株価チャート
株価
4/28
- 前日 (4/25)
- 942
- 始値
- 930
- 高値
- 941
- 安値
- 912
- 終値 -0.42%
- 938
- 出来高 -30.47%
- 140,100
乖離率
- 株価（5日）
移動平均値 - +1.41%
925 - 株価（25日）
移動平均値 - +0.75%
931 - 出来高（5日）
移動平均値 - -17.98%
170,820
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 | 930 | 941 | 912 | 938 | -0.42% | 140,100 | 225億5435万 | +0.75% | 14.15 | 2.02 |
| 04/25 | 934 | 948 | 926 | 942 | +2.5% | 201,500 | 226億5053万 | +0.64% | 14.21 | 2.03 |
| 04/24 | 929 | 932 | 915 | 919 | -0.76% | 127,500 | 220億9749万 | -2.03% | 13.86 | 1.98 |
| 04/23 | 906 | 931 | 897 | 926 | +2.77% | 171,600 | 222億6581万 | -1.8% | 13.97 | 2 |
| 04/22 | 884 | 905 | 875 | 901 | +2.62% | 213,400 | 216億6468万 | -4.76% | 13.59 | 1.94 |
| 04/21 | 873 | 885 | 868 | 878 | +0.46% | 208,100 | 211億1164万 | -7.48% | 13.25 | 1.9 |
| 04/18 | 884 | 900 | 868 | 874 | -0.23% | 218,300 | 210億1546万 | -8.29% | 13.19 | 1.89 |
| 04/17 | 877 | 883 | 860 | 876 | 0% | 229,400 | 210億6355万 | -8.46% | 13.22 | 1.89 |
| 04/16 | 855 | 876 | 842 | 876 | +4.29% | 457,900 | 210億6355万 | -8.84% | 13.22 | 1.89 |
| 04/15 | 867 | 899 | 831 | 840 | -12.77% | 1,334,500 | 201億9793万 | -12.77% | 12.67 | 1.81 |
| 04/14 | 932 | 984 | 930 | 963 | +2.45% | 448,200 | 231億5548万 | -0.52% | 14.53 | 2.08 |
| 04/11 | 918 | 941 | 905 | 940 | +0.75% | 215,000 | 226億244万 | -2.99% | 14.18 | 2.03 |
| 04/10 | 923 | 939 | 891 | 933 | +12% | 327,800 | 224億3412万 | -3.91% | 14.08 | 2.01 |
| 04/09 | 844 | 848 | 818 | 833 | -2.57% | 276,100 | 200億2961万 | -14.3% | 12.57 | 1.8 |
| 04/08 | 832 | 883 | 818 | 855 | +10.61% | 331,500 | 205億5860万 | -12.49% | 12.9 | 1.85 |
| 04/07 | 789 | 817 | 773 | 773 | -14.96% | 759,900 | 185億8690万 | -21.2% | 11.66 | 1.67 |
| 04/04 | 923 | 933 | 870 | 909 | -4.62% | 618,000 | 218億5704万 | -8.18% | 13.71 | 1.96 |
| 04/03 | 952 | 978 | 943 | 953 | -4.22% | 215,100 | 229億1503万 | -4.03% | 14.38 | 2.06 |
| 04/02 | 1,011 | 1,022 | 994 | 995 | -1.58% | 129,400 | 239億2492万 | +0.2% | 15.01 | 2.15 |
| 04/01 | 1,036 | 1,036 | 1,007 | 1,011 | -0.2% | 104,500 | 243億965万 | +1.92% | 15.25 | 2.18 |
| 03/31 | 1,016 | 1,026 | 1,007 | 1,013 | -2.22% | 165,800 | 243億5774万 | +2.22% | 15.28 | 2.19 |
| 03/28 | 1,034 | 1,048 | 1,028 | 1,036 | +1.27% | 119,200 | 249億1078万 | +4.86% | 15.63 | 2.24 |
