株価チャート
株価
6/11
- 前日 (6/10)
- 3,865
- 始値
- 3,865
- 高値
- 3,870
- 安値
- 3,840
- 終値 +0.13%
- 3,870
- 出来高 +33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.7%
3,843 - 株価（25日）
移動平均値 - +1.63%
3,808 - 出来高（5日）
移動平均値 - +17.65%
340
2024/12/03～2025/06/11
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 | ||||||||||
| 06/11 | 3,865 | 3,870 | 3,840 | 3,870 | +0.13% | 400 | 87億4620万 | +1.63% | 5.62 | 0.53 |
| 06/10 | 3,850 | 3,865 | 3,835 | 3,865 | +1.44% | 300 | 87億3490万 | +1.63% | 5.61 | 0.53 |
| 06/09 | 3,810 | 3,810 | 3,810 | 3,810 | -0.52% | 100 | 86億1060万 | +0.32% | 5.53 | 0.52 |
| 06/03 | 3,850 | 3,850 | 3,830 | 3,830 | -0.26% | 400 | 86億5580万 | +0.92% | 5.56 | 0.52 |
| 06/02 | 3,820 | 3,840 | 3,820 | 3,840 | +1.05% | 500 | 86億7840万 | +1.35% | 5.57 | 0.52 |
| 05/30 | 3,840 | 3,840 | 3,800 | 3,800 | -2.06% | 300 | 85億8800万 | +0.45% | 5.51 | 0.52 |
| 05/28 | 3,865 | 3,880 | 3,865 | 3,880 | +0.26% | 1,100 | 87億6880万 | +2.78% | 5.63 | 0.53 |
| 05/23 | 3,845 | 3,870 | 3,845 | 3,870 | +0.65% | 2,000 | 87億4620万 | +3.01% | 5.62 | 0.53 |
| 05/22 | 3,845 | 3,845 | 3,845 | 3,845 | 0% | 300 | 86億8970万 | +2.83% | 5.58 | 0.52 |
| 05/21 | 3,795 | 3,850 | 3,790 | 3,845 | -0.52% | 500 | 86億8970万 | +3.25% | 5.58 | 0.52 |
| 05/20 | 3,865 | 3,865 | 3,865 | 3,865 | +3.76% | 100 | 87億3490万 | +4.26% | 5.61 | 0.53 |
| 05/16 | 3,725 | 3,725 | 3,725 | 3,725 | -0.13% | 200 | 84億1850万 | +0.92% | 5.4 | 0.51 |
| 05/15 | 3,730 | 3,730 | 3,730 | 3,730 | -0.53% | 500 | 84億2980万 | +1.52% | 5.41 | 0.51 |
| 05/14 | 3,750 | 3,750 | 3,750 | 3,750 | +0.27% | 100 | 84億7500万 | +2.43% | 5.44 | 0.51 |
| 05/13 | 3,755 | 3,755 | 3,665 | 3,740 | -2.22% | 2,200 | 84億5240万 | +2.49% | 5.43 | 0.51 |
| 05/12 | 3,865 | 3,900 | 3,820 | 3,825 | +0.66% | 2,500 | 86億4450万 | +5% | 5.55 | 0.52 |
| 05/09 | 3,800 | 3,800 | 3,800 | 3,800 | +1.33% | 200 | 85億8800万 | +4.57% | 5.51 | 0.52 |
| 05/08 | 3,750 | 3,750 | 3,750 | 3,750 | -1.83% | 100 | 84億7500万 | +3.45% | 5.44 | 0.51 |
| 05/07 | 3,820 | 3,820 | 3,770 | 3,820 | +1.87% | 700 | 86億3320万 | +5.55% | 5.54 | 0.52 |
| 05/02 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | 84億7500万 | +3.76% | 5.44 | 0.51 |
| 05/01 | 3,780 | 3,780 | 3,735 | 3,750 | -2.6% | 300 | 84億7500万 | +3.76% | 5.44 | 0.51 |
| 04/28 | 3,855 | 3,855 | 3,850 | 3,850 | +0.26% | 600 | 87億100万 | +6.5% | 5.59 | 0.53 |
| 04/25 | 3,790 | 3,985 | 3,770 | 3,840 | +1.32% | 7,100 | 86億7840万 | +6.31% | 5.57 | 0.52 |
| 04/24 | 3,685 | 3,790 | 3,685 | 3,790 | +0.93% | 400 | 85億6540万 | +4.99% | 5.5 | 0.52 |
