株価チャート
株価
5/2
- 前日 (5/1)
- 3,720
- 始値
- 3,640
- 高値
- 3,640
- 安値
- 3,605
- 終値 -2.42%
- 3,630
- 出来高 -30.43%
- 6,400
乖離率
- 株価（5日）
移動平均値 - -1.14%
3,672 - 株価（25日）
移動平均値 - -0.71%
3,656 - 出来高（5日）
移動平均値 - +87.13%
3,420
2024/11/27～2025/05/02
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 | 3,640 | 3,640 | 3,605 | 3,630 | -2.42% | 6,400 | 83億3511万 | -0.71% | 13.77 | 1.24 |
| 05/01 | 3,700 | 3,805 | 3,700 | 3,720 | +0.54% | 9,200 | 85億4177万 | +1.69% | 14.11 | 1.27 |
| 04/30 | 3,690 | 3,700 | 3,690 | 3,700 | +1.37% | 700 | 84億9585万 | +1.18% | 14.03 | 1.27 |
| 04/28 | 3,660 | 3,660 | 3,650 | 3,650 | -0.27% | 300 | 83億8104万 | -0.16% | 13.84 | 1.25 |
| 04/25 | 3,660 | 3,660 | 3,660 | 3,660 | +0.27% | 500 | 84億400万 | 0% | 13.88 | 1.25 |
| 04/24 | 3,650 | 3,650 | 3,650 | 3,650 | +0.55% | 100 | 83億8104万 | -0.35% | 13.84 | 1.25 |
| 04/23 | 3,655 | 3,655 | 3,630 | 3,630 | -0.41% | 1,500 | 83億3511万 | -0.98% | 13.77 | 1.24 |
| 04/22 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 700 | 83億6956万 | -0.63% | 13.82 | 1.25 |
| 04/21 | 3,660 | 3,660 | 3,640 | 3,645 | -0.41% | 1,700 | 83億6956万 | -0.74% | 13.82 | 1.25 |
| 04/18 | 3,630 | 3,665 | 3,610 | 3,660 | +0.97% | 1,400 | 84億400万 | -0.38% | 13.88 | 1.25 |
| 04/17 | 3,625 | 3,625 | 3,625 | 3,625 | +0.14% | 100 | 83億2363万 | -1.39% | 13.75 | 1.24 |
| 04/16 | 3,640 | 3,640 | 3,620 | 3,620 | -0.14% | 1,100 | 83億1215万 | -1.6% | 13.73 | 1.24 |
| 04/15 | 3,625 | 3,625 | 3,625 | 3,625 | -0.68% | 500 | 83億2363万 | -1.52% | 13.75 | 1.24 |
| 04/14 | 3,680 | 3,710 | 3,650 | 3,650 | -1.08% | 1,100 | 83億8104万 | -0.92% | 13.84 | 1.25 |
| 04/11 | 3,730 | 3,735 | 3,690 | 3,690 | -0.67% | 1,200 | 84億7288万 | +0.11% | 13.99 | 1.26 |
| 04/10 | 3,720 | 3,720 | 3,645 | 3,715 | +1.78% | 1,100 | 85億3029万 | +0.79% | 14.09 | 1.27 |
| 04/09 | 3,590 | 3,650 | 3,580 | 3,650 | +1.67% | 600 | 83億8104万 | -0.98% | 13.84 | 1.25 |
| 04/08 | 3,570 | 3,600 | 3,570 | 3,590 | +0.84% | 800 | 82億4327万 | -2.66% | 13.61 | 1.23 |
| 04/07 | 3,630 | 3,630 | 3,550 | 3,560 | -4.3% | 3,100 | 81億7438万 | -3.58% | 13.5 | 1.22 |
| 04/04 | 3,650 | 3,740 | 3,630 | 3,720 | +1.92% | 2,100 | 85億4177万 | +0.62% | 14.11 | 1.27 |
| 04/03 | 3,650 | 3,660 | 3,650 | 3,650 | -0.82% | 1,200 | 83億8104万 | -1.24% | 13.84 | 1.25 |
| 04/02 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 84億4992万 | -0.49% | 13.96 | 1.26 |
| 04/01 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 600 | 84億4992万 | -0.49% | 13.96 | 1.26 |
