株価チャート
株価
4/30
- 前日 (4/28)
- 4,435
- 始値
- 4,455
- 高値
- 4,500
- 安値
- 4,440
- 終値 +0.9%
- 4,475
- 出来高 -4.47%
- 113,400
乖離率
- 株価（5日）
移動平均値 - -0.02%
4,476 - 株価（25日）
移動平均値 - +4.58%
4,279 - 出来高（5日）
移動平均値 - -2.11%
115,840
2024/11/29～2025/04/30
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 | ||||||||||
| 04/30 | 4,455 | 4,500 | 4,440 | 4,475 | +0.9% | 113,400 | 2571億8277万 | +4.58% | 19.53 | 0.88 |
| 04/28 | 4,420 | 4,490 | 4,410 | 4,435 | +0.34% | 118,700 | 2548億8393万 | +3.89% | 19.36 | 0.88 |
| 04/25 | 4,450 | 4,485 | 4,400 | 4,420 | -0.9% | 86,500 | 2540億2186万 | +3.78% | 19.29 | 0.87 |
| 04/24 | 4,560 | 4,565 | 4,440 | 4,460 | -2.83% | 116,200 | 2563億2070万 | +5.26% | 19.46 | 0.88 |
| 04/23 | 4,580 | 4,650 | 4,580 | 4,590 | +0.44% | 144,400 | 2637億9194万 | +8.92% | 20.03 | 0.91 |
| 04/22 | 4,560 | 4,590 | 4,540 | 4,570 | +0.44% | 125,800 | 2626億4252万 | +9.2% | 19.94 | 0.9 |
| 04/21 | 4,500 | 4,565 | 4,495 | 4,550 | +1% | 124,000 | 2614億9310万 | +9.53% | 19.86 | 0.9 |
| 04/18 | 4,385 | 4,525 | 4,380 | 4,505 | +3.56% | 221,000 | 2589億690万 | +9.24% | 19.66 | 0.89 |
| 04/17 | 4,350 | 4,370 | 4,320 | 4,350 | -0.11% | 63,300 | 2499億9889万 | +6.23% | 18.98 | 0.86 |
| 04/16 | 4,270 | 4,360 | 4,265 | 4,355 | +2.59% | 127,400 | 2502億8625万 | +6.92% | 19.01 | 0.86 |
| 04/15 | 4,280 | 4,285 | 4,235 | 4,245 | +0.12% | 63,700 | 2439億6444万 | +4.81% | 18.53 | 0.84 |
| 04/14 | 4,180 | 4,265 | 4,180 | 4,240 | +1.56% | 95,700 | 2436億7708万 | +5.16% | 18.5 | 0.84 |
| 04/11 | 4,170 | 4,190 | 4,110 | 4,175 | +0.36% | 138,600 | 2399億4147万 | +4.01% | 18.22 | 0.82 |
| 04/10 | 4,170 | 4,190 | 4,075 | 4,160 | +2.59% | 187,000 | 2390億7940万 | +4.05% | 18.15 | 0.82 |
| 04/09 | 4,030 | 4,095 | 3,960 | 4,055 | -1.1% | 128,600 | 2330億4494万 | +1.83% | 17.7 | 0.8 |
| 04/08 | 4,050 | 4,120 | 3,975 | 4,100 | +4.86% | 215,400 | 2356億3114万 | +3.27% | 17.89 | 0.81 |
| 04/07 | 3,840 | 3,980 | 3,800 | 3,910 | -3.1% | 265,300 | 2247億1165万 | -1.16% | 17.06 | 0.77 |
| 04/04 | 4,095 | 4,100 | 4,005 | 4,035 | -2.06% | 127,400 | 2318億9552万 | +2.18% | 17.61 | 0.8 |
| 04/03 | 4,050 | 4,120 | 4,045 | 4,120 | +0.12% | 102,200 | 2367億8056万 | +4.67% | 17.98 | 0.81 |
| 04/02 | 4,150 | 4,160 | 4,100 | 4,115 | -1.44% | 101,800 | 2364億9321万 | +5% | 17.96 | 0.81 |
