株価チャート
株価
4/28
- 前日 (4/25)
- 1,598
- 始値
- 1,606
- 高値
- 1,606
- 安値
- 1,596
- 終値 +0.25%
- 1,602
- 出来高 -28.17%
- 127,643
乖離率
- 株価（5日）
移動平均値 - +3.89%
1,542 - 株価（25日）
移動平均値 - +1.52%
1,578 - 出来高（5日）
移動平均値 - +18.76%
107,476
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 1,606 | 1,606 | 1,596 | 1,602 | +0.25% | 127,643 | - | +1.52% | - | - |
| 04/25 | 1,591 | 1,606 | 1,588 | 1,598 | +4.04% | 177,700 | - | +1.01% | - | - |
| 04/24 | 1,547 | 1,550 | 1,529 | 1,536 | +0.66% | 72,910 | - | -3.15% | - | - |
| 04/23 | 1,534 | 1,534 | 1,513 | 1,526 | +5.39% | 79,513 | - | -4.15% | - | - |
| 04/22 | 1,454 | 1,460 | 1,443 | 1,448 | -1.96% | 79,615 | - | -9.5% | - | - |
| 04/21 | 1,496 | 1,497 | 1,467 | 1,477 | -2.12% | 172,736 | - | -8.2% | - | - |
| 04/18 | 1,518 | 1,521 | 1,500 | 1,509 | -0.72% | 97,388 | - | -6.62% | - | - |
| 04/17 | 1,496 | 1,522 | 1,495 | 1,520 | +0.46% | 254,349 | - | -6.29% | - | - |
| 04/16 | 1,536 | 1,536 | 1,507 | 1,513 | -2.32% | 186,304 | - | -7.06% | - | - |
| 04/15 | 1,546 | 1,556 | 1,544 | 1,549 | -1.02% | 110,593 | - | -5.32% | - | - |
| 04/14 | 1,565 | 1,569 | 1,546 | 1,565 | +1.16% | 52,013 | - | -4.69% | - | - |
| 04/11 | 1,505 | 1,549 | 1,483 | 1,547 | -3.49% | 335,344 | - | -6.13% | - | - |
| 04/10 | 1,625 | 1,626 | 1,594 | 1,603 | +13.53% | 210,730 | - | -3.26% | - | - |
| 04/09 | 1,415 | 1,435 | 1,387 | 1,412 | -5.74% | 614,215 | - | -15.14% | - | - |
| 04/08 | 1,500 | 1,511 | 1,491 | 1,498 | +5.57% | 340,280 | - | -10.73% | - | - |
| 04/07 | 1,427 | 1,427 | 1,380 | 1,419 | -9.44% | 575,851 | - | -16.09% | - | - |
| 04/04 | 1,564 | 1,567 | 1,535 | 1,567 | -3.39% | 141,019 | - | -8.09% | - | - |
| 04/03 | 1,599 | 1,622 | 1,597 | 1,622 | -3.39% | 403,077 | - | -5.48% | - | - |
| 04/02 | 1,682 | 1,682 | 1,674 | 1,679 | +1.27% | 27,576 | - | -2.61% | - | - |
| 04/01 | 1,658 | 1,661 | 1,649 | 1,658 | +1.28% | 36,773 | - | -4.27% | - | - |
| 03/31 | 1,643 | 1,643 | 1,632 | 1,637 | -4.99% | 190,390 | - | -6.08% | - | - |
| 03/28 | 1,721 | 1,726 | 1,718 | 1,723 | -0.46% | 76,717 | - | -1.77% | - | - |
| 03/27 | 1,724 | 1,731 | 1,721 | 1,731 | -1.37% | 42,484 | - | -1.82% | - | - |
| 03/26 | 1,755 | 1,761 | 1,755 | 1,755 | +0.34% | 77,926 | - | -0.9% | - | - |