| 04/23 | 3,750 | 3,755 | 3,750 | 3,755 | +0.13% | 200 | 84億8630万 | +4.05% | 5.45 | 0.51 |
| 04/22 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 500 | 84億7500万 | +3.96% | 5.44 | 0.51 |
| 04/21 | 3,735 | 3,750 | 3,725 | 3,750 | +0.4% | 300 | 84億7500万 | +3.96% | 5.44 | 0.51 |
| 04/18 | 3,730 | 3,735 | 3,700 | 3,735 | +2.05% | 400 | 84億4110万 | +3.69% | 5.42 | 0.51 |
| 04/17 | 3,740 | 3,800 | 3,660 | 3,660 | -1.08% | 1,800 | 82億7160万 | +1.78% | 5.31 | 0.5 |
| 04/16 | 3,700 | 3,700 | 3,700 | 3,700 | +2.78% | 100 | 83億6200万 | +2.92% | 5.37 | 0.51 |
| 04/15 | 3,365 | 3,600 | 3,365 | 3,600 | +4.8% | 300 | 81億3600万 | +0.33% | 5.22 | 0.49 |
| 04/14 | 3,435 | 3,435 | 3,435 | 3,435 | +0.44% | 800 | 77億6310万 | -4.18% | 4.98 | 0.47 |
| 04/11 | 3,415 | 3,420 | 3,415 | 3,420 | -1.01% | 300 | 77億2920万 | -4.68% | 4.96 | 0.47 |
| 04/10 | 3,450 | 3,455 | 3,450 | 3,455 | +0.58% | 200 | 78億830万 | -3.81% | 5.01 | 0.47 |
| 04/09 | 3,435 | 3,435 | 3,435 | 3,435 | -0.87% | 300 | 77億6310万 | -4.5% | 4.98 | 0.47 |
| 04/08 | 3,465 | 3,465 | 3,465 | 3,465 | +5% | 200 | 78億3090万 | -3.78% | 5.03 | 0.47 |
| 04/07 | 3,320 | 3,320 | 3,240 | 3,300 | -2.65% | 800 | 74億5800万 | -8.56% | 4.79 | 0.45 |
| 04/04 | 3,460 | 3,460 | 3,390 | 3,390 | -2.16% | 500 | 76億6140万 | -6.53% | 4.92 | 0.46 |
| 04/03 | 3,450 | 3,540 | 3,400 | 3,465 | -3.48% | 67,900 | 78億3090万 | -4.78% | 5.03 | 0.47 |
| 04/02 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | 81億1340万 | -1.59% | 5.21 | 0.49 |
| 04/01 | 3,590 | 3,590 | 3,590 | 3,590 | +0.42% | 100 | 81億1340万 | -1.78% | 5.21 | 0.49 |
| 03/28 | 3,500 | 3,575 | 3,500 | 3,575 | -0.69% | 600 | 80億7950万 | -2.35% | 4.71 | 0.49 |
| 03/27 | 3,705 | 3,705 | 3,600 | 3,600 | -2.96% | 2,100 | 81億3600万 | -1.91% | 4.74 | 0.49 |
| 03/26 | 3,755 | 3,755 | 3,710 | 3,710 | -0.93% | 800 | 83億8460万 | +0.98% | 4.89 | 0.51 |
| 03/25 | 3,780 | 3,780 | 3,745 | 3,745 | -0.93% | 200 | 84億6370万 | +1.99% | 4.93 | 0.51 |
| 03/24 | 3,765 | 3,815 | 3,765 | 3,780 | +0.4% | 1,000 | 85億4280万 | +2.86% | 4.98 | 0.52 |
| 03/21 | 3,780 | 3,805 | 3,765 | 3,765 | -0.4% | 400 | 85億890万 | +2.53% | 4.96 | 0.51 |
| 03/19 | 3,710 | 3,780 | 3,710 | 3,780 | +0.13% | 300 | 85億4280万 | +3% | 4.98 | 0.52 |
| 03/18 | 3,760 | 3,775 | 3,760 | 3,775 | +1.89% | 300 | 85億3150万 | +2.89% | 4.97 | 0.52 |
| 03/17 | 3,755 | 3,755 | 3,685 | 3,705 | -1.07% | 500 | 83億7330万 | +1.12% | 4.88 | 0.51 |
| 03/14 | 3,675 | 3,745 | 3,675 | 3,745 | +3.45% | 300 | 84億6370万 | +2.18% | 4.93 | 0.51 |