| 03/27 | 1,028 | 1,046 | 1,018 | 1,023 | -0.39% | 208,000 | 245億9819万 | +3.75% | 15.43 | 2.21 |
| 03/26 | 1,046 | 1,048 | 1,013 | 1,027 | -1.06% | 147,900 | 246億9437万 | +4.16% | 15.49 | 2.22 |
| 03/25 | 1,045 | 1,058 | 1,025 | 1,038 | -1.61% | 165,500 | 249億5887万 | +5.38% | 15.66 | 2.24 |
| 03/24 | 1,020 | 1,066 | 1,020 | 1,055 | +4.25% | 381,700 | 253億6763万 | +7.22% | 15.92 | 2.28 |
| 03/21 | 1,027 | 1,030 | 1,012 | 1,012 | -1.46% | 113,900 | 243億3369万 | +2.95% | 15.27 | 2.18 |
| 03/19 | 1,018 | 1,027 | 1,007 | 1,027 | +1.18% | 119,300 | 246億9437万 | +4.26% | 15.49 | 2.22 |
| 03/18 | 984 | 1,018 | 982 | 1,015 | +3.47% | 189,000 | 244億583万 | +2.84% | 15.31 | 2.19 |
| 03/17 | 972 | 988 | 972 | 981 | +0.93% | 117,000 | 235億8829万 | -0.81% | 14.8 | 2.12 |
| 03/14 | 965 | 983 | 959 | 972 | +0.93% | 75,600 | 233億7189万 | -1.82% | 14.66 | 2.1 |
| 03/13 | 971 | 990 | 961 | 963 | -0.72% | 140,000 | 231億5548万 | -2.92% | 14.53 | 2.08 |
| 03/12 | 922 | 972 | 922 | 970 | +3.52% | 237,100 | 233億2380万 | -2.41% | 14.63 | 2.09 |
| 03/11 | 939 | 944 | 908 | 937 | -3.3% | 531,100 | 225億3031万 | -5.92% | 14.14 | 2.02 |
| 03/10 | 985 | 988 | 964 | 969 | -1.42% | 241,400 | 232億9975万 | -3% | 14.62 | 2.09 |
| 03/07 | 992 | 998 | 970 | 983 | -2.09% | 615,200 | 236億3638万 | -1.9% | 14.83 | 2.12 |
| 03/06 | 930 | 1,016 | 928 | 1,004 | +6.47% | 736,500 | 241億4133万 | -0.2% | 15.15 | 2.17 |
| 03/05 | 946 | 959 | 931 | 943 | -1.87% | 261,200 | 226億7458万 | -6.54% | 14.23 | 2.04 |
| 03/04 | 963 | 975 | 945 | 961 | +0.31% | 165,700 | 231億739万 | -5.23% | 14.5 | 2.07 |
| 03/03 | 986 | 986 | 957 | 958 | -3.13% | 144,200 | 230億3525万 | -5.89% | 14.45 | 2.07 |
| 02/28 | 981 | 1,005 | 964 | 989 | -0.3% | 258,200 | 237億8065万 | -3.23% | 12.67 | 2.13 |
| 02/27 | 962 | 992 | 960 | 992 | +3.12% | 298,100 | 238億5279万 | -3.22% | 12.7 | 2.14 |
| 02/26 | 958 | 967 | 930 | 962 | 0% | 370,800 | 231億3143万 | -6.33% | 12.32 | 2.08 |
| 02/25 | 950 | 988 | 925 | 962 | -1.23% | 487,400 | 231億3143万 | -6.51% | 12.32 | 2.08 |
| 02/21 | 954 | 982 | 940 | 974 | +3.73% | 434,600 | 234億1998万 | -5.62% | 12.47 | 2.1 |
| 02/20 | 989 | 990 | 936 | 939 | -5.15% | 582,600 | 225億7840万 | -9.36% | 12.02 | 2.03 |
