株価チャート
株価
4/25
- 前日 (4/24)
- 1,300
- 始値
- 1,315
- 高値
- 1,320
- 安値
- 1,303
- 終値 +0.77%
- 1,310
- 出来高 +142.86%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +1.39%
1,292 - 株価（25日）
移動平均値 - +2.18%
1,282 - 出来高（5日）
移動平均値 - +112.5%
800
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 1,315 | 1,320 | 1,303 | 1,310 | +0.77% | 1,700 | 29億8680万 | +2.18% | 7.97 | 0.33 |
| 04/24 | 1,295 | 1,300 | 1,291 | 1,300 | +0.39% | 700 | 29億6400万 | +1.4% | 7.91 | 0.32 |
| 04/23 | 1,276 | 1,295 | 1,276 | 1,295 | +1.57% | 500 | 29億5260万 | +0.94% | 7.88 | 0.32 |
| 04/22 | 1,275 | 1,275 | 1,275 | 1,275 | -0.31% | 200 | 29億700万 | -0.7% | 7.75 | 0.32 |
| 04/21 | 1,273 | 1,279 | 1,273 | 1,279 | +1.11% | 900 | 29億1612万 | -0.54% | 7.78 | 0.32 |
| 04/18 | 1,253 | 1,265 | 1,253 | 1,265 | +0.96% | 500 | 28億8420万 | -1.71% | 7.69 | 0.31 |
| 04/17 | 1,259 | 1,260 | 1,253 | 1,253 | -0.48% | 1,600 | 28億5684万 | -2.72% | 7.62 | 0.31 |
| 04/16 | 1,260 | 1,260 | 1,249 | 1,259 | -0.79% | 1,200 | 28億7052万 | -2.4% | 7.66 | 0.31 |
| 04/15 | 1,237 | 1,269 | 1,236 | 1,269 | +2.59% | 1,800 | 28億9332万 | -1.78% | 7.72 | 0.32 |
| 04/14 | 1,239 | 1,239 | 1,217 | 1,237 | +0.08% | 2,300 | 28億2036万 | -4.33% | 7.52 | 0.31 |
| 04/11 | 1,238 | 1,238 | 1,200 | 1,236 | -0.32% | 3,000 | 28億1808万 | -4.56% | 7.52 | 0.31 |
| 04/10 | 1,228 | 1,250 | 1,211 | 1,240 | +3.51% | 4,100 | 28億2720万 | -4.47% | 7.54 | 0.31 |
| 04/09 | 1,221 | 1,221 | 1,125 | 1,198 | -4.24% | 5,200 | 27億3144万 | -7.85% | 7.29 | 0.3 |
| 04/08 | 1,202 | 1,280 | 1,202 | 1,251 | +4.34% | 2,200 | 28億5228万 | -4.06% | 7.61 | 0.31 |
| 04/07 | 1,234 | 1,234 | 1,150 | 1,199 | -5.96% | 3,500 | 27億3372万 | -8.19% | 7.29 | 0.3 |
| 04/04 | 1,279 | 1,283 | 1,262 | 1,275 | -2.22% | 2,500 | 29億700万 | -2.67% | 7.75 | 0.32 |
| 04/03 | 1,258 | 1,304 | 1,258 | 1,304 | -0.08% | 2,200 | 29億7312万 | -0.53% | 7.93 | 0.32 |
| 04/02 | 1,303 | 1,306 | 1,265 | 1,305 | +0.15% | 4,400 | 29億7540万 | -0.46% | 7.94 | 0.32 |
| 04/01 | 1,331 | 1,331 | 1,303 | 1,303 | -1.73% | 1,600 | 29億7084万 | -0.61% | 7.92 | 0.32 |
| 03/31 | 1,339 | 1,379 | 1,310 | 1,326 | -1.04% | 3,800 | 30億2328万 | +1.14% | 8.06 | 0.33 |
| 03/28 | 1,339 | 1,349 | 1,339 | 1,340 | +0.3% | 800 | 30億5520万 | +2.37% | 8.15 | 0.33 |
| 03/27 | 1,347 | 1,347 | 1,335 | 1,336 | -0.82% | 1,000 | 30億4608万 | +2.22% | 8.12 | 0.33 |
| 03/26 | 1,329 | 1,347 | 1,329 | 1,347 | +1.28% | 1,500 | 30億7116万 | +3.22% | 8.19 | 0.33 |
| 03/25 | 1,318 | 1,330 | 1,318 | 1,330 | +0.76% | 2,200 | 30億3240万 | +1.99% | 8.09 | 0.33 |