| 03/13 | 3,655 | 3,655 | 3,620 | 3,620 | +0.98% | 200 | 81億8120万 | -1.31% | 4.77 | 0.49 |
| 03/12 | 3,655 | 3,655 | 3,585 | 3,585 | -1.92% | 300 | 81億210万 | -2.45% | 4.72 | 0.49 |
| 03/11 | 3,655 | 3,655 | 3,655 | 3,655 | +3.98% | 100 | 82億6030万 | -1% | 4.82 | 0.5 |
| 03/07 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 100 | 79億4390万 | -4.46% | 4.63 | 0.48 |
| 03/06 | 3,515 | 3,515 | 3,515 | 3,515 | -0.28% | 100 | 79億4390万 | -4.25% | 4.63 | 0.48 |
| 03/05 | 3,460 | 3,630 | 3,460 | 3,525 | 0% | 600 | 79億6650万 | -3.74% | 4.64 | 0.48 |
| 03/04 | 3,560 | 3,570 | 3,525 | 3,525 | -0.98% | 1,200 | 79億6650万 | -3.48% | 4.64 | 0.48 |
| 03/03 | 3,580 | 3,580 | 3,560 | 3,560 | +0.28% | 300 | 80億4560万 | -2.31% | 4.69 | 0.49 |
| 02/28 | 3,605 | 3,605 | 3,550 | 3,550 | -2.74% | 500 | 80億2300万 | -2.31% | 4.68 | 0.48 |
| 02/25 | 3,735 | 3,735 | 3,650 | 3,650 | -2.67% | 800 | 82億4900万 | +0.69% | 4.81 | 0.5 |
| 02/21 | 3,750 | 3,750 | 3,750 | 3,750 | +1.35% | 100 | 84億7500万 | +3.82% | 4.94 | 0.51 |
| 02/20 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 83億6200万 | +3.06% | 4.88 | 0.51 |
| 02/19 | 3,700 | 3,700 | 3,700 | 3,700 | -1.6% | 100 | 83億6200万 | +3.67% | 4.88 | 0.51 |
| 02/18 | 3,795 | 3,795 | 3,760 | 3,760 | +0.53% | 200 | 84億9760万 | +5.95% | 4.95 | 0.51 |
| 02/17 | 3,750 | 3,750 | 3,740 | 3,740 | -1.58% | 200 | 84億5240万 | +6.16% | 4.93 | 0.51 |
| 02/14 | 3,730 | 3,800 | 3,730 | 3,800 | +3.12% | 600 | 85億8800万 | +8.57% | 5.01 | 0.52 |
| 02/13 | 3,730 | 3,730 | 3,685 | 3,685 | +0.14% | 200 | 83億2810万 | +6.07% | 4.86 | 0.5 |
| 02/12 | 3,670 | 3,730 | 3,670 | 3,680 | -3.29% | 1,800 | 83億1680万 | +6.54% | 4.85 | 0.5 |
| 02/10 | 3,710 | 3,825 | 3,710 | 3,805 | +2.56% | 1,300 | 85億9930万 | +10.8% | 5.01 | 0.52 |
| 02/07 | 3,710 | 3,710 | 3,710 | 3,710 | +0.13% | 100 | 83億8460万 | +8.83% | 4.89 | 0.51 |
| 02/05 | 3,705 | 3,705 | 3,705 | 3,705 | -1.85% | 100 | 83億7330万 | +9.39% | 4.88 | 0.51 |
| 02/04 | 3,840 | 3,845 | 3,705 | 3,775 | +3.99% | 700 | 85億3150万 | +12.22% | 4.97 | 0.52 |
| 02/03 | 3,700 | 3,700 | 3,630 | 3,630 | -2.81% | 500 | 82億380万 | +8.62% | 4.78 | 0.5 |
| 01/31 | 3,785 | 3,785 | 3,735 | 3,735 | -2.48% | 400 | 84億4110万 | +12.33% | 4.92 | 0.51 |
| 01/30 | 3,800 | 3,830 | 3,720 | 3,830 | +0.79% | 1,000 | 86億5580万 | +15.89% | 5.05 | 0.52 |
| 01/29 | 4,010 | 4,010 | 3,775 | 3,800 | -5.24% | 6,500 | 85億8800万 | +15.89% | 5.01 | 0.52 |
| 01/28 | 3,315 | 4,010 | 3,315 | 4,010 | +21.15% | 4,500 | 90億6260万 | +23.27% | 5.28 | 0.55 |
| 01/27 | 3,310 | 3,310 | 3,310 | 3,310 | -0.15% | 100 | 74億8060万 | +2.83% | 4.36 | 0.45 |
