株価チャート
株価
6/3
- 前日 (6/2)
- 142
- 始値
- 142
- 高値
- 142
- 安値
- 139
- 終値 -2.11%
- 139
- 出来高 -11.23%
- 49,000
乖離率
- 株価（5日）
移動平均値 - -0.71%
140 - 株価（25日）
移動平均値 - -2.8%
143 - 出来高（5日）
移動平均値 - -64.97%
139,880
2025/01/06～2025/06/03
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 | ||||||||||
| 06/03 | 142 | 142 | 139 | 139 | -2.11% | 49,000 | 103億8891万 | -2.8% | 140.19 | 1.67 |
| 06/02 | 144 | 144 | 140 | 142 | -0.7% | 55,200 | 106億1313万 | -0.7% | 143.22 | 1.71 |
| 05/30 | 139 | 144 | 139 | 143 | +2.88% | 174,100 | 106億8787万 | 0% | 144.23 | 1.72 |
| 05/29 | 140 | 142 | 138 | 139 | 0% | 187,300 | 103億8891万 | -2.8% | 140.19 | 1.67 |
| 05/28 | 142 | 143 | 139 | 139 | -0.71% | 233,800 | 103億8891万 | -2.8% | 140.19 | 1.67 |
| 05/27 | 140 | 143 | 140 | 140 | -0.71% | 115,400 | 104億6365万 | -2.78% | 141.2 | 1.68 |
| 05/26 | 140 | 142 | 139 | 141 | +2.17% | 83,600 | 105億3839万 | -2.08% | 142.21 | 1.69 |
| 05/23 | 138 | 140 | 138 | 138 | 0% | 57,700 | 103億1417万 | -4.17% | 139.19 | 1.66 |
| 05/22 | 138 | 141 | 138 | 138 | 0% | 80,200 | 103億1417万 | -4.17% | 139.19 | 1.66 |
| 05/21 | 139 | 141 | 137 | 138 | +0.73% | 89,700 | 103億1417万 | -4.17% | 139.19 | 1.66 |
| 05/20 | 138 | 140 | 137 | 137 | +0.74% | 158,900 | 102億3943万 | -5.52% | 138.18 | 1.65 |
| 05/19 | 140 | 142 | 135 | 136 | -3.55% | 299,900 | 101億6469万 | -6.21% | 137.17 | 1.63 |
| 05/16 | 144 | 145 | 137 | 141 | -3.42% | 516,700 | 105億3839万 | -2.76% | 142.21 | 1.69 |
| 05/15 | 144 | 147 | 144 | 146 | +1.39% | 252,600 | 109億1209万 | +1.39% | 147.25 | 1.75 |
| 05/14 | 147 | 147 | 143 | 144 | -0.69% | 195,700 | 107億6261万 | 0% | 145.24 | 1.73 |
| 05/13 | 147 | 150 | 145 | 145 | -0.68% | 270,100 | 108億3735万 | +1.4% | 146.25 | 1.74 |
| 05/12 | 148 | 149 | 146 | 146 | -1.35% | 139,800 | 109億1209万 | +2.1% | 147.25 | 1.75 |
| 05/09 | 148 | 150 | 148 | 148 | 0% | 60,300 | 110億6157万 | +3.5% | 149.27 | 1.78 |
| 05/08 | 149 | 149 | 146 | 148 | -0.67% | 80,300 | 110億6157万 | +3.5% | 149.27 | 1.78 |
| 05/07 | 147 | 156 | 145 | 149 | +2.76% | 1,269,900 | 111億3631万 | +4.2% | 150.28 | 1.79 |
| 05/02 | 146 | 147 | 142 | 145 | 0% | 321,600 | 108億3735万 | +0.69% | 146.25 | 1.74 |
| 05/01 | 149 | 149 | 144 | 145 | -2.03% | 149,800 | 108億3735万 | 0% | 146.25 | 1.74 |