| 03/25 | 1,753 | 1,755 | 1,746 | 1,749 | +1.75% | 81,112 | - | -1.69% | - | - |
| 03/24 | 1,718 | 1,721 | 1,716 | 1,719 | +1.36% | 17,543 | - | -3.75% | - | - |
| 03/21 | 1,686 | 1,697 | 1,686 | 1,696 | +0.36% | 88,897 | - | -5.52% | - | - |
| 03/19 | 1,681 | 1,690 | 1,680 | 1,690 | -1% | 75,048 | - | -6.32% | - | - |
| 03/18 | 1,707 | 1,708 | 1,699 | 1,707 | +1.61% | 71,617 | - | -5.79% | - | - |
| 03/17 | 1,678 | 1,684 | 1,675 | 1,680 | +0.96% | 57,147 | - | -7.69% | - | - |
| 03/14 | 1,649 | 1,666 | 1,649 | 1,664 | +0.54% | 74,351 | - | -9.02% | - | - |
| 03/13 | 1,682 | 1,683 | 1,650 | 1,655 | -0.3% | 60,494 | - | -9.96% | - | - |
| 03/12 | 1,661 | 1,662 | 1,656 | 1,660 | -2.75% | 298,738 | - | -10.17% | - | - |
| 03/11 | 1,635 | 1,707 | 1,615 | 1,707 | -0.35% | 371,255 | - | -8.08% | - | - |
| 03/10 | 1,704 | 1,714 | 1,698 | 1,713 | 0% | 607,830 | - | -8.2% | - | - |
| 03/07 | 1,719 | 1,724 | 1,709 | 1,713 | -3.22% | 141,379 | - | -8.59% | - | - |
| 03/06 | 1,781 | 1,789 | 1,767 | 1,770 | 0% | 41,425 | - | -6% | - | - |
| 03/05 | 1,782 | 1,782 | 1,767 | 1,770 | -0.23% | 28,874 | - | -6.25% | - | - |
| 03/04 | 1,767 | 1,774 | 1,752 | 1,774 | -2.21% | 96,438 | - | -6.34% | - | - |
| 03/03 | 1,822 | 1,823 | 1,808 | 1,814 | +1.74% | 168,278 | - | -4.58% | - | - |
| 02/28 | 1,789 | 1,789 | 1,767 | 1,783 | -2.52% | 256,843 | - | -6.55% | - | - |
| 02/27 | 1,819 | 1,832 | 1,811 | 1,829 | -0.11% | 161,750 | - | -4.49% | - | - |
| 02/26 | 1,821 | 1,832 | 1,816 | 1,831 | -2.61% | 106,937 | - | -4.54% | - | - |
| 02/25 | 1,848 | 1,880 | 1,843 | 1,880 | -2.03% | 170,095 | - | -2.19% | - | - |
| 02/21 | 1,907 | 1,920 | 1,907 | 1,919 | +0.26% | 6,342 | - | -0.21% | - | - |
| 02/20 | 1,934 | 1,934 | 1,914 | 1,914 | -1.34% | 19,649 | - | -0.47% | - | - |
| 02/19 | 1,941 | 1,951 | 1,940 | 1,940 | -0.26% | 37,113 | - | +0.94% | - | - |
| 02/18 | 1,938 | 1,950 | 1,935 | 1,945 | +0.15% | 8,570 | - | +1.25% | - | - |
| 02/17 | 1,940 | 1,944 | 1,940 | 1,942 | -0.05% | 15,370 | - | +1.15% | - | - |
| 02/14 | 1,945 | 1,948 | 1,938 | 1,943 | +0.15% | 119,055 | - | +1.2% | - | - |
| 02/13 | 1,940 | 1,946 | 1,939 | 1,940 | +1.04% | 321,836 | - | +1.04% | - | - |
| 02/12 | 1,910 | 1,926 | 1,910 | 1,920 | +1.37% | 83,982 | - | -0.05% | - | - |