| 01/22 | 3,310 | 3,315 | 3,310 | 3,315 | +0.61% | 500 | 74億9190万 | +3.21% | 4.37 | 0.45 |
| 01/20 | 3,300 | 3,300 | 3,295 | 3,295 | +0.3% | 200 | 74億4670万 | +2.65% | 4.34 | 0.45 |
| 01/17 | 3,285 | 3,285 | 3,285 | 3,285 | -0.9% | 200 | 74億2410万 | +2.4% | 4.33 | 0.45 |
| 01/15 | 3,315 | 3,315 | 3,315 | 3,315 | 0% | 100 | 74億9190万 | +3.43% | 4.37 | 0.45 |
| 01/14 | 3,315 | 3,315 | 3,315 | 3,315 | 0% | 200 | 74億9190万 | +3.59% | 4.37 | 0.45 |
| 01/08 | 3,260 | 3,315 | 3,260 | 3,315 | -0.45% | 600 | 74億9190万 | +3.66% | 4.37 | 0.45 |
| 01/07 | 3,280 | 3,330 | 3,280 | 3,330 | +3.74% | 500 | 75億2580万 | +4.29% | 4.39 | 0.45 |
| 01/06 | 3,105 | 3,210 | 3,105 | 3,210 | +1.1% | 1,500 | 72億5460万 | +0.69% | 4.23 | 0.44 |
| 2024 | ||||||||||
| 12/26 | 3,180 | 3,180 | 3,150 | 3,175 | -0.47% | 500 | 71億7550万 | -0.44% | 4.18 | 0.45 |
| 12/25 | 3,190 | 3,190 | 3,190 | 3,190 | +2.08% | 100 | 72億940万 | -0.03% | 4.2 | 0.45 |
| 12/24 | 3,125 | 3,125 | 3,125 | 3,125 | -0.79% | 300 | 70億6250万 | -2.16% | 4.12 | 0.44 |
| 12/23 | 3,145 | 3,150 | 3,145 | 3,150 | +0.16% | 600 | 71億1900万 | -1.56% | 4.15 | 0.44 |
| 12/19 | 3,145 | 3,145 | 3,145 | 3,145 | -1.41% | 200 | 71億770万 | -1.84% | 4.14 | 0.44 |
| 12/18 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 200 | 72億940万 | -0.59% | 4.2 | 0.45 |
| 12/17 | 3,170 | 3,190 | 3,170 | 3,190 | +0.63% | 400 | 72億940万 | -0.72% | 4.2 | 0.45 |
| 12/13 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 200 | 71億6420万 | -1.31% | 4.18 | 0.45 |
| 12/12 | 3,145 | 3,170 | 3,140 | 3,170 | +1.12% | 600 | 71億6420万 | -1.22% | 4.18 | 0.45 |
| 12/11 | 3,200 | 3,200 | 3,130 | 3,135 | -2.49% | 700 | 70億8510万 | -2.21% | 4.13 | 0.44 |
| 12/05 | 3,190 | 3,215 | 3,190 | 3,215 | +0.31% | 400 | 72億6590万 | +0.31% | 4.24 | 0.45 |
| 12/04 | 3,205 | 3,205 | 3,205 | 3,205 | -1.08% | 100 | 72億4330万 | +0.16% | 4.22 | 0.45 |
| 12/03 | 3,240 | 3,240 | 3,240 | 3,240 | +1.89% | 300 | 73億2240万 | +1.38% | 4.27 | 0.46 |
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 | 1,440 288 4/3 | 925 185 3/12 | 9,200 46,000 5/22 | - | - | +9.23% 6/14 | -14.72% 11/20 |
| 2009年 3月期 | 1,050 210 4/11 | 250 50 3/6 50 2/17 他2件 | 39,000 195,000 7/28 | - | - | +27.34% 9/2 | -36.5% 7/29 |
| 2010年 3月期 | 795 159 7/24 159 7/23 | 270 54 4/7 | 25,200 126,000 5/25 | - | - | +89.71% 5/22 | -21.62% 9/18 |
| 2011年 3月期 | 840 168 3/28 168 3/25 | 585 117 3/16 | 11,400 57,000 8/20 | 18億9840万 | 13億2210万 | +16.02% 3/28 | -10% 3/16 |