| 04/30 | 149 | 149 | 144 | 148 | -0.67% | 165,500 | 110億6157万 | +1.37% | 149.27 | 1.78 |
| 04/28 | 145 | 155 | 142 | 149 | +3.47% | 853,400 | 111億3631万 | +1.36% | 150.28 | 1.79 |
| 04/25 | 143 | 146 | 143 | 144 | +0.7% | 160,300 | 107億6261万 | -2.04% | 145.24 | 1.73 |
| 04/24 | 144 | 145 | 142 | 143 | 0% | 91,400 | 106億8787万 | -3.38% | 144.23 | 1.72 |
| 04/23 | 148 | 157 | 138 | 143 | -1.38% | 992,500 | 106億8787万 | -4.03% | 144.23 | 1.72 |
| 04/22 | 148 | 149 | 145 | 145 | -1.36% | 50,000 | 108億3735万 | -3.33% | 146.25 | 1.74 |
| 04/21 | 149 | 149 | 147 | 147 | +0.68% | 59,400 | 109億8683万 | -2.65% | 148.26 | 1.77 |
| 04/18 | 144 | 148 | 144 | 146 | +2.1% | 122,200 | 109億1209万 | -3.31% | 147.25 | 1.75 |
| 04/17 | 144 | 145 | 143 | 143 | +0.7% | 108,000 | 106億8787万 | -5.92% | 144.23 | 1.72 |
| 04/16 | 144 | 146 | 141 | 142 | -1.39% | 180,000 | 106億1313万 | -6.58% | 143.22 | 1.71 |
| 04/15 | 145 | 146 | 143 | 144 | 0% | 177,600 | 107億6261万 | -5.88% | 145.24 | 1.73 |
| 04/14 | 146 | 155 | 139 | 144 | -0.69% | 1,623,800 | 107億6261万 | -6.49% | 145.24 | 1.73 |
| 04/11 | 139 | 145 | 137 | 145 | +2.11% | 129,000 | 108億3735万 | -5.84% | 146.25 | 1.74 |
| 04/10 | 142 | 143 | 137 | 142 | +8.4% | 249,300 | 106億1313万 | -8.39% | 143.22 | 1.71 |
| 04/09 | 134 | 135 | 131 | 131 | -5.76% | 367,800 | 97億9099万 | -16.03% | 132.13 | 1.57 |
| 04/08 | 131 | 139 | 130 | 139 | +10.32% | 281,700 | 103億8891万 | -11.46% | 140.19 | 1.67 |
| 04/07 | 125 | 129 | 122 | 126 | -8.03% | 726,000 | 94億1729万 | -20.25% | 127.08 | 1.51 |
| 04/04 | 140 | 141 | 130 | 137 | -3.52% | 658,800 | 102億3943万 | -13.84% | 138.18 | 1.65 |
| 04/03 | 147 | 148 | 139 | 142 | -4.05% | 948,700 | 106億1313万 | -11.25% | 143.22 | 1.71 |
| 04/02 | 149 | 151 | 147 | 148 | -0.67% | 219,600 | 110億6157万 | -7.5% | 149.27 | 1.78 |
| 04/01 | 154 | 154 | 148 | 149 | -1.32% | 299,700 | 111億3631万 | -7.45% | 150.28 | 1.79 |
| 03/31 | 160 | 160 | 151 | 151 | -5.63% | 587,100 | 112億8580万 | -6.79% | 6.96 | 1.82 |
| 03/28 | 168 | 168 | 160 | 160 | -5.33% | 289,400 | 119億5846万 | -1.23% | 7.38 | 1.92 |
| 03/27 | 170 | 172 | 167 | 169 | -1.74% | 135,100 | 126億3112万 | +4.32% | 7.79 | 2.03 |
| 03/26 | 166 | 177 | 166 | 172 | +3.61% | 489,800 | 128億5534万 | +6.17% | 7.93 | 2.07 |
| 03/25 | 165 | 169 | 164 | 166 | +0.61% | 222,900 | 124億690万 | +2.47% | 7.66 | 2 |
