株価チャート
株価
5/2
- 前日 (5/1)
- 3,425
- 始値
- 3,415
- 高値
- 3,445
- 安値
- 3,335
- 終値 -2.63%
- 3,335
- 出来高 -47.64%
- 10,000
乖離率
- 株価（5日）
移動平均値 - -3%
3,438 - 株価（25日）
移動平均値 - +6.99%
3,117 - 出来高（5日）
移動平均値 - -39.32%
16,480
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 3,415 | 3,445 | 3,335 | 3,335 | -2.63% | 10,000 | 216億1400万 | +6.99% | 21.5 | 3.08 |
| 05/01 | 3,550 | 3,560 | 3,405 | 3,425 | -3.25% | 19,100 | 221億9729万 | +10.23% | 22.08 | 3.16 |
| 04/30 | 3,490 | 3,545 | 3,465 | 3,540 | +1.43% | 17,100 | 229億4260万 | +14.49% | 22.82 | 3.27 |
| 04/28 | 3,400 | 3,590 | 3,400 | 3,490 | +2.65% | 29,300 | 226億1855万 | +13.57% | 22.5 | 3.22 |
| 04/25 | 3,385 | 3,460 | 3,385 | 3,400 | +0.29% | 6,900 | 220億3526万 | +11.29% | 21.92 | 3.14 |
| 04/24 | 3,465 | 3,520 | 3,370 | 3,390 | -1.88% | 9,300 | 219億7045万 | +11.66% | 21.85 | 3.13 |
| 04/23 | 3,400 | 3,470 | 3,395 | 3,455 | +1.62% | 11,700 | 223億9172万 | +14.25% | 22.27 | 3.19 |
| 04/22 | 3,450 | 3,505 | 3,400 | 3,400 | -0.58% | 17,600 | 220億3526万 | +12.88% | 21.92 | 3.14 |
| 04/21 | 3,350 | 3,440 | 3,305 | 3,420 | +2.09% | 17,100 | 221億6488万 | +14.11% | 22.05 | 3.16 |
| 04/18 | 3,170 | 3,355 | 3,165 | 3,350 | +5.85% | 33,900 | 217億1121万 | +12.27% | 21.6 | 3.09 |
| 04/17 | 3,055 | 3,165 | 3,055 | 3,165 | +3.6% | 12,800 | 205億1224万 | +6.6% | 20.4 | 2.92 |
| 04/16 | 3,130 | 3,130 | 3,015 | 3,055 | -1.45% | 12,300 | 197億9933万 | +3.21% | 19.69 | 2.82 |
| 04/15 | 3,040 | 3,140 | 3,025 | 3,100 | +2.14% | 13,000 | 200億9097万 | +4.94% | 19.98 | 2.86 |
| 04/14 | 3,115 | 3,125 | 3,035 | 3,035 | -0.82% | 16,900 | 196億6971万 | +2.95% | 19.57 | 2.8 |
| 04/11 | 2,888 | 3,125 | 2,888 | 3,060 | +4.9% | 12,100 | 198億3174万 | +3.9% | 19.73 | 2.82 |
| 04/10 | 2,896 | 2,989 | 2,876 | 2,917 | +3.7% | 39,400 | 189億496万 | -0.88% | 18.8 | 2.69 |
| 04/09 | 2,756 | 2,871 | 2,662 | 2,813 | +1.81% | 27,100 | 182億3094万 | -4.55% | 18.13 | 2.6 |
| 04/08 | 2,729 | 2,765 | 2,700 | 2,763 | +11.46% | 14,900 | 179億689万 | -6.56% | 17.81 | 2.55 |
| 04/07 | 2,520 | 2,599 | 2,479 | 2,479 | -10.05% | 29,800 | 160億6630万 | -16.62% | 15.98 | 2.29 |
| 04/04 | 2,763 | 2,821 | 2,700 | 2,756 | -3.33% | 34,400 | 178億6152万 | -8.07% | 17.77 | 2.54 |
| 04/03 | 2,887 | 2,903 | 2,732 | 2,851 | -1.69% | 26,600 | 184億7721万 | -5.38% | 18.38 | 2.63 |
| 04/02 | 2,948 | 2,961 | 2,900 | 2,900 | -0.34% | 11,200 | 187億9478万 | -4.07% | 18.7 | 2.68 |
| 04/01 | 2,902 | 2,955 | 2,893 | 2,910 | +0.14% | 10,100 | 188億5959万 | -4.09% | 18.76 | 2.69 |