| 04/01 | 4,230 | 4,230 | 4,160 | 4,175 | -0.24% | 116,500 | 2399億4147万 | +7% | 18.22 | 0.82 |
| 03/31 | 4,200 | 4,225 | 4,135 | 4,185 | -0.95% | 168,200 | 2405億1618万 | +7.81% | 18.26 | 0.83 |
| 03/28 | 4,195 | 4,250 | 4,170 | 4,225 | -1.4% | 217,500 | 2428億1502万 | +9.37% | 18.44 | 0.83 |
| 03/27 | 4,260 | 4,285 | 4,240 | 4,285 | +1.06% | 283,300 | 2462億6328万 | +11.47% | 18.7 | 0.85 |
| 03/26 | 4,235 | 4,255 | 4,200 | 4,240 | +0.47% | 213,700 | 2436億7708万 | +10.94% | 18.5 | 0.84 |
| 03/25 | 4,175 | 4,240 | 4,145 | 4,220 | +0.96% | 229,200 | 2425億2766万 | +10.97% | 18.42 | 0.83 |
| 03/24 | 4,205 | 4,235 | 4,110 | 4,180 | +7.59% | 603,100 | 2402億2882万 | +10.44% | 18.24 | 0.83 |
| 03/21 | 3,870 | 3,895 | 3,870 | 3,885 | +0.13% | 127,600 | 2232億7487万 | +3.08% | 16.95 | 0.77 |
| 03/19 | 3,870 | 3,890 | 3,865 | 3,880 | +0.65% | 88,900 | 2229億8752万 | +3.08% | 16.93 | 0.77 |
| 03/18 | 3,835 | 3,865 | 3,835 | 3,855 | +1.05% | 104,000 | 2215億5074万 | +2.53% | 16.82 | 0.76 |
| 03/17 | 3,790 | 3,825 | 3,785 | 3,815 | +0.93% | 107,800 | 2192億5190万 | +1.57% | 16.65 | 0.75 |
| 03/14 | 3,760 | 3,790 | 3,760 | 3,780 | -0.13% | 82,700 | 2172億4042万 | +0.69% | 16.5 | 0.75 |
| 03/13 | 3,765 | 3,795 | 3,755 | 3,785 | -0.26% | 77,900 | 2175億2777万 | +0.83% | 16.52 | 0.75 |
| 03/12 | 3,770 | 3,800 | 3,760 | 3,795 | -0.13% | 88,300 | 2181億248万 | +1.12% | 16.56 | 0.75 |
| 03/11 | 3,785 | 3,805 | 3,770 | 3,800 | +0.53% | 107,000 | 2183億8984万 | +1.23% | 16.58 | 0.75 |
| 03/10 | 3,800 | 3,810 | 3,780 | 3,780 | -0.26% | 70,800 | 2172億4042万 | +0.61% | 16.5 | 0.75 |
| 03/07 | 3,770 | 3,800 | 3,750 | 3,790 | 0% | 78,000 | 2178億1513万 | +0.77% | 16.54 | 0.75 |
| 03/06 | 3,780 | 3,795 | 3,775 | 3,790 | +1.07% | 56,300 | 2178億1513万 | +0.72% | 16.54 | 0.75 |
| 03/05 | 3,765 | 3,770 | 3,745 | 3,750 | -0.27% | 79,500 | 2155億1629万 | -0.4% | 16.37 | 0.74 |
| 03/04 | 3,760 | 3,770 | 3,745 | 3,760 | +0.27% | 55,100 | 2160億9100万 | -0.24% | 16.41 | 0.74 |
| 03/03 | 3,740 | 3,765 | 3,735 | 3,750 | +0.67% | 60,800 | 2155億1629万 | -0.53% | 16.37 | 0.74 |
| 02/28 | 3,725 | 3,750 | 3,715 | 3,725 | +0.13% | 80,400 | 2140億7951万 | -1.22% | 16.26 | 0.74 |
| 02/27 | 3,680 | 3,720 | 3,680 | 3,720 | +0.81% | 54,800 | 2137億9216万 | -1.46% | 16.23 | 0.74 |
