株価チャート
株価
4/24
- 前日 (4/23)
- 3,385
- 始値
- 3,375
- 高値
- 3,380
- 安値
- 3,350
- 終値 -1.03%
- 3,350
- 出来高 +21.38%
- 443,400
乖離率
- 株価（5日）
移動平均値 - -0.74%
3,375 - 株価（25日）
移動平均値 - +4.26%
3,213 - 出来高（5日）
移動平均値 - +11.31%
398,360
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 3,375 | 3,380 | 3,350 | 3,350 | -1.03% | 443,400 | 1386億8866万 | +4.26% | 39.15 | 2.22 |
| 04/23 | 3,385 | 3,395 | 3,360 | 3,385 | +0.15% | 365,300 | 1401億3764万 | +5.65% | 39.56 | 2.25 |
| 04/22 | 3,385 | 3,415 | 3,365 | 3,380 | -0.15% | 305,700 | 1399億3064万 | +5.82% | 39.5 | 2.24 |
| 04/21 | 3,390 | 3,415 | 3,380 | 3,385 | +0.3% | 482,400 | 1401億3764万 | +6.38% | 39.56 | 2.25 |
| 04/18 | 3,330 | 3,375 | 3,325 | 3,375 | +1.5% | 395,000 | 1397億2365万 | +6.47% | 39.45 | 2.24 |
| 04/17 | 3,340 | 3,355 | 3,300 | 3,325 | -0.75% | 219,700 | 1376億5367万 | +5.22% | 38.86 | 2.21 |
| 04/16 | 3,350 | 3,380 | 3,335 | 3,350 | +0.15% | 275,300 | 1386億8866万 | +6.32% | 39.15 | 2.22 |
| 04/15 | 3,360 | 3,380 | 3,345 | 3,345 | -0.45% | 208,700 | 1384億8166万 | +6.46% | 39.1 | 2.22 |
| 04/14 | 3,345 | 3,395 | 3,330 | 3,360 | +1.97% | 553,300 | 1391億265万 | +7.28% | 39.27 | 2.23 |
| 04/11 | 3,155 | 3,295 | 3,155 | 3,295 | +3.62% | 735,700 | 1364億1168万 | +5.58% | 38.51 | 2.19 |
| 04/10 | 3,190 | 3,190 | 3,145 | 3,180 | +2.42% | 449,700 | 1316億5072万 | +2.15% | 37.17 | 2.11 |
| 04/09 | 3,065 | 3,125 | 3,040 | 3,105 | -0.32% | 260,900 | 1285億4575万 | -0.1% | 36.29 | 2.06 |
| 04/08 | 3,055 | 3,135 | 3,055 | 3,115 | +5.59% | 350,300 | 1289億5975万 | +0.32% | 36.41 | 2.07 |
| 04/07 | 3,050 | 3,065 | 2,937 | 2,950 | -4.99% | 744,600 | 1221億2882万 | -4.84% | 34.48 | 1.96 |
| 04/04 | 3,075 | 3,120 | 3,050 | 3,105 | -0.16% | 487,400 | 1285億4575万 | +0.06% | 36.29 | 2.06 |
| 04/03 | 3,090 | 3,120 | 3,060 | 3,110 | 0% | 431,900 | 1287億5275万 | +0.32% | 36.35 | 2.06 |
| 04/02 | 3,145 | 3,155 | 3,100 | 3,110 | -0.96% | 259,100 | 1287億5275万 | +0.35% | 36.35 | 2.06 |
| 04/01 | 3,160 | 3,180 | 3,130 | 3,140 | -0.32% | 265,100 | 1299億9474万 | +1.39% | 36.7 | 2.08 |
| 03/31 | 3,180 | 3,195 | 3,150 | 3,150 | -0.94% | 369,900 | 1304億874万 | +1.68% | 36.82 | 2.09 |
| 03/28 | 3,145 | 3,225 | 3,140 | 3,180 | +1.6% | 554,000 | 1316億5072万 | +2.71% | 37.17 | 2.11 |
| 03/27 | 3,105 | 3,145 | 3,105 | 3,130 | +0.81% | 229,900 | 1295億8074万 | +1.89% | 36.58 | 2.08 |
| 03/26 | 3,115 | 3,125 | 3,085 | 3,105 | +0.16% | 210,800 | 1285億4575万 | +1.77% | 36.29 | 2.06 |
| 03/25 | 3,150 | 3,150 | 3,100 | 3,100 | -1.43% | 234,500 | 1283億3876万 | +2.34% | 36.23 | 2.06 |