| 02/19 | 1,014 | 1,022 | 988 | 990 | -3.23% | 238,500 | 238億470万 | -4.99% | 12.68 | 2.14 |
| 02/18 | 1,004 | 1,023 | 1,004 | 1,023 | +1.89% | 103,300 | 245億9819万 | -2.94% | 13.1 | 2.21 |
| 02/17 | 1,024 | 1,028 | 1,004 | 1,004 | -1.28% | 108,800 | 241億4133万 | -5.73% | 12.86 | 2.17 |
| 02/14 | 1,033 | 1,033 | 1,017 | 1,017 | -1.83% | 145,000 | 244億5392万 | -5.66% | 13.02 | 2.2 |
| 02/13 | 1,070 | 1,072 | 1,035 | 1,036 | -2.54% | 191,600 | 249億1078万 | -4.87% | 13.27 | 2.24 |
| 02/12 | 1,080 | 1,088 | 1,062 | 1,063 | -1.57% | 187,500 | 255億5999万 | -3.36% | 13.61 | 2.29 |
| 02/10 | 1,042 | 1,087 | 1,036 | 1,080 | +3.75% | 233,400 | 259億6876万 | -2.7% | 13.83 | 2.33 |
| 02/07 | 1,033 | 1,053 | 1,033 | 1,041 | +1.26% | 169,500 | 250億3100万 | -7.14% | 13.33 | 2.25 |
| 02/06 | 1,018 | 1,036 | 1,015 | 1,028 | +0.98% | 197,900 | 247億1841万 | -9.35% | 13.16 | 2.22 |
| 02/05 | 1,006 | 1,023 | 1,003 | 1,018 | +1.39% | 132,700 | 244億7796万 | -11.17% | 13.04 | 2.2 |
| 02/04 | 1,011 | 1,013 | 996 | 1,004 | -1.08% | 236,300 | 241億4133万 | -13.22% | 12.86 | 2.17 |
| 02/03 | 1,010 | 1,019 | 1,002 | 1,015 | -0.49% | 330,800 | 244億583万 | -13.25% | 13 | 2.19 |
| 01/31 | 1,041 | 1,048 | 1,018 | 1,020 | -2.67% | 450,500 | 245億2605万 | -13.85% | 13.06 | 2.2 |
| 01/30 | 1,011 | 1,057 | 987 | 1,048 | -3.59% | 1,074,800 | 251億9932万 | -12.3% | 13.42 | 2.26 |
| 01/29 | 1,071 | 1,089 | 1,053 | 1,087 | +1.21% | 210,100 | 261億3708万 | -9.72% | 13.92 | 2.35 |
| 01/28 | 1,080 | 1,090 | 1,061 | 1,074 | -0.09% | 313,800 | 258億2449万 | -11.31% | 13.75 | 2.32 |
| 01/27 | 1,050 | 1,089 | 1,036 | 1,075 | +1.99% | 326,200 | 258億4854万 | -11.81% | 13.77 | 2.32 |
| 01/24 | 1,065 | 1,079 | 1,054 | 1,054 | -0.57% | 226,600 | 253億4359万 | -14.24% | 13.5 | 2.28 |
| 01/23 | 1,054 | 1,068 | 1,031 | 1,060 | +0.95% | 328,600 | 254億8786万 | -14.45% | 13.57 | 2.29 |
| 01/22 | 1,045 | 1,053 | 1,018 | 1,050 | +0.57% | 310,700 | 252億4741万 | -15.93% | 13.45 | 2.27 |
| 01/21 | 1,020 | 1,047 | 1,008 | 1,044 | +1.56% | 392,400 | 251億314万 | -17.08% | 13.37 | 2.25 |
| 01/20 | 1,054 | 1,064 | 1,021 | 1,028 | +0.39% | 428,100 | 247億1841万 | -19.12% | 13.16 | 2.22 |
| 01/17 | 1,060 | 1,073 | 1,017 | 1,024 | -4.3% | 747,100 | 246億2223万 | -20.19% | 13.11 | 2.21 |