| 02/10 | 1,890 | 1,899 | 1,887 | 1,894 | -0.37% | 257,110 | - | -1.41% | - | - |
| 02/07 | 1,899 | 1,909 | 1,895 | 1,901 | -0.37% | 82,103 | - | -1.2% | - | - |
| 02/06 | 1,910 | 1,912 | 1,898 | 1,908 | +0.58% | 14,759 | - | -0.99% | - | - |
| 02/05 | 1,910 | 1,913 | 1,894 | 1,897 | +0.37% | 18,000 | - | -1.71% | - | - |
| 02/04 | 1,921 | 1,923 | 1,890 | 1,890 | +0.64% | 141,727 | - | -2.22% | - | - |
| 02/03 | 1,885 | 1,891 | 1,875 | 1,878 | -2.85% | 80,721 | - | -3% | - | - |
| 01/31 | 1,919 | 1,934 | 1,918 | 1,933 | +0.52% | 99,656 | - | -0.26% | - | - |
| 01/30 | 1,918 | 1,923 | 1,914 | 1,923 | -0.41% | 52,596 | - | -0.72% | - | - |
| 01/29 | 1,924 | 1,931 | 1,920 | 1,931 | +1.42% | 124,837 | - | -0.26% | - | - |
| 01/28 | 1,895 | 1,916 | 1,892 | 1,904 | -0.73% | 92,376 | - | -1.7% | - | - |
| 01/27 | 1,936 | 1,937 | 1,916 | 1,918 | -2.14% | 474,168 | - | -1.08% | - | - |
| 01/24 | 1,972 | 1,976 | 1,955 | 1,960 | -0.51% | 273,947 | - | +1.03% | - | - |
| 01/23 | 1,971 | 1,974 | 1,967 | 1,970 | +0.87% | 136,470 | - | +1.65% | - | - |
| 01/22 | 1,946 | 1,954 | 1,944 | 1,953 | +1.72% | 213,074 | - | +0.88% | - | - |
| 01/21 | 1,933 | 1,935 | 1,913 | 1,920 | -0.52% | 261,819 | - | -0.67% | - | - |
| 01/20 | 1,930 | 1,931 | 1,924 | 1,930 | +1.05% | 104,631 | - | -0.05% | - | - |
| 01/17 | 1,892 | 1,910 | 1,887 | 1,910 | -0.42% | 150,969 | - | -0.98% | - | - |
| 01/16 | 1,917 | 1,922 | 1,905 | 1,918 | +1.48% | 118,814 | - | -0.47% | - | - |
| 01/15 | 1,897 | 1,898 | 1,886 | 1,890 | -0.53% | 105,618 | - | -1.82% | - | - |
| 01/14 | 1,897 | 1,903 | 1,893 | 1,900 | -1.5% | 233,810 | - | -1.2% | - | - |
| 01/10 | 1,923 | 1,934 | 1,916 | 1,929 | -0.21% | 52,616 | - | +0.47% | - | - |
| 01/09 | 1,931 | 1,933 | 1,924 | 1,933 | -0.36% | 36,017 | - | +0.89% | - | - |
| 01/08 | 1,937 | 1,941 | 1,935 | 1,940 | -1.17% | 177,080 | - | +1.52% | - | - |
| 01/07 | 1,968 | 1,973 | 1,959 | 1,963 | +0.98% | 232,736 | - | +2.99% | - | - |
| 01/06 | 1,948 | 1,948 | 1,936 | 1,944 | -0.56% | 246,354 | - | +2.26% | - | - |
| 2024 | ||||||||||
| 12/30 | 1,960 | 1,962 | 1,954 | 1,955 | -1.21% | 203,023 | - | +3.06% | - | - |
| 12/27 | 1,985 | 1,986 | 1,976 | 1,979 | -0.35% | 599,503 | - | +4.54% | - | - |
| 12/26 | 1,978 | 1,999 | 1,976 | 1,986 | +0.56% | 538,978 | - | +5.19% | - | - |