| 03/31 | 2,958 | 2,958 | 2,895 | 2,906 | -3.13% | 14,100 | 188億3367万 | -4.56% | 18.73 | 2.68 |
| 03/28 | 3,075 | 3,075 | 3,000 | 3,000 | -2.76% | 10,700 | 194億4288万 | -1.64% | 19.34 | 2.79 |
| 03/27 | 3,030 | 3,085 | 3,005 | 3,085 | +0.65% | 7,300 | 199億9376万 | +1.05% | 19.89 | 2.87 |
| 03/26 | 3,050 | 3,070 | 3,030 | 3,065 | +0.49% | 7,400 | 198億6414万 | +0.46% | 19.76 | 2.86 |
| 03/25 | 3,070 | 3,070 | 3,020 | 3,050 | 0% | 7,300 | 197億6693万 | -0.07% | 19.66 | 2.84 |
| 03/24 | 2,960 | 3,070 | 2,960 | 3,050 | +4.63% | 19,200 | 197億6693万 | -0.2% | 19.66 | 2.84 |
| 03/21 | 3,080 | 3,095 | 2,915 | 2,915 | -6.12% | 13,300 | 188億9200万 | -4.83% | 18.79 | 2.72 |
| 03/19 | 3,135 | 3,135 | 3,100 | 3,105 | -1.27% | 2,300 | 201億2338万 | +1.14% | 20.02 | 2.89 |
| 03/18 | 3,075 | 3,160 | 3,060 | 3,145 | +3.97% | 14,400 | 203億8262万 | +2.44% | 20.27 | 2.93 |
| 03/17 | 3,085 | 3,085 | 3,025 | 3,025 | -2.1% | 7,200 | 196億490万 | -1.56% | 19.5 | 2.82 |
| 03/14 | 2,983 | 3,115 | 2,954 | 3,090 | +3.59% | 26,500 | 200億2616万 | +0.36% | 19.92 | 2.88 |
| 03/13 | 2,968 | 2,993 | 2,961 | 2,983 | +1.5% | 9,900 | 193億3270万 | -3.09% | 19.23 | 2.78 |
| 03/12 | 2,940 | 2,957 | 2,906 | 2,939 | +1.14% | 16,900 | 190億4754万 | -4.64% | 18.95 | 2.74 |
| 03/11 | 2,951 | 2,951 | 2,856 | 2,906 | -1.56% | 15,400 | 188億3367万 | -5.68% | 18.73 | 2.71 |
| 03/10 | 2,995 | 2,995 | 2,946 | 2,952 | -0.17% | 11,200 | 191億3179万 | -4.47% | 19.03 | 2.75 |
| 03/07 | 2,992 | 3,000 | 2,957 | 2,957 | -1.76% | 13,700 | 191億6420万 | -4.58% | 19.06 | 2.75 |
| 03/06 | 3,045 | 3,045 | 2,980 | 3,010 | 0% | 13,100 | 195億769万 | -3.06% | 19.4 | 2.8 |
| 03/05 | 3,100 | 3,100 | 3,010 | 3,010 | -2.11% | 11,800 | 195億769万 | -3.12% | 19.4 | 2.8 |
| 03/04 | 3,190 | 3,190 | 3,065 | 3,075 | -2.54% | 14,700 | 199億2895万 | -0.97% | 19.82 | 2.86 |
| 03/03 | 3,175 | 3,205 | 3,140 | 3,155 | +1.61% | 14,000 | 204億4743万 | +1.71% | 20.34 | 2.94 |
| 02/28 | 3,115 | 3,155 | 3,075 | 3,105 | -0.64% | 20,200 | 201億2338万 | +0.36% | 20.02 | 2.89 |
| 02/27 | 3,150 | 3,170 | 3,110 | 3,125 | +0.64% | 5,300 | 202億5300万 | +1.23% | 20.15 | 2.91 |
| 02/26 | 3,150 | 3,200 | 3,100 | 3,105 | -2.51% | 13,700 | 201億2338万 | +0.81% | 20.02 | 2.89 |
| 02/25 | 3,135 | 3,250 | 3,100 | 3,185 | +0.47% | 22,000 | 206億4186万 | +3.61% | 20.53 | 2.97 |
| 02/21 | 3,190 | 3,320 | 3,105 | 3,170 | +3.93% | 68,100 | 205億4464万 | +3.43% | 20.44 | 2.95 |
| 02/20 | 3,060 | 3,095 | 3,050 | 3,050 | -0.97% | 3,700 | 197億6693万 | -0.23% | 19.66 | 2.84 |
