 490 980 6/6 980 4/15 | 75,400 37,700 7/25 | 99億4356万 | 80億3355万 | +9.75% 7/28 | -6.31% 2/5 |
| 2016年 3月期 | 688 1,375 2/1 | 515 1,030 10/5 1,030 8/25 | 70,600 35,300 7/24 | 112億7156万 | 84億4342万 | +11.02% 5/10 | -12.22% 2/12 |
| 2017年 3月期 | 1,420 2,840 2/22 | 544 1,088 4/8 | 134,600 67,300 2/22 | 232億8090万 | 89億1888万 | +16.1% 5/12 | -13.3% 4/12 |
| 2018年 3月期 | 1,570 3,140 7/25 | 1,071 2,141 4/13 | 122,400 61,200 7/27 | 257億4015万 | 175億5084万 | +11.78% 6/20 | -5.67% 2/14 |
| 2019年 3月期 | 1,498 2,995 9/19 | 1,250 2,500 12/25 | 72,800 36,400 7/25 | 245億5151万 | 204億9375万 | +6.75% 5/9 | -10.57% 12/26 |
| 2020年 3月期 | 1,995 3,990 2/17 | 1,258 2,515 4/16 | 54,800 27,400 11/5 | 327億802万 | 206億1671万 | +12.54% 1/15 | -15.28% 3/18 |
| 2021年 3月期 | 2,058 4,115 1/26 | 1,381 2,762 4/2 | 114,600 57,300 4/23 | 337億3271万 | 226億4149万 | +18.62% 5/11 | -6.38% 6/15 |
| 2022年 3月期 | 2,105 4,210 7/20 | 1,838 3,675 3/30 | 54,400 27,200 7/21 | 345億1147万 | 301億2581万 | +6.58% 7/12 | -7.15% 1/27 |
| 2023年 3月期 | 1,895 3,790 4/5 3,790 4/4 | 1,392 2,784 10/20 | 137,000 68,500 1/26 | 310億6852万 | 228億2184万 | +10.12% 11/8 11/7 | -9.63% 10/5 10/3 |
| 2024年 3月期 | 3,190 6,380 3/1 | 1,728 3,455 4/3 | 126,800 63,400 3/1 | 523億5万 | 283億2236万 | +21.41% 1/30 | -6.68% 10/3 |
| 2025年 3月期 | 4,000 2/27 1/30 | 2,530 5,060 7/8 | 174,900 1/30 | 655億8000万 | 414億7935万 | +12% 11/25 | -14.61% 4/7 |
| 最新 | 4,125 2025/5/12 | 81,000 | 676億2937万 | +11.73% 3,692 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- 28%（1.28倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 58%（1.58倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/05/12 vs 2024/12/30
- 21%（1.21倍）
- 過去安値
158円（2003/03/13） - 2519%（26.19倍）
4,125円（5/12）