| 12/25 | 1,983 | 1,986 | 1,969 | 1,975 | +1.33% | 33,399 | - | +4.89% | - | - |
| 12/24 | 1,957 | 1,980 | 1,948 | 1,949 | +0.67% | 211,936 | - | +3.78% | - | - |
| 12/23 | 1,935 | 1,942 | 1,926 | 1,936 | +1.63% | 119,547 | - | +3.31% | - | - |
| 12/20 | 1,922 | 1,923 | 1,898 | 1,905 | +0.37% | 214,242 | - | +1.87% | - | - |
| 12/20 | 株式分割 1→16 | |||||||||
| 12/19 | 1,893 | 1,910 | 1,890 | 1,898 | -2.77% | 123,817 | - | +1.55% | - | - |
| 12/18 | 1,963 | 1,963 | 1,947 | 1,952 | -0.63% | 62,940 | - | +4.44% | - | - |
| 12/17 | 1,965 | 1,968 | 1,963 | 1,964 | +1.45% | 165,536 | - | +5.27% | - | - |
| 12/16 | 1,930 | 1,939 | 1,928 | 1,936 | +0.78% | 42,496 | - | +3.99% | - | - |
| 12/13 | 1,914 | 1,921 | 1,912 | 1,921 | +0.26% | 177,216 | - | +3.29% | - | - |
| 12/12 | 1,910 | 1,916 | 1,906 | 1,916 | +2.17% | 154,608 | - | +3.14% | - | - |
| 12/11 | 1,875 | 1,876 | 1,871 | 1,876 | +0.03% | 44,848 | - | +1.11% | - | - |
| 12/10 | 1,873 | 1,876 | 1,867 | 1,875 | -0.1% | 51,808 | - | +1.13% | - | - |
| 12/09 | 1,871 | 1,877 | 1,868 | 1,877 | +1.13% | 79,744 | - | +1.51% | - | - |
| 12/06 | 1,859 | 1,859 | 1,853 | 1,856 | -0.27% | 22,336 | - | +0.65% | - | - |
| 12/05 | 1,866 | 1,866 | 1,856 | 1,861 | +0.9% | 88,064 | - | +1.03% | - | - |
| 12/04 | 1,839 | 1,847 | 1,838 | 1,844 | +0.51% | 84,224 | - | +0.24% | - | - |
| 12/03 | 1,827 | 1,835 | 1,827 | 1,835 | +1.05% | 32,000 | - | -0.16% | - | - |
| 12/02 | 1,810 | 1,819 | 1,810 | 1,816 | +0.66% | 148,384 | - | -1.15% | - | - |
| 11/29 | 1,819 | 1,819 | 1,802 | 1,804 | -0.88% | 141,472 | - | -1.74% | - | - |
| 11/28 | 1,814 | 1,822 | 1,805 | 1,820 | -1.04% | 75,744 | - | -0.82% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 9月期 | 1,103 17,645 3/30 | 867 13,870 6/17 | 790,800 49,425 9/22 | +13.23% 3/29 | -11.15% 5/12 |
| 2023年 3月期 | 1,335 21,355 9/6 | 838 13,400 1/4 | 3,532,720 220,795 1/13 | +10.11% 5/29 | -9.19% 12/20 |
| 2024年 3月期 | 1,934 30,940 7/11 | 1,240 19,845 10/30 | 2,961,088 185,068 12/21 | +7.4% 10/15 | -19.61% 8/5 |
| 最新 | 1,602 2025/4/28 | 127,643 | +1.52% 1,578 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/12/30 vs 2023/12/29
- 41%（1.41倍）
- 2025/04/28 vs 2024/12/30
- -18%（0.82倍）
- 過去安値
838円（2023/01/04） - 91%（1.91倍）
1,602円（4/28）