| 02/19 | 3,025 | 3,080 | 3,010 | 3,080 | +2.16% | 9,400 | 199億6135万 | +0.75% | 19.86 | 2.87 |
| 02/18 | 3,075 | 3,075 | 3,015 | 3,015 | -2.74% | 11,000 | 195億4009万 | -1.41% | 19.44 | 2.81 |
| 02/17 | 3,145 | 3,195 | 3,080 | 3,100 | -1.43% | 10,400 | 200億9097万 | +1.31% | 19.98 | 2.89 |
| 02/14 | 3,235 | 3,235 | 3,110 | 3,145 | -2.33% | 9,500 | 203億8262万 | +2.81% | 20.27 | 2.93 |
| 02/13 | 3,140 | 3,230 | 3,110 | 3,220 | +3.7% | 12,800 | 208億6869万 | +5.23% | 20.76 | 3 |
| 02/12 | 3,100 | 3,130 | 3,085 | 3,105 | +0.16% | 3,800 | 201億2338万 | +1.57% | 20.02 | 2.89 |
| 02/10 | 3,230 | 3,230 | 3,100 | 3,100 | -3.43% | 9,900 | 200億9097万 | +1.34% | 19.98 | 2.89 |
| 02/07 | 3,205 | 3,265 | 3,190 | 3,210 | +0.78% | 17,800 | 208億388万 | +4.77% | 20.69 | 2.99 |
| 02/06 | 3,100 | 3,200 | 3,100 | 3,185 | +3.58% | 23,200 | 206億4186万 | +3.98% | 20.53 | 2.97 |
| 02/05 | 3,075 | 3,100 | 3,020 | 3,075 | 0% | 16,200 | 199億2895万 | +0.46% | 19.82 | 2.86 |
| 02/04 | 2,970 | 3,080 | 2,961 | 3,075 | +5.31% | 19,700 | 199億2895万 | +0.36% | 19.82 | 2.86 |
| 02/03 | 3,105 | 3,180 | 2,911 | 2,920 | -6.11% | 40,100 | 189億2440万 | -4.86% | 18.82 | 2.72 |
| 01/31 | 3,180 | 3,180 | 3,090 | 3,110 | -2.2% | 23,500 | 201億5578万 | +0.94% | 20.05 | 2.9 |
| 01/30 | 3,080 | 3,180 | 3,080 | 3,180 | +2.42% | 46,000 | 206億945万 | +3.05% | 20.5 | 2.96 |
| 01/29 | 3,100 | 3,125 | 3,040 | 3,105 | +1.31% | 18,900 | 201億2338万 | +0.23% | 20.02 | 2.89 |
| 01/28 | 2,970 | 3,065 | 2,952 | 3,065 | +3.2% | 17,900 | 198億6414万 | -1.51% | 19.76 | 2.86 |
| 01/27 | 2,995 | 3,005 | 2,950 | 2,970 | -0.6% | 19,400 | 192億4845万 | -5.23% | 19.15 | 2.77 |
| 01/24 | 2,939 | 3,005 | 2,939 | 2,988 | +1.12% | 22,400 | 193億6511万 | -5.47% | 19.26 | 2.78 |
| 01/23 | 2,939 | 3,020 | 2,883 | 2,955 | +0.54% | 15,400 | 191億5123万 | -7.25% | 19.05 | 2.75 |
| 01/22 | 2,952 | 2,958 | 2,879 | 2,939 | -0.44% | 19,200 | 190億4754万 | -8.44% | 18.95 | 2.74 |
| 01/21 | 2,953 | 2,958 | 2,930 | 2,952 | -0.03% | 10,800 | 191億3179万 | -8.78% | 19.03 | 2.75 |
| 01/20 | 2,950 | 2,982 | 2,950 | 2,953 | +0.1% | 13,700 | 191億3827万 | -9.39% | 19.04 | 2.75 |
| 01/17 | 2,974 | 2,998 | 2,900 | 2,950 | -1.01% | 18,200 | 191億1883万 | -10.2% | 19.02 | 2.75 |
| 01/16 | 3,050 | 3,055 | 2,974 | 2,980 | -2.45% | 20,600 | 193億1326万 | -9.92% | 19.21 | 2.78 |
| 01/15 | 3,090 | 3,100 | 3,040 | 3,055 | -1.13% | 14,000 | 197億9933万 | -8.26% | 19.69 | 2.85 |