| 03/24 | 166 | 167 | 164 | 165 | 0% | 83,200 | 123億3216万 | +1.85% | 7.61 | 1.98 |
| 03/21 | 167 | 167 | 165 | 165 | +0.61% | 82,400 | 123億3216万 | +1.85% | 7.61 | 1.98 |
| 03/19 | 165 | 168 | 163 | 164 | +0.61% | 72,800 | 122億5742万 | +1.23% | 7.56 | 1.97 |
| 03/18 | 164 | 167 | 163 | 163 | -0.61% | 124,800 | 121億8268万 | +0.62% | 7.52 | 1.96 |
| 03/17 | 164 | 166 | 162 | 164 | +1.23% | 214,200 | 122億5742万 | +1.23% | 7.56 | 1.97 |
| 03/14 | 162 | 164 | 161 | 162 | 0% | 101,300 | 121億794万 | 0% | 7.47 | 1.95 |
| 03/13 | 161 | 165 | 161 | 162 | +1.25% | 169,600 | 121億794万 | 0% | 7.47 | 1.95 |
| 03/12 | 156 | 161 | 156 | 160 | +2.56% | 132,200 | 119億5846万 | -1.23% | 7.38 | 1.92 |
| 03/11 | 160 | 160 | 156 | 156 | -3.11% | 350,600 | 116億5950万 | -3.7% | 7.2 | 1.88 |
| 03/10 | 159 | 162 | 158 | 161 | +1.9% | 113,000 | 120億3320万 | -1.23% | 7.43 | 1.94 |
| 03/07 | 159 | 160 | 155 | 158 | -1.25% | 190,400 | 118億898万 | -3.07% | 7.29 | 1.9 |
| 03/06 | 158 | 162 | 156 | 160 | +1.27% | 260,800 | 119億5846万 | -1.84% | 7.38 | 1.92 |
| 03/05 | 162 | 166 | 155 | 158 | -3.07% | 345,200 | 118億898万 | -3.07% | 7.29 | 1.9 |
| 03/04 | 162 | 164 | 158 | 163 | +1.24% | 103,600 | 121億8268万 | 0% | 7.52 | 1.96 |
| 03/03 | 161 | 162 | 155 | 161 | +1.26% | 226,100 | 120億3320万 | -1.23% | 7.43 | 1.94 |
| 02/28 | 160 | 162 | 159 | 159 | -0.63% | 106,300 | 118億8372万 | -2.45% | 7.33 | 1.91 |
| 02/27 | 157 | 164 | 155 | 160 | +3.23% | 383,600 | 119億5846万 | -1.84% | 7.38 | 1.92 |
| 02/26 | 163 | 163 | 152 | 155 | -4.91% | 736,700 | 115億8476万 | -4.32% | 7.15 | 1.86 |
| 02/25 | 162 | 164 | 161 | 163 | +1.24% | 81,700 | 121億8268万 | 0% | 7.52 | 1.96 |
| 02/21 | 162 | 163 | 161 | 161 | -1.23% | 95,200 | 120億3320万 | -0.62% | 7.43 | 1.94 |
| 02/20 | 165 | 167 | 160 | 163 | -1.81% | 198,700 | 121億8268万 | +0.62% | 7.52 | 1.96 |
| 02/19 | 167 | 168 | 164 | 166 | -0.6% | 90,200 | 124億690万 | +2.47% | 7.66 | 2 |
| 02/18 | 162 | 168 | 162 | 167 | +3.73% | 183,700 | 124億8164万 | +3.09% | 7.7 | 2.01 |
| 02/17 | 163 | 165 | 161 | 161 | -0.62% | 129,900 | 120億3320万 | -0.62% | 7.43 | 1.94 |
| 02/14 | 166 | 167 | 161 | 162 | -2.99% | 303,400 | 121億794万 | 0% | 7.47 | 1.95 |
| 02/13 | 167 | 170 | 167 | 167 | +0.6% | 228,800 | 124億8164万 | +2.45% | 7.7 | 2.01 |