| 03/24 | 3,155 | 3,180 | 3,140 | 3,145 | +0.16% | 183,800 | 1302億174万 | +4.42% | 36.76 | 2.09 |
| 03/21 | 3,150 | 3,175 | 3,140 | 3,140 | +0.16% | 191,200 | 1299億9474万 | +4.88% | 36.7 | 2.08 |
| 03/19 | 3,110 | 3,195 | 3,110 | 3,135 | 0% | 360,200 | 1297億8774万 | +5.34% | 36.64 | 2.08 |
| 03/18 | 3,090 | 3,160 | 3,070 | 3,135 | +1.62% | 446,300 | 1297億8774万 | +5.98% | 36.64 | 2.08 |
| 03/17 | 3,155 | 3,170 | 3,075 | 3,085 | 0% | 558,800 | 1277億1776万 | +4.9% | 36.06 | 2.05 |
| 03/14 | 3,095 | 3,130 | 3,065 | 3,085 | -0.96% | 367,100 | 1277億1776万 | +5.47% | 36.06 | 2.05 |
| 03/13 | 3,140 | 3,140 | 3,070 | 3,115 | 0% | 262,200 | 1289億5975万 | +7.12% | 36.41 | 2.07 |
| 03/12 | 3,135 | 3,160 | 3,115 | 3,115 | -0.32% | 215,500 | 1289億5975万 | +7.75% | 36.41 | 2.07 |
| 03/11 | 3,065 | 3,140 | 3,060 | 3,125 | +0.97% | 353,500 | 1293億7375万 | +8.77% | 36.52 | 2.07 |
| 03/10 | 3,085 | 3,095 | 3,065 | 3,095 | +0.98% | 176,500 | 1281億3176万 | +8.25% | 36.17 | 2.05 |
| 03/07 | 3,095 | 3,105 | 3,065 | 3,065 | -1.13% | 242,800 | 1268億8977万 | +7.73% | 35.82 | 2.03 |
| 03/06 | 3,080 | 3,110 | 3,070 | 3,100 | +1.14% | 316,600 | 1283億3876万 | +9.46% | 36.23 | 2.06 |
| 03/05 | 3,040 | 3,090 | 3,035 | 3,065 | +1.66% | 294,000 | 1268億8977万 | +8.77% | 35.82 | 2.03 |
| 03/04 | 3,015 | 3,035 | 3,005 | 3,015 | +0.33% | 226,500 | 1248億1979万 | +7.45% | 35.24 | 2 |
| 03/03 | 3,040 | 3,060 | 3,000 | 3,005 | -0.17% | 365,000 | 1244億579万 | +7.59% | 35.12 | 1.99 |
| 02/28 | 3,010 | 3,055 | 3,005 | 3,010 | -0.66% | 414,900 | 1246億1279万 | +8.23% | 35.18 | 2 |
| 02/27 | 3,090 | 3,120 | 3,030 | 3,030 | -1.94% | 426,800 | 1254億4078万 | +9.47% | 35.41 | 2.01 |
| 02/26 | 3,075 | 3,110 | 3,035 | 3,090 | +0.49% | 448,400 | 1279億2476万 | +12.16% | 36.12 | 2.05 |
| 02/25 | 3,165 | 3,170 | 3,065 | 3,075 | -2.84% | 1,077,800 | 1273億377万 | +12.35% | 35.94 | 2.04 |
| 02/21 | 3,220 | 3,275 | 3,040 | 3,165 | +2.43% | 6,187,300 | 1310億2973万 | +16.36% | 36.99 | 2.1 |
| 02/20 | 3,090 | 3,090 | 3,090 | 3,090 | +19.31% | 1,371,900 | 1279億2476万 | +14.4% | 36.12 | 2.05 |
| 02/19 | 2,600 | 2,615 | 2,574 | 2,590 | -0.46% | 338,800 | 1072億2496万 | -3.47% | 30.27 | 1.72 |
| 02/18 | 2,549 | 2,616 | 2,545 | 2,602 | +2.48% | 309,200 | 1077億2175万 | -3.13% | 30.41 | 1.73 |
| 02/17 | 2,660 | 2,660 | 2,537 | 2,539 | -5.01% | 658,900 | 1051億1358万 | -5.68% | 29.68 | 1.69 |
| 02/14 | 2,706 | 2,717 | 2,671 | 2,673 | -1.11% | 293,600 | 1106億6113万 | -1.04% | 31.24 | 1.77 |