| 01/16 | 1,100 | 1,107 | 1,038 | 1,070 | -1.74% | 901,400 | 257億2831万 | -17.31% | 13.7 | 2.31 |
| 01/15 | 1,152 | 1,165 | 1,080 | 1,089 | -15.58% | 1,618,900 | 261億8517万 | -16.49% | 13.95 | 2.35 |
| 01/14 | 1,305 | 1,308 | 1,259 | 1,290 | -1.53% | 296,100 | 310億1824万 | -1.75% | 16.52 | 2.78 |
| 01/10 | 1,315 | 1,324 | 1,305 | 1,310 | -0.46% | 120,300 | 314億9915万 | -0.38% | 16.78 | 2.83 |
| 01/09 | 1,311 | 1,321 | 1,295 | 1,316 | +0.38% | 109,500 | 316億4342万 | 0% | 16.85 | 2.84 |
| 01/08 | 1,308 | 1,324 | 1,302 | 1,311 | +0.85% | 107,900 | 315億2319万 | -0.53% | 16.79 | 2.83 |
| 01/07 | 1,333 | 1,333 | 1,298 | 1,300 | -0.99% | 158,000 | 312億5870万 | -1.59% | 16.65 | 2.81 |
| 01/06 | 1,369 | 1,369 | 1,312 | 1,313 | -3.74% | 168,900 | 315億7128万 | -0.83% | 16.81 | 2.83 |
| 2024 | ||||||||||
| 12/30 | 1,370 | 1,375 | 1,361 | 1,364 | +0.81% | 114,400 | 327億9759万 | +2.71% | 17.47 | 2.94 |
| 12/27 | 1,324 | 1,353 | 1,316 | 1,353 | +2.19% | 94,800 | 325億3309万 | +1.73% | 17.33 | 2.92 |
| 12/26 | 1,300 | 1,324 | 1,291 | 1,324 | +1.85% | 120,300 | 318億3578万 | -0.75% | 16.96 | 2.86 |
| 12/25 | 1,325 | 1,332 | 1,290 | 1,300 | -1.52% | 97,600 | 312億5870万 | -2.84% | 16.65 | 2.81 |
| 12/24 | 1,356 | 1,356 | 1,314 | 1,320 | -3.51% | 165,400 | 317億3960万 | -1.79% | 16.9 | 2.85 |
| 12/23 | 1,348 | 1,368 | 1,331 | 1,368 | +5.72% | 223,700 | 328億9377万 | +1.41% | 17.52 | 2.95 |
| 12/20 | 1,271 | 1,326 | 1,270 | 1,294 | +1.25% | 122,900 | 311億1443万 | -4.22% | 16.57 | 2.79 |
| 12/19 | 1,251 | 1,287 | 1,241 | 1,278 | +1.11% | 134,600 | 307億2970万 | -5.68% | 16.37 | 2.76 |
| 12/18 | 1,288 | 1,288 | 1,264 | 1,264 | -1.86% | 150,700 | 303億9307万 | -7.06% | 16.19 | 2.73 |
| 12/17 | 1,304 | 1,317 | 1,283 | 1,288 | -1.23% | 161,900 | 309億7015万 | -5.57% | 16.49 | 2.78 |
| 12/16 | 1,282 | 1,307 | 1,278 | 1,304 | -0.31% | 155,600 | 313億5488万 | -4.75% | 16.7 | 2.81 |
| 12/13 | 1,324 | 1,348 | 1,304 | 1,308 | -0.83% | 159,100 | 314億5106万 | -4.66% | 16.75 | 2.82 |
| 12/12 | 1,322 | 1,334 | 1,291 | 1,319 | +0.92% | 214,200 | 317億1555万 | -4.07% | 16.89 | 2.85 |
| 12/11 | 1,343 | 1,351 | 1,287 | 1,307 | -2.1% | 304,400 | 314億2701万 | -5.22% | 16.74 | 2.82 |
| 12/10 | 1,344 | 1,357 | 1,311 | 1,335 | +1.6% | 385,300 | 321億28万 | -3.33% | 17.1 | 2.88 |