| 03/24 | 1,312 | 1,324 | 1,312 | 1,320 | +0.61% | 3,000 | 30億960万 | +1.38% | 8.03 | 0.33 |
| 03/21 | 1,310 | 1,317 | 1,310 | 1,312 | +0.15% | 2,300 | 29億9136万 | +0.85% | 7.98 | 0.33 |
| 03/19 | 1,347 | 1,349 | 1,310 | 1,310 | -1.65% | 4,600 | 29億8680万 | +0.61% | 7.97 | 0.33 |
| 03/18 | 1,345 | 1,359 | 1,331 | 1,332 | +0.99% | 8,200 | 30億3696万 | +2.38% | 8.1 | 0.33 |
| 03/17 | 1,310 | 1,378 | 1,310 | 1,319 | +1.31% | 9,300 | 30億732万 | +1.62% | 8.02 | 0.33 |
| 03/14 | 1,300 | 1,311 | 1,300 | 1,302 | +0.15% | 1,900 | 29億6856万 | +0.54% | 7.92 | 0.32 |
| 03/13 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 600 | 29億6400万 | +0.7% | 7.91 | 0.32 |
| 03/12 | 1,300 | 1,300 | 1,295 | 1,295 | -0.99% | 400 | 29億5260万 | +0.54% | 7.88 | 0.32 |
| 03/11 | 1,295 | 1,308 | 1,285 | 1,308 | +0.77% | 1,600 | 29億8224万 | +1.79% | 7.95 | 0.33 |
| 03/10 | 1,307 | 1,307 | 1,297 | 1,298 | +0.23% | 1,800 | 29億5944万 | +1.33% | 7.89 | 0.32 |
| 03/07 | 1,295 | 1,296 | 1,295 | 1,295 | 0% | 600 | 29億5260万 | +1.33% | 7.88 | 0.32 |
| 03/06 | 1,304 | 1,304 | 1,294 | 1,295 | 0% | 3,400 | 29億5260万 | +1.57% | 7.88 | 0.32 |
| 03/05 | 1,304 | 1,304 | 1,295 | 1,295 | -0.69% | 700 | 29億5260万 | +1.89% | 7.88 | 0.32 |
| 03/04 | 1,296 | 1,304 | 1,285 | 1,304 | +1.01% | 2,100 | 29億7312万 | +2.84% | 7.93 | 0.32 |
| 03/03 | 1,303 | 1,303 | 1,291 | 1,291 | -0.92% | 3,100 | 29億4348万 | +2.14% | 7.85 | 0.32 |
| 02/28 | 1,314 | 1,314 | 1,281 | 1,303 | -0.53% | 3,400 | 29億7084万 | +3.33% | 7.92 | 0.32 |
| 02/27 | 1,292 | 1,310 | 1,292 | 1,310 | +0.38% | 2,800 | 29億8680万 | +4.13% | 7.97 | 0.33 |
| 02/26 | 1,292 | 1,305 | 1,290 | 1,305 | +0.77% | 2,400 | 29億7540万 | +4.07% | 7.94 | 0.32 |
| 02/25 | 1,312 | 1,315 | 1,271 | 1,295 | -0.15% | 5,200 | 29億5260万 | +3.6% | 7.88 | 0.32 |
| 02/21 | 1,315 | 1,321 | 1,297 | 1,297 | -0.08% | 4,900 | 29億5716万 | +4.01% | 7.89 | 0.32 |
| 02/20 | 1,287 | 1,298 | 1,281 | 1,298 | +1.41% | 2,400 | 29億5944万 | +4.34% | 7.89 | 0.32 |
| 02/19 | 1,298 | 1,298 | 1,275 | 1,280 | -1.23% | 1,600 | 29億1840万 | +3.14% | 7.78 | 0.32 |
| 02/18 | 1,315 | 1,315 | 1,272 | 1,296 | -1.14% | 2,200 | 29億5488万 | +4.6% | 7.88 | 0.32 |
| 02/17 | 1,288 | 1,318 | 1,284 | 1,311 | +2.42% | 3,100 | 29億8908万 | +5.98% | 7.97 | 0.33 |
| 02/14 | 1,317 | 1,317 | 1,276 | 1,280 | -1.61% | 7,300 | 29億1840万 | +3.73% | 7.78 | 0.32 |
| 02/13 | 1,319 | 1,321 | 1,295 | 1,301 | -2.03% | 5,800 | 29億6628万 | +5.52% | 7.91 | 0.32 |
| 02/12 | 1,303 | 1,328 | 1,300 | 1,328 | +2.55% | 4,700 | 30億2784万 | +7.97% | 8.08 | 0.33 |