| 02/13 | 2,692 | 2,721 | 2,683 | 2,703 | +0.19% | 225,300 | 1119億311万 | -0.26% | 31.59 | 1.79 |
| 02/12 | 2,699 | 2,704 | 2,653 | 2,698 | +0.3% | 295,200 | 1116億9612万 | -0.7% | 31.53 | 1.79 |
| 02/10 | 2,697 | 2,697 | 2,655 | 2,690 | -0.33% | 273,300 | 1113億6492万 | -1.25% | 31.44 | 1.79 |
| 02/07 | 2,673 | 2,719 | 2,655 | 2,699 | +0.86% | 320,500 | 1117億3752万 | -1.21% | 31.55 | 1.79 |
| 02/06 | 2,650 | 2,691 | 2,650 | 2,676 | +0.15% | 328,000 | 1107億8532万 | -2.41% | 31.28 | 1.78 |
| 02/05 | 2,683 | 2,696 | 2,660 | 2,672 | -0.41% | 257,200 | 1106億1973万 | -2.98% | 31.23 | 1.77 |
| 02/04 | 2,700 | 2,712 | 2,681 | 2,683 | +0.3% | 220,000 | 1110億7512万 | -2.97% | 31.36 | 1.78 |
| 02/03 | 2,723 | 2,723 | 2,675 | 2,675 | -3.08% | 344,500 | 1107億4393万 | -3.67% | 31.26 | 1.78 |
| 01/31 | 2,764 | 2,787 | 2,741 | 2,760 | -0.14% | 246,400 | 1142億6289万 | -1.15% | 32.26 | 1.83 |
| 01/30 | 2,736 | 2,764 | 2,723 | 2,764 | +1.06% | 195,100 | 1144億2849万 | -1.36% | 32.31 | 1.83 |
| 01/29 | 2,730 | 2,735 | 2,703 | 2,735 | -0.07% | 214,300 | 1132億2790万 | -2.74% | 31.97 | 1.82 |
| 01/28 | 2,763 | 2,763 | 2,715 | 2,737 | -0.91% | 371,600 | 1133億1070万 | -3.08% | 31.99 | 1.82 |
| 01/27 | 2,720 | 2,768 | 2,714 | 2,762 | +2.3% | 329,700 | 1143億4569万 | -2.64% | 32.28 | 1.83 |
| 01/24 | 2,700 | 2,728 | 2,690 | 2,700 | 0% | 328,500 | 1117億7892万 | -5.16% | 31.56 | 1.79 |
| 01/23 | 2,688 | 2,718 | 2,636 | 2,700 | 0% | 425,600 | 1117億7892万 | -5.76% | 31.56 | 1.79 |
| 01/22 | 2,691 | 2,704 | 2,646 | 2,700 | +0.56% | 344,100 | 1117億7892万 | -6.48% | 31.56 | 1.79 |
| 01/21 | 2,670 | 2,695 | 2,658 | 2,685 | +1.09% | 280,400 | 1111億5792万 | -8.46% | 31.38 | 1.78 |
| 01/20 | 2,630 | 2,669 | 2,596 | 2,656 | -0.08% | 538,500 | 1099億5733万 | -10.87% | 31.04 | 1.76 |
| 01/17 | 2,670 | 2,685 | 2,623 | 2,658 | -0.52% | 427,600 | 1100億4013万 | -12.22% | 31.07 | 1.76 |
| 01/16 | 2,687 | 2,728 | 2,644 | 2,672 | +0.53% | 576,000 | 1106億1973万 | -13.13% | 31.23 | 1.77 |
| 01/15 | 2,646 | 2,667 | 2,625 | 2,658 | 0% | 493,600 | 1100億4013万 | -14.97% | 31.07 | 1.76 |
| 01/14 | 2,720 | 2,720 | 2,630 | 2,658 | -3.2% | 979,200 | 1100億4013万 | -16.34% | 31.07 | 1.76 |
| 01/10 | 2,750 | 2,775 | 2,740 | 2,746 | -0.87% | 523,100 | 1136億8330万 | -14.88% | 32.09 | 1.82 |
| 01/09 | 2,865 | 2,865 | 2,758 | 2,770 | -4.35% | 1,075,700 | 1146億7689万 | -15.32% | 32.38 | 1.84 |
| 01/08 | 2,900 | 2,927 | 2,876 | 2,896 | +0.56% | 436,700 | 1198億9324万 | -12.67% | 33.85 | 1.92 |
| 01/07 | 2,855 | 2,892 | 2,843 | 2,880 | +0.63% | 481,600 | 1192億3084万 | -14.11% | 33.66 | 1.91 |