| 03/31 | 3,655 | 3,680 | 3,655 | 3,680 | 0% | 1,500 | 84億4992万 | -0.49% | 13.96 | 1.26 |
| 03/28 | 3,675 | 3,680 | 3,675 | 3,680 | -0.14% | 700 | 84億4992万 | -0.54% | 13.96 | 1.26 |
| 03/27 | 3,700 | 3,700 | 3,680 | 3,685 | 0% | 1,500 | 84億6140万 | -0.43% | 13.97 | 1.26 |
| 03/26 | 3,685 | 3,685 | 3,680 | 3,685 | 0% | 1,600 | 84億6140万 | -0.43% | 13.97 | 1.26 |
| 03/25 | 3,735 | 3,735 | 3,685 | 3,685 | -1.34% | 2,200 | 84億6140万 | -0.43% | 13.97 | 1.26 |
| 03/24 | 3,800 | 3,800 | 3,735 | 3,735 | -0.4% | 1,200 | 85億7621万 | +0.92% | 14.16 | 1.28 |
| 03/21 | 3,760 | 3,780 | 3,750 | 3,750 | +0.81% | 1,900 | 86億1066万 | +1.41% | 14.22 | 1.28 |
| 03/19 | 3,700 | 3,750 | 3,700 | 3,720 | +0.95% | 3,900 | 85億4177万 | +0.65% | 14.11 | 1.3 |
| 03/18 | 3,675 | 3,720 | 3,675 | 3,685 | -1.34% | 5,100 | 84億6140万 | -0.3% | 13.97 | 1.29 |
| 03/17 | 3,720 | 3,765 | 3,720 | 3,735 | +0.81% | 3,500 | 85億7621万 | +1% | 14.16 | 1.3 |
| 03/14 | 3,700 | 3,705 | 3,695 | 3,705 | +0.14% | 1,300 | 85億733万 | +0.16% | 14.05 | 1.29 |
| 03/13 | 3,700 | 3,700 | 3,690 | 3,700 | +0.27% | 1,500 | 84億9585万 | -0.03% | 14.03 | 1.29 |
| 03/12 | 3,690 | 3,700 | 3,690 | 3,690 | 0% | 400 | 84億7288万 | -0.3% | 13.99 | 1.29 |
| 03/11 | 3,700 | 3,700 | 3,690 | 3,690 | -0.27% | 1,000 | 84億7288万 | -0.3% | 13.99 | 1.29 |
| 03/10 | 3,695 | 3,700 | 3,695 | 3,700 | +0.14% | 700 | 84億9585万 | -0.05% | 14.03 | 1.29 |
| 03/07 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 500 | 84億8437万 | -0.16% | 14.01 | 1.29 |
| 03/06 | 3,690 | 3,695 | 3,690 | 3,695 | -0.14% | 600 | 84億8437万 | -0.14% | 14.01 | 1.29 |
| 03/05 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 1,700 | 84億9585万 | +0.03% | 14.03 | 1.29 |
| 03/04 | 3,700 | 3,700 | 3,680 | 3,700 | 0% | 2,700 | 84億9585万 | +0.03% | 14.03 | 1.29 |
| 03/03 | 3,690 | 3,700 | 3,685 | 3,700 | +0.27% | 1,800 | 84億9585万 | +0.05% | 14.03 | 1.29 |
| 02/28 | 3,685 | 3,690 | 3,680 | 3,690 | 0% | 900 | 84億7288万 | -0.19% | 13.99 | 1.29 |
| 02/27 | 3,660 | 3,695 | 3,660 | 3,690 | -0.27% | 400 | 84億7288万 | -0.19% | 13.99 | 1.29 |
| 02/26 | 3,670 | 3,700 | 3,665 | 3,700 | +0.95% | 800 | 84億9585万 | +0.11% | 14.03 | 1.29 |
| 02/25 | 3,695 | 3,695 | 3,660 | 3,665 | -0.81% | 800 | 84億1548万 | -0.79% | 13.9 | 1.28 |
| 02/21 | 3,690 | 3,695 | 3,690 | 3,695 | -0.67% | 300 | 84億8437万 | 0% | 14.01 | 1.29 |
| 02/20 | 3,690 | 3,720 | 3,690 | 3,720 | +0.54% | 400 | 85億4177万 | +0.7% | 14.11 | 1.3 |
| 02/19 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 300 | 84億9585万 | +0.22% | 14.03 | 1.29 |