| 2012年 3月期 | 930 186 3/26 | 650 130 12/19 130 12/16 | 9,000 45,000 12/13 | 21億180万 | 14億6900万 | +11.2% 7/22 | -10.58% 5/15 |
| 2013年 3月期 | 1,390 278 3/14 | 650 130 6/4 | 9,600 48,000 3/13 | 31億4140万 | 14億6900万 | +29.54% 3/13 | -14.09% 6/4 |
| 2014年 3月期 | 1,135 227 10/31 | 790 158 9/9 158 9/4 他3件 | 22,600 113,000 9/11 | 25億6510万 | 17億8540万 | +15.23% 9/19 | -12.2% 6/7 |
| 2015年 3月期 | 1,525 305 1/14 | 875 175 4/15 175 4/7 | 32,400 162,000 8/26 | 34億4650万 | 19億7750万 | +25.45% 9/3 | -12.17% 10/23 |
| 2016年 3月期 | 1,670 334 2/8 | 1,105 221 8/25 | 86,600 433,000 2/8 | 37億7420万 | 24億9730万 | +29.42% 2/5 | -11.24% 9/8 |
| 2017年 3月期 | 2,495 499 12/1 | 1,125 225 6/29 225 6/27 | 67,400 337,000 2/6 | 56億3870万 | 25億4250万 | +32.51% 11/21 | -13.17% 5/13 |
| 2018年 3月期 | 2,374 3/29 | 1,800 360 8/14 | 74,100 3/29 | 53億6524万 | 40億6800万 | +8.02% 9/25 | -10.26% 5/12 |
| 2019年 3月期 | 2,280 7/23 | 1,800 12/25 | 6,300 7/23 | 51億5280万 | 40億6800万 | +6.12% 1/28 | -8.51% 12/26 |
| 2020年 3月期 | 2,202 2/25 2/21 | 1,607 8/30 | 24,900 10/15 | 49億7652万 | 36億3182万 | +14.63% 5/25 | -17.03% 3/13 |
| 2021年 3月期 | 2,300 7/21 | 1,580 4/2 | 44,100 2/22 | 51億9800万 | 35億7080万 | +11.69% 7/13 | -6.36% 10/30 |
| 2022年 3月期 | 2,600 11/1 | 1,970 5/13 | 86,900 5/17 | 58億7600万 | 44億5220万 | +9.76% 11/1 | -4.6% 4/12 |
| 2023年 3月期 | 2,600 7/22 | 2,120 4/6 | 66,800 3/30 | 58億7600万 | 47億9120万 | +13.16% 7/22 | -8.16% 10/13 |
| 2024年 3月期 | 4,270 1/30 | 2,200 4/10 | 26,200 5/23 | 96億5020万 | 49億7200万 | +28.08% 1/31 | -5.04% 12/18 |
| 2025年 3月期 | 4,025 7/19 | 3,070 10/25 | 67,500 4/4 | 90億9650万 | 69億3820万 | +23.26% 1/28 | -10.19% 9/17 |
| 最新 | 3,870 2025/6/11 | 400 | 87億4620万 | +1.63% 3,808 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/29 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/24 vs 1997/12/29
- -22%（0.78倍）
- 1999/12/28 vs 1998/12/24
- 0%（1倍）
- 2000/12/29 vs 1999/12/28
- 11%（1.11倍）
- 2001/12/27 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/27
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/26 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/26
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/24 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/29 vs 2010/12/24
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/29
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/29 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/29
- 73%（1.73倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/26 vs 2023/12/29
- 11%（1.11倍）
- 2025/06/11 vs 2024/12/26
- 22%（1.22倍）
- 過去安値
250円（2009/03/06） - 1448%（15.48倍）
3,870円（6/11）