| 02/10 | 1,263 | 1,311 | 1,263 | 1,295 | +3.52% | 4,500 | 29億5260万 | +5.63% | 7.88 | 0.32 |
| 02/07 | 1,240 | 1,251 | 1,240 | 1,251 | +1.38% | 800 | 28億5228万 | +2.37% | 7.61 | 0.31 |
| 02/06 | 1,225 | 1,250 | 1,224 | 1,234 | +0.98% | 3,600 | 28億1352万 | +1.15% | 7.5 | 0.31 |
| 02/05 | 1,227 | 1,230 | 1,220 | 1,222 | +0.33% | 600 | 27億8616万 | +0.41% | 7.43 | 0.3 |
| 02/04 | 1,234 | 1,234 | 1,217 | 1,218 | +0.08% | 1,100 | 27億7704万 | +0.25% | 7.41 | 0.3 |
| 02/03 | 1,217 | 1,217 | 1,207 | 1,217 | +0.58% | 800 | 27億7476万 | +0.25% | 7.4 | 0.3 |
| 01/31 | 1,220 | 1,227 | 1,210 | 1,210 | -0.82% | 600 | 27億5880万 | -0.33% | 7.36 | 0.3 |
| 01/30 | 1,207 | 1,220 | 1,207 | 1,220 | +1.08% | 300 | 27億8160万 | +0.49% | 7.42 | 0.3 |
| 01/29 | 1,208 | 1,211 | 1,200 | 1,207 | -0.17% | 5,700 | 27億5196万 | -0.49% | 7.34 | 0.3 |
| 01/28 | 1,209 | 1,209 | 1,209 | 1,209 | -0.49% | 200 | 27億5652万 | -0.33% | 7.35 | 0.3 |
| 01/27 | 1,231 | 1,231 | 1,215 | 1,215 | -0.16% | 1,100 | 27億7020万 | +0.16% | 7.39 | 0.3 |
| 01/24 | 1,225 | 1,225 | 1,215 | 1,217 | +0.41% | 900 | 27億7476万 | +0.41% | 7.4 | 0.3 |
| 01/23 | 1,211 | 1,212 | 1,211 | 1,212 | -0.66% | 300 | 27億6336万 | +0.17% | 7.37 | 0.3 |
| 01/22 | 1,217 | 1,220 | 1,217 | 1,220 | +0.16% | 700 | 27億8160万 | +0.91% | 7.42 | 0.3 |
| 01/21 | 1,214 | 1,220 | 1,214 | 1,218 | +0.83% | 1,300 | 27億7704万 | +0.91% | 7.41 | 0.3 |
| 01/20 | 1,224 | 1,224 | 1,208 | 1,208 | -0.08% | 900 | 27億5424万 | +0.17% | 7.35 | 0.3 |
| 01/17 | 1,217 | 1,217 | 1,208 | 1,209 | -0.66% | 500 | 27億5652万 | +0.42% | 7.35 | 0.3 |
| 01/16 | 1,238 | 1,238 | 1,217 | 1,217 | -0.81% | 2,100 | 27億7476万 | +1.16% | 7.4 | 0.3 |
| 01/15 | 1,227 | 1,227 | 1,227 | 1,227 | -0.81% | 100 | 27億9756万 | +2.16% | 7.46 | 0.3 |
| 01/14 | 1,223 | 1,237 | 1,212 | 1,237 | -0.08% | 1,700 | 28億2036万 | +3% | 7.52 | 0.31 |
| 01/10 | 1,258 | 1,258 | 1,238 | 1,238 | -0.64% | 2,100 | 28億2264万 | +3.34% | 7.53 | 0.31 |
| 01/09 | 1,268 | 1,268 | 1,210 | 1,246 | +0.65% | 3,300 | 28億4088万 | +4.09% | 7.58 | 0.31 |
| 01/08 | 1,239 | 1,248 | 1,238 | 1,238 | -0.08% | 1,600 | 28億2264万 | +3.69% | 7.53 | 0.31 |
| 01/07 | 1,230 | 1,250 | 1,214 | 1,239 | +0.41% | 2,800 | 28億2492万 | +3.94% | 7.53 | 0.31 |
| 01/06 | 1,208 | 1,234 | 1,205 | 1,234 | +3.09% | 2,300 | 28億1352万 | +3.61% | 7.5 | 0.31 |
| 2024 | ||||||||||
| 12/30 | 1,180 | 1,197 | 1,178 | 1,197 | +1.18% | 1,200 | 27億2916万 | +0.59% | 7.28 | 0.3 |
| 12/27 | 1,165 | 1,183 | 1,165 | 1,183 | +1.55% | 1,200 | 26億9724万 | -0.59% | 7.19 | 0.29 |