| 01/14 | 3,075 | 3,140 | 3,040 | 3,090 | +0.49% | 15,000 | 200億2616万 | -7.65% | 19.92 | 2.88 |
| 01/10 | 3,075 | 3,110 | 3,070 | 3,075 | -0.32% | 7,800 | 199億2895万 | -8.56% | 19.82 | 2.86 |
| 01/09 | 3,150 | 3,150 | 3,075 | 3,085 | -2.37% | 11,700 | 199億9376万 | -8.67% | 19.89 | 2.87 |
| 01/08 | 3,140 | 3,165 | 3,110 | 3,160 | +0.48% | 13,300 | 204億7983万 | -6.92% | 20.37 | 2.94 |
| 01/07 | 3,175 | 3,235 | 3,145 | 3,145 | 0% | 12,600 | 203億8262万 | -7.69% | 20.27 | 2.93 |
| 01/06 | 3,245 | 3,245 | 3,125 | 3,145 | -2.48% | 12,600 | 203億8262万 | -7.96% | 20.27 | 2.93 |
| 2024 | ||||||||||
| 12/30 | 3,170 | 3,345 | 3,170 | 3,225 | +1.26% | 13,900 | 209億109万 | -5.98% | 20.79 | 3.01 |
| 12/27 | 3,125 | 3,220 | 3,125 | 3,185 | +1.11% | 10,200 | 206億4186万 | -7.52% | 20.53 | 2.97 |
| 12/26 | 3,145 | 3,165 | 3,120 | 3,150 | -0.16% | 15,600 | 204億1502万 | -8.99% | 20.31 | 2.94 |
| 12/25 | 3,170 | 3,170 | 3,120 | 3,155 | -0.79% | 16,000 | 204億4743万 | -9.16% | 20.34 | 2.94 |
| 12/24 | 3,210 | 3,230 | 3,155 | 3,180 | -1.24% | 16,500 | 206億945万 | -8.52% | 20.5 | 2.97 |
| 12/23 | 3,240 | 3,290 | 3,210 | 3,220 | -1.08% | 14,200 | 208億6869万 | -7.42% | 20.76 | 3.01 |
| 12/20 | 3,430 | 3,430 | 3,255 | 3,255 | -6.33% | 26,700 | 210億9552万 | -6.41% | 20.98 | 3.04 |
| 12/19 | 3,440 | 3,490 | 3,440 | 3,475 | +0.43% | 4,600 | 225億2133万 | 0% | 22.4 | 3.24 |
| 12/18 | 3,610 | 3,610 | 3,460 | 3,460 | -4.16% | 10,400 | 224億2412万 | -0.12% | 22.31 | 3.23 |
| 12/17 | 3,650 | 3,650 | 3,595 | 3,610 | -0.55% | 6,000 | 233億9626万 | +4.46% | 23.27 | 3.37 |
| 12/16 | 3,650 | 3,670 | 3,580 | 3,630 | +0.41% | 7,400 | 235億2588万 | +5.46% | 23.4 | 3.39 |
| 12/13 | 3,585 | 3,670 | 3,585 | 3,615 | +1.26% | 14,300 | 234億2867万 | +5.46% | 23.3 | 3.37 |
| 12/12 | 3,595 | 3,620 | 3,560 | 3,570 | 0% | 8,700 | 231億3703万 | +4.54% | 23.01 | 3.33 |
| 12/11 | 3,540 | 3,590 | 3,540 | 3,570 | +0.85% | 4,800 | 231億3703万 | +5.03% | 23.01 | 3.33 |
| 12/10 | 3,595 | 3,595 | 3,535 | 3,540 | -1.67% | 7,600 | 229億4260万 | +4.73% | 22.82 | 3.3 |
| 12/09 | 3,540 | 3,605 | 3,530 | 3,600 | +1.84% | 8,600 | 233億3145万 | +7.11% | 23.21 | 3.36 |
| 12/06 | 3,535 | 3,550 | 3,465 | 3,535 | +0.28% | 6,800 | 229億1019万 | +5.93% | 22.79 | 3.3 |
| 12/05 | 3,500 | 3,540 | 3,495 | 3,525 | +1.88% | 6,800 | 228億4538万 | +6.02% | 22.72 | 3.29 |
| 12/04 | 3,500 | 3,500 | 3,420 | 3,460 | -1.14% | 6,800 | 224億2412万 | +4.47% | 22.31 | 3.23 |
| 12/03 | 3,470 | 3,515 | 3,465 | 3,500 | +1.45% | 7,500 | 226億8336万 | +5.93% | 22.56 | 3.27 |