| 02/26 | 3,705 | 3,710 | 3,680 | 3,690 | +0.14% | 75,200 | 2120億6803万 | -2.33% | 16.1 | 0.73 |
| 02/25 | 3,680 | 3,710 | 3,680 | 3,685 | 0% | 94,800 | 2117億8067万 | -2.59% | 16.08 | 0.73 |
| 02/21 | 3,710 | 3,715 | 3,675 | 3,685 | -0.54% | 135,900 | 2117億8067万 | -2.69% | 16.08 | 0.73 |
| 02/20 | 3,740 | 3,760 | 3,705 | 3,705 | -0.94% | 94,400 | 2129億3009万 | -2.24% | 16.17 | 0.73 |
| 02/19 | 3,770 | 3,790 | 3,740 | 3,740 | -0.27% | 75,300 | 2149億4158万 | -1.42% | 16.32 | 0.74 |
| 02/18 | 3,765 | 3,765 | 3,735 | 3,750 | -0.13% | 50,600 | 2155億1629万 | -1.19% | 16.37 | 0.74 |
| 02/17 | 3,805 | 3,820 | 3,755 | 3,755 | -0.53% | 65,600 | 2158億364万 | -1.11% | 16.39 | 0.74 |
| 02/14 | 3,790 | 3,805 | 3,760 | 3,775 | -0.4% | 69,100 | 2169億5306万 | -0.63% | 16.47 | 0.75 |
| 02/13 | 3,795 | 3,800 | 3,770 | 3,790 | +0.93% | 45,600 | 2178億1513万 | -0.29% | 16.54 | 0.75 |
| 02/12 | 3,790 | 3,790 | 3,740 | 3,755 | -0.27% | 65,500 | 2158億364万 | -1.29% | 16.39 | 0.74 |
| 02/10 | 3,780 | 3,780 | 3,750 | 3,765 | +0.13% | 53,700 | 2163億7835万 | -1.23% | 16.43 | 0.74 |
| 02/07 | 3,735 | 3,780 | 3,720 | 3,760 | 0% | 99,000 | 2160億9100万 | -1.54% | 16.41 | 0.74 |
| 02/06 | 3,770 | 3,830 | 3,725 | 3,760 | -0.53% | 184,800 | 2160億9100万 | -1.78% | 16.41 | 0.74 |
| 02/05 | 3,805 | 3,810 | 3,775 | 3,780 | 0% | 59,400 | 2172億4042万 | -1.43% | 16.5 | 0.75 |
| 02/04 | 3,820 | 3,835 | 3,780 | 3,780 | -1.05% | 92,500 | 2172億4042万 | -1.61% | 16.5 | 0.75 |
| 02/03 | 3,860 | 3,860 | 3,810 | 3,820 | -1.16% | 91,500 | 2195億3926万 | -0.78% | 16.67 | 0.75 |
| 01/31 | 3,880 | 3,880 | 3,850 | 3,865 | -0.13% | 40,600 | 2221億2545万 | +0.31% | 16.87 | 0.76 |
| 01/30 | 3,845 | 3,880 | 3,845 | 3,870 | +0.65% | 33,800 | 2224億1281万 | +0.42% | 16.89 | 0.76 |
| 01/29 | 3,855 | 3,865 | 3,840 | 3,845 | -0.26% | 31,700 | 2209億7603万 | -0.29% | 16.78 | 0.76 |
| 01/28 | 3,835 | 3,885 | 3,835 | 3,855 | +0.52% | 46,300 | 2215億5074万 | -0.1% | 16.82 | 0.76 |
| 01/27 | 3,815 | 3,835 | 3,795 | 3,835 | +1.46% | 44,800 | 2204億132万 | -0.65% | 16.74 | 0.76 |
| 01/24 | 3,800 | 3,820 | 3,780 | 3,780 | -0.26% | 51,100 | 2172億4042万 | -2.15% | 16.5 | 0.75 |
| 01/23 | 3,825 | 3,825 | 3,780 | 3,790 | -0.52% | 50,000 | 2178億1513万 | -2.04% | 16.54 | 0.75 |
| 01/22 | 3,810 | 3,825 | 3,805 | 3,810 | +0.4% | 53,300 | 2189億6455万 | -1.65% | 16.63 | 0.75 |