| 12/09 | 1,322 | 1,330 | 1,306 | 1,314 | -0.45% | 118,400 | 315億9533万 | -4.99% | 16.83 | 2.84 |
| 12/06 | 1,324 | 1,345 | 1,312 | 1,320 | +0.3% | 100,400 | 317億3960万 | -4.62% | 16.9 | 2.85 |
| 12/05 | 1,330 | 1,330 | 1,305 | 1,316 | -0.3% | 88,600 | 316億4342万 | -5.12% | 16.85 | 2.84 |
| 12/04 | 1,365 | 1,369 | 1,309 | 1,320 | -1.12% | 156,800 | 317億3960万 | -5.04% | 16.9 | 2.85 |
| 12/03 | 1,310 | 1,338 | 1,308 | 1,335 | +0.15% | 175,500 | 321億28万 | -4.23% | 17.1 | 2.88 |
| 12/02 | 1,359 | 1,360 | 1,302 | 1,333 | -2.27% | 246,200 | 320億5219万 | -4.44% | 17.07 | 2.88 |
| 11/29 | 1,371 | 1,376 | 1,350 | 1,364 | -1.16% | 104,100 | 327億9759万 | -2.29% | 17.47 | 3.18 |
| 11/28 | 1,375 | 1,382 | 1,353 | 1,380 | +0.44% | 95,900 | 331億8231万 | -1.15% | 17.67 | 3.22 |
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 | |
| 2017年 2月期 | 656 3,280 2/21 | 164 818 6/7 | 2,993,500 598,700 3/4 | 142億6406万 | 35億5731万 | +38.65% 7/15 | -20.67% 6/7 |
| 2018年 2月期 | 2,418 12,090 1/23 | 470 2,351 4/13 | 3,607,500 721,500 1/23 | 528億9446万 | 102億2402万 | +51.41% 1/22 | -19.65% 3/5 |
| 2019年 2月期 | 1,626 3/1 | 414 12/25 | 1,680,300 4/16 | 355億6922万 | 90億7309万 | +34.4% 2/6 | -32.76% 12/25 |
| 2020年 2月期 | 1,285 12/25 | 538 3/25 | 2,365,400 4/17 | 284億8754万 | 117億9064万 | +35.61% 4/17 | -31.06% 3/13 |
| 2021年 2月期 | 1,299 7/15 | 682 3/13 | 1,897,900 7/17 | 291億2266万 | 151億2116万 | +30.19% 5/14 | -22.96% 7/20 |
| 2022年 2月期 | 1,068 4/15 | 458 1/27 | 511,300 4/16 | 254億194万 | 108億9334万 | +9.22% 4/15 | -18.57% 1/19 |
| 2023年 2月期 | 1,158 2/27 | 447 9/28 | 955,000 12/28 | 275億7307万 | 106億4349万 | +30.38% 1/27 | -9.39% 7/19 |
| 2024年 2月期 | 1,459 9/14 | 769 5/31 | 3,985,000 8/31 | 348億3599万 | 183億4137万 | +25.52% 7/20 | -23.79% 4/17 |
| 2025年 2月期 | 1,914 9/20 | 925 2/25 | 1,716,800 7/24 | 460億2242万 | 222億4176万 | +22.15% 5/9 | -21.27% 8/5 |
| 最新 | 938 2025/4/28 | 140,100 | 225億5435万 | +0.75% 931 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 235%（3.35倍）
- 2018/12/28 vs 2017/12/29
- -65%（0.35倍）
- 2019/12/30 vs 2018/12/28
- 145%（2.45倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/04/28 vs 2024/12/30
- -31%（0.69倍）
- 過去安値
164円（2016/06/07） - 473%（5.73倍）
938円（4/28）