| 02/18 | 3,730 | 3,730 | 3,700 | 3,700 | +0.54% | 500 | 84億9585万 | +0.22% | 14.03 | 1.29 |
| 02/17 | 3,690 | 3,690 | 3,680 | 3,680 | -0.27% | 200 | 84億4992万 | -0.3% | 13.96 | 1.28 |
| 02/14 | 3,690 | 3,690 | 3,690 | 3,690 | +1.1% | 100 | 84億7288万 | -0.03% | 13.99 | 1.29 |
| 02/13 | 3,660 | 3,660 | 3,650 | 3,650 | -1.22% | 200 | 83億8104万 | -1.08% | 13.84 | 1.27 |
| 02/12 | 3,695 | 3,705 | 3,650 | 3,695 | -1.07% | 2,400 | 84億8437万 | +0.16% | 14.01 | 1.29 |
| 02/10 | 3,695 | 3,735 | 3,695 | 3,735 | +0.13% | 600 | 85億7621万 | +1.33% | 14.16 | 1.3 |
| 02/06 | 3,755 | 3,755 | 3,710 | 3,730 | -0.8% | 700 | 85億6473万 | +1.3% | 14.15 | 1.3 |
| 02/05 | 3,750 | 3,760 | 3,750 | 3,760 | +0.27% | 500 | 86億3362万 | +2.26% | 14.26 | 1.31 |
| 02/04 | 3,740 | 3,755 | 3,740 | 3,750 | +1.49% | 1,200 | 86億1066万 | +2.12% | 14.22 | 1.31 |
| 02/03 | 3,700 | 3,700 | 3,695 | 3,695 | +0.14% | 200 | 84億8437万 | +0.76% | 14.01 | 1.29 |
| 01/31 | 3,685 | 3,710 | 3,680 | 3,690 | -0.81% | 800 | 84億7288万 | +0.68% | 13.99 | 1.29 |
| 01/30 | 3,715 | 3,720 | 3,685 | 3,720 | +1.09% | 800 | 85億4177万 | +1.56% | 14.11 | 1.3 |
| 01/29 | 3,695 | 3,695 | 3,680 | 3,680 | +0.27% | 200 | 84億4992万 | +0.57% | 13.96 | 1.28 |
| 01/28 | 3,680 | 3,685 | 3,670 | 3,670 | -0.27% | 600 | 84億2696万 | +0.33% | 13.92 | 1.28 |
| 01/27 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 300 | 84億4992万 | +0.63% | 13.96 | 1.28 |
| 01/24 | 3,680 | 3,680 | 3,675 | 3,680 | 0% | 400 | 84億4992万 | +0.66% | 13.96 | 1.28 |
| 01/23 | 3,680 | 3,680 | 3,680 | 3,680 | +0.14% | 300 | 84億4992万 | +0.71% | 13.96 | 1.28 |
| 01/22 | 3,685 | 3,685 | 3,675 | 3,675 | -0.27% | 500 | 84億3844万 | +0.63% | 13.94 | 1.28 |
| 01/17 | 3,670 | 3,685 | 3,670 | 3,685 | +0.41% | 400 | 84億6140万 | +0.93% | 13.97 | 1.29 |
| 01/16 | 3,675 | 3,675 | 3,665 | 3,670 | +0.14% | 300 | 84億2696万 | +0.58% | 13.92 | 1.28 |
| 01/15 | 3,675 | 3,680 | 3,665 | 3,665 | -0.27% | 300 | 84億1548万 | +0.47% | 13.9 | 1.28 |
| 01/14 | 3,675 | 3,675 | 3,675 | 3,675 | -0.27% | 300 | 84億3844万 | +0.8% | 13.94 | 1.28 |
| 01/10 | 3,685 | 3,690 | 3,675 | 3,685 | +0.41% | 700 | 84億6140万 | +1.13% | 13.97 | 1.29 |
| 01/09 | 3,680 | 3,680 | 3,670 | 3,670 | -0.27% | 300 | 84億2696万 | +0.8% | 13.92 | 1.28 |
| 01/08 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 84億4992万 | +1.13% | 13.96 | 1.28 |
| 01/07 | 3,680 | 3,690 | 3,680 | 3,680 | 0% | 800 | 84億4992万 | +1.18% | 13.96 | 1.28 |
| 01/06 | 3,660 | 3,680 | 3,660 | 3,680 | +0.55% | 400 | 84億4992万 | +1.24% | 13.96 | 1.28 |