| 12/26 | 1,178 | 1,178 | 1,161 | 1,165 | -1.1% | 10,100 | 26億5620万 | -2.27% | 7.08 | 0.29 |
| 12/25 | 1,195 | 1,195 | 1,178 | 1,178 | -1.42% | 8,200 | 26億8584万 | -1.34% | 7.16 | 0.29 |
| 12/24 | 1,216 | 1,216 | 1,192 | 1,195 | -1.65% | 4,100 | 27億2460万 | 0% | 7.27 | 0.3 |
| 12/23 | 1,211 | 1,229 | 1,210 | 1,215 | +0.33% | 2,600 | 27億7020万 | +1.59% | 7.39 | 0.3 |
| 12/20 | 1,204 | 1,215 | 1,201 | 1,211 | +0.92% | 1,800 | 27億6108万 | +1.34% | 7.36 | 0.3 |
| 12/19 | 1,186 | 1,200 | 1,186 | 1,200 | -0.58% | 5,200 | 27億3600万 | +0.33% | 7.3 | 0.3 |
| 12/18 | 1,198 | 1,238 | 1,192 | 1,207 | +1.43% | 6,400 | 27億5196万 | +0.75% | 7.34 | 0.3 |
| 12/17 | 1,193 | 1,194 | 1,190 | 1,190 | 0% | 700 | 27億1320万 | -0.83% | 7.24 | 0.3 |
| 12/16 | 1,186 | 1,190 | 1,186 | 1,190 | +0.59% | 700 | 27億1320万 | -1.08% | 7.24 | 0.3 |
| 12/13 | 1,178 | 1,183 | 1,178 | 1,183 | +0.42% | 400 | 26億9724万 | -2.15% | 7.19 | 0.29 |
| 12/12 | 1,178 | 1,182 | 1,178 | 1,178 | 0% | 1,100 | 26億8584万 | -2.73% | 7.16 | 0.29 |
| 12/11 | 1,177 | 1,178 | 1,177 | 1,178 | +0.08% | 500 | 26億8584万 | -2.81% | 7.16 | 0.29 |
| 12/10 | 1,183 | 1,185 | 1,176 | 1,177 | +0.26% | 1,900 | 26億8356万 | -2.97% | 7.16 | 0.29 |
| 12/09 | 1,174 | 1,183 | 1,174 | 1,174 | +0.26% | 1,600 | 26億7672万 | -3.29% | 7.14 | 0.29 |
| 12/06 | 1,187 | 1,193 | 1,166 | 1,171 | -1.26% | 8,100 | 26億6988万 | -3.62% | 7.12 | 0.29 |
| 12/05 | 1,204 | 1,204 | 1,185 | 1,186 | -1.5% | 500 | 27億408万 | -2.47% | 7.21 | 0.29 |
| 12/04 | 1,192 | 1,204 | 1,179 | 1,204 | +1.6% | 3,100 | 27億4512万 | -1.07% | 7.32 | 0.3 |
| 12/03 | 1,208 | 1,208 | 1,181 | 1,185 | -0.5% | 3,100 | 27億180万 | -2.63% | 7.21 | 0.29 |
| 12/02 | 1,188 | 1,205 | 1,188 | 1,191 | +0.76% | 1,000 | 27億1548万 | -2.14% | 7.24 | 0.3 |
| 11/29 | 1,185 | 1,185 | 1,182 | 1,182 | -1.42% | 200 | 26億9496万 | -2.8% | 7.19 | 0.29 |
| 11/28 | 1,193 | 1,221 | 1,182 | 1,199 | +0.42% | 1,500 | 27億3372万 | -1.48% | 7.29 | 0.3 |
| 11/27 | 1,211 | 1,211 | 1,193 | 1,194 | -1.65% | 1,200 | 27億2232万 | -1.89% | 7.26 | 0.3 |
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 9月期 | 1,380 414 1/7 414 12/28 | 917 275 9/24 | 4,500 15,000 12/21 | - | - | +22.04% 12/28 | -29.68% 10/27 |
| 2009年 9月期 | 987 296 10/10 | 633 190 12/17 190 12/15 | 3,000 10,000 11/28 | - | - | +27.31% 5/20 | -17.04% 12/17 |
| 2010年 9月期 | 847 254 11/13 254 10/9 他2件 | 440 132 8/20 | 6,300 21,000 2/23 | - | - | +8.39% 4/9 4/6 | -16.07% 2/23 |
| 2011年 9月期 | 597 179 5/10 179 5/9 | 367 110 3/15 | 14,700 49,000 5/9 | 13億6040万 | 8億3600万 | +27.53% 5/9 | -25.94% 3/15 |