| 01/21 | 3,825 | 3,825 | 3,790 | 3,795 | -0.52% | 42,300 | 2181億248万 | -2.12% | 16.56 | 0.75 |
| 01/20 | 3,805 | 3,815 | 3,785 | 3,815 | +0.79% | 37,500 | 2192億5190万 | -1.65% | 16.65 | 0.75 |
| 01/17 | 3,780 | 3,800 | 3,750 | 3,785 | +0.13% | 83,400 | 2175億2777万 | -2.45% | 16.52 | 0.75 |
| 01/16 | 3,830 | 3,830 | 3,780 | 3,780 | -0.26% | 66,500 | 2172億4042万 | -2.6% | 16.5 | 0.75 |
| 01/15 | 3,785 | 3,795 | 3,775 | 3,790 | +0.26% | 54,400 | 2178億1513万 | -2.37% | 16.54 | 0.75 |
| 01/14 | 3,815 | 3,830 | 3,760 | 3,780 | -0.26% | 85,200 | 2172億4042万 | -2.63% | 16.5 | 0.75 |
| 01/10 | 3,810 | 3,815 | 3,785 | 3,790 | -0.52% | 68,100 | 2178億1513万 | -2.42% | 16.54 | 0.75 |
| 01/09 | 3,825 | 3,830 | 3,810 | 3,810 | -0.26% | 46,900 | 2189億6455万 | -1.91% | 16.63 | 0.75 |
| 01/08 | 3,870 | 3,875 | 3,820 | 3,820 | -1.42% | 92,400 | 2195億3926万 | -1.6% | 16.67 | 0.75 |
| 01/07 | 3,945 | 3,945 | 3,875 | 3,875 | -1.52% | 91,600 | 2227億16万 | -0.15% | 16.91 | 0.77 |
| 01/06 | 3,990 | 3,990 | 3,935 | 3,935 | -0.63% | 69,700 | 2261億4842万 | +1.55% | 17.17 | 0.78 |
| 2024 | ||||||||||
| 12/30 | 3,985 | 3,985 | 3,950 | 3,960 | -0.25% | 53,500 | 2275億8520万 | +2.38% | 17.28 | 0.78 |
| 12/27 | 3,975 | 3,975 | 3,940 | 3,970 | +0.51% | 39,500 | 2281億5991万 | +2.82% | 17.33 | 0.78 |
| 12/26 | 3,945 | 3,960 | 3,930 | 3,950 | +0.38% | 61,800 | 2270億1049万 | +2.52% | 17.24 | 0.78 |
| 12/25 | 3,980 | 3,980 | 3,915 | 3,935 | -1.13% | 33,100 | 2261億4842万 | +2.31% | 17.17 | 0.78 |
| 12/24 | 3,920 | 3,995 | 3,920 | 3,980 | +1.92% | 83,000 | 2287億3462万 | +3.65% | 17.37 | 0.79 |
| 12/23 | 3,910 | 3,920 | 3,885 | 3,905 | +0.26% | 49,500 | 2244億2429万 | +1.93% | 17.04 | 0.77 |
| 12/20 | 3,925 | 3,930 | 3,895 | 3,895 | -0.76% | 71,900 | 2238億4958万 | +1.78% | 17 | 0.77 |
| 12/19 | 3,900 | 3,945 | 3,900 | 3,925 | +0.64% | 75,000 | 2255億7371万 | +2.69% | 17.13 | 0.78 |
| 12/18 | 3,885 | 3,935 | 3,885 | 3,900 | +0.39% | 76,000 | 2241億3694万 | +2.2% | 17.02 | 0.77 |
| 12/17 | 3,920 | 3,925 | 3,885 | 3,885 | -0.51% | 42,900 | 2232億7487万 | +1.92% | 16.95 | 0.77 |
| 12/16 | 3,935 | 3,960 | 3,905 | 3,905 | -0.64% | 39,000 | 2244億2429万 | +2.55% | 17.04 | 0.77 |
| 12/13 | 3,890 | 3,950 | 3,880 | 3,930 | 0% | 57,300 | 2258億6107万 | +3.31% | 17.15 | 0.78 |