| 02/12 | 169 | 169 | 165 | 166 | -0.6% | 105,400 | 124億690万 | +1.84% | 7.66 | 2 |
| 02/10 | 168 | 169 | 166 | 167 | 0% | 72,800 | 124億8164万 | +2.45% | 7.7 | 2.01 |
| 02/07 | 164 | 169 | 164 | 167 | +2.45% | 158,800 | 124億8164万 | +2.45% | 7.7 | 2.01 |
| 02/06 | 162 | 167 | 162 | 163 | 0% | 82,800 | 121億8268万 | -0.61% | 7.52 | 1.96 |
| 02/05 | 164 | 165 | 163 | 163 | -0.61% | 39,700 | 121億8268万 | -0.61% | 7.52 | 1.96 |
| 02/04 | 165 | 167 | 163 | 164 | +0.61% | 95,500 | 122億5742万 | 0% | 7.56 | 1.97 |
| 02/03 | 167 | 167 | 162 | 163 | -3.55% | 276,800 | 121億8268万 | -0.61% | 7.52 | 1.96 |
| 01/31 | 160 | 170 | 160 | 169 | +6.96% | 595,900 | 126億3112万 | +3.05% | 7.79 | 2.03 |
| 01/30 | 162 | 162 | 158 | 158 | -3.07% | 992,800 | 118億898万 | -3.66% | 7.29 | 1.9 |
| 01/29 | 162 | 164 | 161 | 163 | 0% | 163,100 | 121億8268万 | -1.21% | 7.52 | 1.96 |
| 01/28 | 158 | 164 | 158 | 163 | +3.82% | 290,400 | 121億8268万 | -1.21% | 7.52 | 1.96 |
| 01/27 | 163 | 163 | 157 | 157 | -3.68% | 337,600 | 117億3424万 | -4.85% | 7.24 | 1.89 |
| 01/24 | 156 | 164 | 156 | 163 | +5.16% | 296,900 | 121億8268万 | -1.81% | 7.52 | 1.96 |
| 01/23 | 158 | 161 | 155 | 155 | -4.91% | 283,800 | 115億8476万 | -7.19% | 7.15 | 1.86 |
| 01/22 | 155 | 163 | 153 | 163 | +6.54% | 526,000 | 121億8268万 | -2.98% | 7.52 | 1.96 |
| 01/21 | 160 | 161 | 145 | 153 | -4.38% | 840,000 | 114億3528万 | -9.47% | 7.06 | 1.84 |
| 01/20 | 155 | 162 | 155 | 160 | +3.9% | 304,400 | 119億5846万 | -5.88% | 7.38 | 1.92 |
| 01/17 | 161 | 162 | 153 | 154 | -4.35% | 855,400 | 115億1002万 | -9.41% | 7.1 | 1.85 |
| 01/16 | 165 | 166 | 161 | 161 | -3.01% | 443,800 | 120億3320万 | -5.85% | 7.43 | 1.94 |
| 01/15 | 164 | 169 | 163 | 166 | +1.22% | 242,000 | 124億690万 | -3.49% | 7.66 | 2 |
| 01/14 | 165 | 167 | 162 | 164 | -0.61% | 327,900 | 122億5742万 | -4.65% | 7.56 | 1.97 |
| 01/10 | 166 | 172 | 162 | 165 | -0.6% | 546,100 | 123億3216万 | -4.07% | 7.61 | 1.98 |
| 01/09 | 169 | 170 | 165 | 166 | -1.19% | 182,200 | 124億690万 | -3.49% | 7.66 | 2 |
| 01/08 | 172 | 173 | 167 | 168 | -2.33% | 266,800 | 125億5638万 | -2.33% | 7.75 | 2.02 |
| 01/07 | 175 | 175 | 172 | 172 | -0.58% | 101,800 | 128億5534万 | 0% | 7.93 | 2.07 |
| 01/06 | 173 | 176 | 173 | 173 | +1.17% | 129,400 | 129億3008万 | +0.58% | 7.98 | 2.08 |