| 01/06 | 2,885 | 2,906 | 2,855 | 2,862 | -0.8% | 629,600 | 1184億8565万 | -15.65% | 33.45 | 1.9 |
| 2024 | ||||||||||
| 12/30 | 2,960 | 2,974 | 2,885 | 2,885 | -2.83% | 883,300 | 1194億3784万 | -15.96% | 33.72 | 1.92 |
| 12/27 | 2,979 | 2,984 | 2,945 | 2,969 | -0.34% | 431,400 | 1229億1541万 | -14.51% | 34.7 | 1.97 |
| 12/26 | 2,911 | 2,984 | 2,905 | 2,979 | +1.81% | 793,300 | 1233億2940万 | -15.08% | 34.82 | 1.98 |
| 12/25 | 2,986 | 2,996 | 2,904 | 2,926 | -2.4% | 1,047,800 | 1211億3522万 | -17.39% | 34.2 | 1.94 |
| 12/24 | 3,025 | 3,030 | 2,985 | 2,998 | -1.22% | 639,600 | 1241億1600万 | -16.23% | 35.04 | 1.99 |
| 12/23 | 3,060 | 3,090 | 3,030 | 3,035 | +0.17% | 313,100 | 1256億4778万 | -15.97% | 35.47 | 2.01 |
| 12/20 | 3,005 | 3,100 | 3,005 | 3,030 | +1% | 669,100 | 1254億4078万 | -16.85% | 35.41 | 2.01 |
| 12/19 | 3,010 | 3,025 | 2,981 | 3,000 | -1.15% | 719,600 | 1241億9880万 | -18.52% | 35.06 | 1.99 |
| 12/18 | 3,055 | 3,070 | 3,015 | 3,035 | -0.98% | 709,000 | 1256億4778万 | -18.48% | 35.47 | 2.01 |
| 12/17 | 3,010 | 3,100 | 3,000 | 3,065 | +1.83% | 971,800 | 1268億8977万 | -18.57% | 35.82 | 2.03 |
| 12/16 | 3,075 | 3,095 | 2,977 | 3,010 | -4.14% | 1,793,900 | 1246億1279万 | -20.81% | 35.18 | 2 |
| 12/13 | 3,255 | 3,255 | 3,075 | 3,140 | -3.53% | 2,802,700 | 1299億9474万 | -18.21% | 36.7 | 2.08 |
| 12/12 | 3,235 | 3,375 | 3,190 | 3,255 | -15.78% | 3,501,900 | 1347億5569万 | -15.93% | 38.04 | 2.16 |
| 12/11 | 3,895 | 3,935 | 3,865 | 3,865 | +0.39% | 304,400 | 1600億945万 | -0.95% | 45.17 | 2.57 |
| 12/10 | 3,850 | 3,865 | 3,820 | 3,850 | 0% | 154,800 | 1593億8846万 | -1.56% | 45 | 2.56 |
| 12/09 | 3,895 | 3,900 | 3,825 | 3,850 | -0.13% | 192,500 | 1593億8846万 | -1.76% | 45 | 2.56 |
| 12/06 | 3,930 | 3,970 | 3,855 | 3,855 | -1.91% | 154,000 | 1595億9545万 | -1.81% | 45.06 | 2.56 |
| 12/05 | 3,940 | 3,970 | 3,865 | 3,930 | 0% | 148,700 | 1627億42万 | -0.08% | 45.93 | 2.61 |
| 12/04 | 3,910 | 3,965 | 3,880 | 3,930 | +1.29% | 109,700 | 1627億42万 | -0.18% | 45.93 | 2.61 |
| 12/03 | 3,870 | 3,905 | 3,865 | 3,880 | 0% | 127,300 | 1606億3044万 | -1.52% | 45.35 | 2.58 |
| 12/02 | 3,910 | 3,910 | 3,830 | 3,880 | -0.13% | 94,100 | 1606億3044万 | -1.62% | 45.35 | 2.58 |
| 11/29 | 3,860 | 3,910 | 3,835 | 3,885 | +1.3% | 98,300 | 1608億3744万 | -1.52% | 45.41 | 2.58 |
| 11/28 | 3,900 | 3,915 | 3,825 | 3,835 | -1.29% | 88,000 | 1587億6746万 | -2.79% | 44.82 | 2.55 |
| 11/27 | 3,870 | 3,895 | 3,840 | 3,885 | +0.78% | 88,800 | 1608億3744万 | -1.6% | 45.41 | 2.58 |