| 12/12 | 3,890 | 3,940 | 3,880 | 3,930 | +1.29% | 115,800 | 2258億6107万 | +3.48% | 17.15 | 0.78 |
| 12/11 | 3,855 | 3,890 | 3,855 | 3,880 | +0.65% | 43,500 | 2229億8752万 | +2.27% | 16.93 | 0.77 |
| 12/10 | 3,830 | 3,870 | 3,820 | 3,855 | +0.92% | 84,600 | 2215億5074万 | +1.74% | 16.82 | 0.76 |
| 12/09 | 3,805 | 3,825 | 3,795 | 3,820 | +0.26% | 64,600 | 2195億3926万 | +0.9% | 16.67 | 0.75 |
| 12/06 | 3,820 | 3,820 | 3,795 | 3,810 | 0% | 35,800 | 2189億6455万 | +0.58% | 16.63 | 0.75 |
| 12/05 | 3,800 | 3,815 | 3,790 | 3,810 | +0.26% | 47,100 | 2189億6455万 | +0.53% | 16.63 | 0.75 |
| 12/04 | 3,820 | 3,830 | 3,800 | 3,800 | -0.52% | 42,000 | 2183億8984万 | +0.26% | 16.58 | 0.75 |
| 12/03 | 3,800 | 3,850 | 3,800 | 3,820 | +0.79% | 58,400 | 2195億3926万 | +0.74% | 16.67 | 0.75 |
| 12/02 | 3,790 | 3,805 | 3,780 | 3,790 | +0.4% | 46,100 | 2178億1513万 | -0.05% | 16.54 | 0.75 |
| 11/29 | 3,785 | 3,795 | 3,770 | 3,775 | -0.13% | 37,700 | 2169億5306万 | -0.45% | 16.47 | 0.75 |
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 | |
| 2017年 3月期 | 5,715 1,143 2/28 | 3,530 706 4/1 | 643,860 3,219,300 9/16 | 3398億6768万 | - | +19.12% 6/8 | -8.63% 6/24 |
| 2018年 3月期 | 5,560 1,112 11/9 | 4,325 865 3/5 865 3/2 | 334,340 1,671,700 2/6 | 3306億5882万 | 2572億1212万 | +5.73% 4/5 | -12.44% 2/6 |
| 2019年 3月期 | 5,220 1,044 5/15 | 3,050 610 12/25 | 315,800 1,579,000 8/2 | 3104億3868万 | 1813億8658万 | +6.33% 3/26 | -14.06% 12/25 |
| 2020年 3月期 | 3,815 763 6/21 | 2,535 507 3/13 | 316,740 1,583,700 3/27 | 2268億8191万 | 1507億5901万 | +12.62% 6/21 | -17.27% 3/13 |
| 2021年 3月期 | 3,930 786 9/28 | 2,930 586 4/3 | 376,120 1,880,600 3/3 | 2337億2107万 | 1742億5006万 | +10.16% 9/28 | -6.93% 11/30 |
| 2022年 3月期 | 3,890 778 8/10 | 3,155 631 12/2 | 245,060 1,225,300 3/29 | 2313億4223万 | 1876億3104万 | +5.13% 7/14 | -6.44% 12/1 |
| 2023年 3月期 | 3,710 742 3/9 | 3,140 628 4/27 | 269,640 1,348,200 10/28 | 2132億1745万 | 1867億3897万 | +5.65% 5/9 | -3.33% 8/4 |
| 2024年 3月期 | 4,290 3/21 | 3,475 695 5/31 695 4/6 | 253,780 1,268,900 8/22 | 2465億5063万 | 1997億1176万 | +10.54% 8/28 | -4.73% 3/28 |
| 最新 | 4,475 2025/4/30 | 113,400 | 2571億8277万 | +4.58% 4,279 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/04/30 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
2,535円（2020/03/13） - 77%（1.77倍）
4,475円（4/30）