| 2012年 9月期 | 550 165 1/19 | 453 136 6/4 136 5/17 他2件 | 28,200 94,000 1/18 | 12億5400万 | 10億3360万 | +12.11% 1/19 | -11.89% 5/17 |
| 2013年 9月期 | 810 243 5/7 | 440 132 11/28 132 10/18 | 24,600 82,000 9/24 | 18億4680万 | 10億320万 | +28.86% 12/20 | -11.74% 6/7 |
| 2014年 9月期 | 877 263 9/3 | 620 186 10/9 | 12,900 43,000 9/12 | 19億9880万 | 14億1360万 | +11.09% 1/8 | -9.93% 10/10 |
| 2015年 9月期 | 933 280 5/8 | 703 211 10/10 | 40,500 135,000 2/26 | 21億2800万 | 16億360万 | +10.66% 3/23 | -11.88% 9/7 |
| 2016年 9月期 | 1,303 391 4/19 | 563 169 2/17 | 454,800 1,516,000 4/19 | 29億7160万 | 12億8440万 | +90.05% 4/19 | -18.14% 6/24 |
| 2017年 9月期 | 1,053 316 3/10 | 610 183 11/9 | 57,600 19,200 8/9 | 24億160万 | 13億9080万 | +14.27% 12/7 | -13.43% 4/6 |
| 2018年 9月期 | 1,153 3,460 2/14 | 852 2,556 11/20 | 61,800 20,600 2/14 | 26億2960万 | 19億4256万 | +13.15% 2/13 | -9.64% 5/16 |
| 2019年 9月期 | 1,288 3,865 5/28 | 882 2,647 10/30 | 11,400 3,800 11/9 | 29億3740万 | 20億1172万 | +9.51% 11/13 | -8.21% 5/16 |
| 2020年 9月期 | 1,740 5,220 9/2 | 1,027 3,080 5/11 3,080 5/7 | 81,900 27,300 9/2 | 39億6720万 | 23億4080万 | +23.08% 7/6 | -16.78% 3/17 |
| 2021年 9月期 | 1,733 5,200 8/16 | 1,137 3,410 12/17 | 12,600 4,200 3/8 | 39億5200万 | 25億9160万 | +13.77% 5/20 | -17.91% 12/1 |
| 2022年 9月期 | 4,367 13,100 7/5 | 977 2,930 5/23 | 585,600 195,200 7/5 | 99億5600万 | 22億2680万 | +175.98% 7/4 | -27.64% 10/13 |
| 2023年 9月期 | 1,538 4/3 | 1,003 1/6 | 66,200 1/18 | 35億664万 | 22億8684万 | +20.61% 3/14 | -9.29% 12/28 |
| 2024年 9月期 | 1,599 8/27 | 1,007 8/5 | 254,100 8/27 | 36億4572万 | 22億9596万 | +24.02% 8/27 | -27.7% 8/5 |
| 最新 | 1,310 2025/4/25 | 1,700 | 29億8680万 | +2.18% 1,282 | |||
年間値上がり率
- 2002/12/25 vs 2001/12/26
- -13%（0.87倍）
- 2003/12/25 vs 2002/12/25
- 6%（1.06倍）
- 2004/12/27 vs 2003/12/25
- -8%（0.92倍）
- 2005/12/29 vs 2004/12/27
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/29
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/29 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/28 vs 2008/12/29
- -2%（0.98倍）
- 2010/12/29 vs 2009/12/28
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/29
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/25 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/27 vs 2018/12/25
- 31%（1.31倍）
- 2020/12/28 vs 2019/12/27
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/28
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/04/25 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
367円（2011/03/15） - 257%（3.57倍）
1,310円（4/25）