| 11/26 | 3,895 | 3,930 | 3,825 | 3,855 | -1.03% | 90,200 | 1595億9545万 | -2.36% | 45.06 | 2.56 |
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 10月期 | 688 275,000 4/25 | 288 115,000 10/28 | 293,200 733 4/25 | - | - | +7.9% 4/3 | -31.74% 10/10 |
| 2009年 10月期 | 860 344,000 10/21 | 295 118,000 3/13 | 1,949,600 4,874 10/5 | - | - | +32.74% 9/7 | -16.98% 11/16 |
| 2010年 10月期 | 858 343,000 3/23 | 607 242,800 1/4 | 688,800 1,722 3/16 | - | - | +18.05% 3/19 | -14.4% 5/17 |
| 2011年 10月期 | 686 1,371 11/30 | 405 810 3/15 | 595,600 297,800 4/18 | 283億7942万 | 167億6683万 | +8.31% 4/18 | -31.5% 3/15 |
| 2012年 10月期 | 689 1,378 4/3 | 475 950 11/25 | 611,400 305,700 4/25 | 285億2432万 | 196億6481万 | +12.34% 4/2 | -15.89% 5/15 |
| 2013年 10月期 | 889 1,777 3/28 | 549 1,097 11/12 | 955,000 477,500 4/25 | 367億8354万 | 227億768万 | +20.49% 3/27 | -11.99% 5/24 |
| 2014年 10月期 | 1,595 3,190 10/7 | 748 1,495 12/25 | 1,067,600 533,800 3/5 | 660億3236万 | 309億4620万 | +19.57% 6/24 | -6.58% 12/17 |
| 2015年 10月期 | 2,483 4,965 4/10 | 1,440 2,880 11/21 | 1,514,800 757,400 4/27 | 1027億7450万 | 596億1542万 | +15.23% 3/9 | -16.83% 8/25 |
| 2016年 10月期 | 3,215 6,430 7/4 | 1,798 3,595 11/2 | 1,407,800 703,900 4/26 | 1330億9971万 | 744億1578万 | +17.54% 12/18 | -10.94% 5/2 |
| 2017年 10月期 | 3,065 6,130 8/30 | 2,233 4,465 3/6 | 2,212,600 1,106,300 4/25 | 1268億8977万 | 924億2460万 | +10.45% 6/14 | -13.32% 9/11 |
| 2018年 10月期 | 4,170 8,340 5/29 | 2,468 4,935 11/15 | 1,687,000 843,500 12/14 | 1726億3633万 | 1021億5351万 | +19.22% 12/15 | -10.4% 6/6 |
| 2019年 10月期 | 3,620 7,240 12/3 | 1,983 3,965 8/26 | 1,560,400 780,200 3/6 | 1498億6655万 | 820億7470万 | +8.57% 6/14 | -21.26% 12/25 |
| 2020年 10月期 | 3,360 6,720 10/28 | 1,573 3,145 4/6 | 1,583,800 791,900 4/27 | 1391億265万 | 651億87万 | +17.52% 5/11 | -28.92% 3/13 |
| 2021年 10月期 | 4,715 7/1 | 2,735 5,470 11/20 | 1,170,200 585,100 3/10 | 1951億9911万 | 1132億2790万 | +14.05% 2/22 | -12.9% 10/7 |
| 2022年 10月期 | 4,090 11/19 | 2,800 9/7 | 2,523,800 9/7 | 1693億2436万 | 1159億1888万 | +9.44% 10/21 | -19.32% 3/15 |
| 2023年 10月期 | 3,695 9/14 | 2,913 1/6 | 1,186,500 9/11 | 1529億7152万 | 1205億9703万 | +13.51% 9/12 | -8.01% 1/5 |
| 2024年 10月期 | 5,310 4/12 | 3,245 12/18 | 1,282,400 12/13 | 2198億3187万 | 1343億4170万 | +13.09% 4/10 | -14.61% 8/5 |
| 最新 | 3,350 2025/4/24 | 443,400 | 1386億8866万 | +4.26% 3,213 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 114%（2.14倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/04/24 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
288円（2008/10/28） - 1065%（11.65倍）
3,350円（4/24）