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 6月期 | 670 134,000 7/3 | 170 34,000 3/11 | 116,600 583 2/15 | - | - | +34.55% 5/28 | -29.27% 2/15 |
| 2009年 6月期 | 308 61,500 6/17 | 74 14,800 10/9 | 58,600 293 1/14 | - | - | +81.34% 1/13 | -34.22% 10/8 |
| 2010年 6月期 | 629 125,800 4/15 | 173 34,500 10/2 | 628,000 3,140 3/10 | - | - | +75.08% 2/23 | -22.85% 5/21 |
| 2011年 6月期 | 500 100,000 12/10 | 228 45,500 3/16 | 124,200 621 12/10 | 32億3820万 | 14億7338万 | +29.68% 12/10 | -30.6% 3/15 |
| 2012年 6月期 | 285 57,000 3/14 | 160 32,000 1/6 | 16,000 80 12/27 | 18億4577万 | 10億3622万 | +25.98% 2/24 | -17.44% 5/1 |
| 2013年 6月期 | 561 112,100 5/16 | 173 34,600 10/24 | 371,800 1,859 5/16 | 36億3002万 | 11億2041万 | +57.37% 1/31 | -17.03% 6/7 |
| 2014年 6月期 | 1,017 2,033 10/25 | 256 511 10/9 | 2,293,600 1,146,800 11/1 | 65億8326万 | 16億5472万 | +145.59% 10/24 | -28.64% 2/4 |
| 2015年 6月期 | 1,608 3,215 5/15 | 396 791 7/14 | 1,413,000 706,500 8/15 | 104億1081万 | 25億6141万 | +54.07% 11/19 | -10.83% 7/10 |
| 2016年 6月期 | 1,660 12/3 | 770 8/25 | 733,500 10/21 | 107億5082万 | 49億8682万 | +51.06% 10/22 | -34.78% 8/25 |
| 2017年 6月期 | 1,477 6/20 | 925 11/9 | 51,100 6/1 | 95億6564万 | 59億9067万 | +73.5% 7/5 | -13% 8/4 |
| 2018年 6月期 | 4,270 1/10 | 1,299 7/3 | 2,818,000 7/6 | 276億5422万 | 84億1284万 | +34.38% 12/27 | -22.39% 2/6 |
| 2019年 6月期 | 3,655 6/21 | 1,711 12/25 | 266,600 8/7 | 236億7600万 | 110億8334万 | +19.24% 6/21 | -30.39% 12/25 |
| 2020年 6月期 | 6,920 2/10 2/6 | 3,030 8/1 | 410,000 5/7 | 448億3180万 | 196億2743万 | +30.45% 8/28 | -32.61% 3/13 |
| 2021年 6月期 | 7,160 6/24 | 3,420 7/31 | 620,400 8/4 | 463億9164万 | 221億5675万 | +31.22% 8/31 | -12.35% 8/3 |
| 2022年 6月期 | 6,590 7/1 | 4,035 1/28 | 90,200 5/26 | 426億9845万 | 261億4613万 | +14.64% 5/30 | -14.32% 8/17 |
| 2023年 6月期 | 6,120 11/1 | 3,755 6/14 | 243,100 5/24 | 396億5658万 | 243億3177万 | +11.18% 10/18 | -15.03% 8/4 |
| 2024年 6月期 | 4,020 7/3 | 1,917 10/24 | 318,000 11/2 | 260億4893万 | 124億2184万 | +18.67% 11/7 | -23.34% 10/4 |
| 最新 | 3,335 2025/5/2 | 10,000 | 216億1400万 | +6.99% 3,117 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -67%（0.33倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 218%（3.18倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 219%（3.19倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 224%（3.24倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/02 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
74円（2008/10/09） - 4407%（45.07倍）
3,335円（5/2）