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 | 112 67,500 5/16 | 91 54,800 1/22 | 147,615 246 1/15 | - | - | +7.29% 5/9 | -27.45% 10/10 |
| 2009年 9月期 | 117 70,300 9/11 | 64 38,500 10/10 | 474,647 791 9/10 | - | - | +19.45% 11/18 | -10.57% 1/15 |
| 2010年 9月期 | 180 108,200 7/30 | 96 57,600 11/16 | 540,654 901 9/8 | 81億9809万 | 43億6423万 | +22.19% 7/30 | -14.07% 10/6 |
| 2011年 9月期 | 221 132,400 6/23 | 115 69,000 3/17 | 1,076,508 1,794 7/8 | 100億3168万 | 52億2799万 | +17.99% 6/22 | -28.6% 3/15 |
| 2012年 9月期 | 279 83,600 7/6 83,600 7/5 | 171 51,400 11/10 | 570,057 1,900 11/14 | 126億6840万 | 77億8895万 | +15.89% 11/14 | -8.54% 10/3 |
| 2013年 9月期 | 835 5/13 | 234 70,100 10/4 70,100 10/3 | 1,932,793 6,442 2/12 | 379億6356万 | 106億2267万 | +58.79% 2/4 | -15.28% 6/7 |
| 2014年 3月期 | 777 1/22 1/21 | 581 12/25 | 646,900 3/12 | 377億6546万 | 264億1536万 | +18.13% 1/21 | -8.3% 3/17 |
| 2015年 3月期 | 709 6/23 | 575 10/17 | 213,200 5/20 | 344億6037万 | 279億4741万 | +8.99% 6/20 | -12.42% 5/21 |
| 2016年 3月期 | 948 6/22 | 586 2/16 | 675,400 6/11 | 460億7678万 | 284億8206万 | +21.67% 6/15 | -20.91% 8/25 |
| 2017年 3月期 | 760 5/16 | 580 9/20 | 305,300 5/16 | 369億3919万 | 281億9043万 | +10.53% 12/15 | -11.82% 6/17 |
| 2018年 3月期 | 709 5/15 | 485 3/26 | 1,715,700 11/13 | 344億6037万 | 550億18万 | +10.11% 5/15 | -11.86% 11/15 |
| 2019年 3月期 | 587 5/25 | 270 12/25 | 863,500 5/14 | 665億6723万 | 306億1866万 | +11.26% 5/25 | -23.09% 12/25 |
| 2020年 3月期 | 401 7/9 7/8 | 130 3/17 | 373,600 3/17 | 454億7438万 | 63億1854万 | +13.69% 7/8 | -37.44% 3/17 |
| 2021年 3月期 | 281 9/14 | 123 1/5 | 4,287,400 1/6 | 136億5778万 | 59億7831万 | +39.03% 5/26 | -25.12% 1/5 |
| 2022年 3月期 | 249 6/9 | 146 4/21 | 3,964,800 6/9 | 121億244万 | 70億9621万 | +36.74% 6/9 | -12.68% 7/19 |
| 2023年 3月期 | 212 6/7 6/6 | 178 12/29 12/28 他3件 | 658,800 10/17 | 158億4496万 | 133億379万 | +38.72% 5/9 | -5.66% 8/9 |
| 2024年 3月期 | 347 5/10 | 189 4/5 | 2,841,200 5/10 | 259億3491万 | 141億2593万 | +36.42% 5/10 | -11.47% 10/4 |
| 2025年 3月期 | 303 4/1 | 145 1/21 | 2,335,800 5/15 | 226億4634万 | 108億3735万 | +7.79% 12/11 | -21.97% 5/16 |
| 最新 | 139 2025/6/3 | 49,000 | 103億8891万 | -2.8% 143 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/06/03 vs 2024/12/30
- -19%（0.81倍）
- 過去安値
64円（2008/10/10） - 117%（2.17倍）
139円（6/3）