| 2024 | ||||||||||
| 12/30 | 3,640 | 3,660 | 3,640 | 3,660 | +0.41% | 500 | 84億400万 | +0.74% | 13.88 | 1.28 |
| 12/27 | 3,635 | 3,645 | 3,635 | 3,645 | +0.69% | 400 | 83億6956万 | +0.39% | 13.82 | 1.27 |
| 12/26 | 3,620 | 3,640 | 3,620 | 3,620 | +0.14% | 400 | 83億1215万 | -0.28% | 13.73 | 1.26 |
| 12/25 | 3,625 | 3,630 | 3,615 | 3,615 | -0.28% | 1,300 | 83億67万 | -0.41% | 13.71 | 1.26 |
| 12/24 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 300 | 83億2363万 | -0.17% | 13.75 | 1.26 |
| 12/23 | 3,630 | 3,635 | 3,625 | 3,625 | -0.14% | 600 | 83億2363万 | -0.17% | 13.75 | 1.26 |
| 12/20 | 3,635 | 3,635 | 3,630 | 3,630 | -0.14% | 200 | 83億3511万 | -0.03% | 13.77 | 1.25 |
| 12/19 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 400 | 83億4659万 | +0.14% | 13.79 | 1.25 |
| 12/18 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 300 | 83億4659万 | +0.14% | 13.79 | 1.25 |
| 12/17 | 3,650 | 3,650 | 3,635 | 3,635 | -0.41% | 1,000 | 83億4659万 | +0.14% | 13.79 | 1.25 |
| 12/16 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 500 | 83億8104万 | +0.58% | 13.84 | 1.25 |
| 12/12 | 3,650 | 3,650 | 3,650 | 3,650 | +0.27% | 500 | 83億8104万 | +0.5% | 13.84 | 1.25 |
| 12/11 | 3,650 | 3,650 | 3,640 | 3,640 | 0% | 200 | 83億5808万 | +0.22% | 13.8 | 1.25 |
| 12/10 | 3,640 | 3,650 | 3,640 | 3,640 | 0% | 700 | 83億5808万 | +0.19% | 13.8 | 1.25 |
| 12/09 | 3,645 | 3,645 | 3,640 | 3,640 | +0.14% | 200 | 83億5808万 | +0.17% | 13.8 | 1.25 |
| 12/06 | 3,635 | 3,635 | 3,635 | 3,635 | -0.27% | 300 | 83億4659万 | 0% | 13.79 | 1.25 |
| 12/05 | 3,630 | 3,645 | 3,630 | 3,645 | +0.41% | 500 | 83億6956万 | +0.25% | 13.82 | 1.25 |
| 12/04 | 3,635 | 3,635 | 3,630 | 3,630 | 0% | 400 | 83億3511万 | -0.17% | 13.77 | 1.25 |
| 12/03 | 3,635 | 3,635 | 3,630 | 3,630 | +0.28% | 500 | 83億3511万 | -0.19% | 13.77 | 1.25 |
| 12/02 | 3,620 | 3,620 | 3,620 | 3,620 | +0.14% | 700 | 83億1215万 | -0.52% | 13.73 | 1.24 |
| 11/29 | 3,630 | 3,630 | 3,615 | 3,615 | -0.28% | 600 | 83億67万 | -0.66% | 13.71 | 1.24 |
| 11/28 | 3,625 | 3,625 | 3,625 | 3,625 | +0.14% | 100 | 83億2363万 | -0.41% | 13.75 | 1.24 |
| 11/27 | 3,640 | 3,640 | 3,620 | 3,620 | -0.14% | 300 | 83億1215万 | -0.55% | 13.73 | 1.24 |
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 | 2,475 495 1/7 | 1,375 275 9/16 | 4,600 23,000 1/7 | - | - | +6.85% 10/22 | -26.94% 10/7 |
| 2009年 9月期 | 2,150 430 9/2 | 1,075 215 10/7 | 3,800 19,000 1/9 | - | - | +21.7% 8/21 | -8.4% 12/24 |
| 2010年 9月期 | 2,025 405 3/17 405 3/16 他3件 | 1,700 340 11/30 | 2,600 13,000 8/24 | - | - | +9.11% 1/12 | -7.64% 11/30 |
| 2011年 9月期 | 2,135 427 9/6 | 1,705 341 3/16 341 3/15 | 4,000 20,000 2/2 | 49億233万 | 39億1498万 | +9.7% 9/6 | -9.36% 3/16 |
| 2012年 9月期 | 2,095 419 8/15 | 1,755 351 11/30 351 11/29 他2件 | 2,800 14,000 9/18 | 48億1048万 | 40億2978万 | +5.16% 2/1 | -6.52% 11/30 |
| 2013年 9月期 | 3,000 600 8/21 | 1,970 394 11/12 | 8,600 43,000 8/20 | 68億8852万 | 45億2346万 | +22.29% 2/5 | -10.76% 6/17 |
| 2014年 9月期 | 2,720 544 9/16 | 2,410 482 12/25 | 5,000 25,000 1/28 | 62億4559万 | 55億3378万 | +4.61% 1/9 | -4.98% 10/16 |
| 2015年 9月期 | 3,300 660 7/24 | 2,475 495 10/16 | 11,600 58,000 7/24 | 75億7738万 | 56億8303万 | +7.94% 7/24 | -7.16% 10/9 |
| 2016年 9月期 | 3,100 9/14 9/12 他2件 | 2,650 3/16 | 5,400 9/15 | 71億1814万 | 60億8486万 | +5.73% 9/14 | -4.34% 9/16 |
| 2017年 9月期 | 3,980 9/14 | 2,766 10/18 | 13,500 8/3 | 91億3878万 | 63億5122万 | +12.78% 8/3 | -4.83% 11/6 |
| 2018年 9月期 | 3,970 2/2 1/26 | 3,300 11/6 | 9,100 11/6 | 91億1581万 | 75億7738万 | +4.73% 12/11 | -7% 3/28 |
| 2019年 9月期 | 3,810 9/18 | 3,300 12/26 | 3,900 9/19 | 87億4843万 | 75億7738万 | +5.08% 12/27 | -6.26% 12/25 |
| 2020年 9月期 | 4,385 2/4 | 3,295 3/19 3/13 | 12,400 2/4 | 100億6873万 | 75億6589万 | +16.52% 2/4 | -17.5% 3/13 |
| 2021年 9月期 | 4,060 9/15 | 3,800 11/13 | 3,900 3/17 | 93億2247万 | 87億2546万 | +2.44% 9/15 | -3.21% 11/13 |
| 2022年 9月期 | 4,005 12/15 | 3,730 9/29 9/28 他3件 | 3,700 9/16 | 91億9618万 | 85億6473万 | +2.05% 9/7 | -3.27% 9/26 |
| 2023年 9月期 | 4,000 9/6 | 3,555 3/17 | 4,000 9/19 | 91億8470万 | 81億6290万 | +4.56% 9/6 | -4.04% 9/25 |
| 2024年 9月期 | 4,385 5/2 | 3,550 11/17 | 18,500 5/2 | 100億6873万 | 81億5142万 | +3.16% 5/2 | -4.39% 9/24 |
| 最新 | 3,630 2025/5/2 | 6,400 | 83億3511万 | -0.71% 3,656 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/27
- 3%（1.03倍）
- 2003/12/26 vs 2002/12/27
- 54%（1.54倍）
- 2004/12/21 vs 2003/12/26
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/21
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/29 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/18 vs 2008/12/29
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/18
- 1%（1.01倍）
- 2011/12/29 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/29
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/29 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/29
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/05/02 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
1,075円（2008/10/07） - 238%（3.38倍）
3,630円（5/2）