株価チャート
株価
4/30
- 前日 (4/28)
- 3,095
- 始値
- 3,095
- 高値
- 3,095
- 安値
- 2,976
- 終値 -2.1%
- 3,030
- 出来高 +114.29%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -1.34%
3,071 - 株価（25日）
移動平均値 - +4.48%
2,900 - 出来高（5日）
移動平均値 - -20.49%
5,660
2024/11/29～2025/04/30
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 | ||||||||||
| 04/30 | 3,095 | 3,095 | 2,976 | 3,030 | -2.1% | 4,500 | 130億4778万 | +4.48% | 7.89 | 2.99 |
| 04/28 | 3,175 | 3,265 | 3,030 | 3,095 | -0.32% | 2,100 | 133億2768万 | +6.8% | 8.06 | 3.05 |
| 04/25 | 3,145 | 3,350 | 3,100 | 3,105 | -1.27% | 9,600 | 133億7075万 | +7.33% | 8.09 | 3.06 |
| 04/24 | 2,980 | 3,145 | 2,980 | 3,145 | +5.54% | 7,700 | 135億4299万 | +8.9% | 8.19 | 3.1 |
| 04/23 | 3,065 | 3,100 | 2,980 | 2,980 | -1.32% | 4,400 | 128億3247万 | +3.44% | 7.76 | 2.94 |
| 04/22 | 2,971 | 3,085 | 2,970 | 3,020 | +1.65% | 3,700 | 130億472万 | +4.9% | 7.87 | 2.98 |
| 04/21 | 2,871 | 2,977 | 2,871 | 2,971 | +4.54% | 4,400 | 127億9015万 | +3.23% | 7.74 | 2.93 |
| 04/18 | 2,848 | 2,872 | 2,842 | 2,842 | -0.25% | 1,200 | 122億3481万 | -1.11% | 7.4 | 2.8 |
| 04/17 | 2,812 | 2,849 | 2,812 | 2,849 | +1.57% | 700 | 122億6494万 | -0.94% | 7.42 | 2.81 |
| 04/16 | 2,849 | 2,849 | 2,805 | 2,805 | -0.67% | 1,100 | 120億7552万 | -2.71% | 7.31 | 2.77 |
| 04/15 | 2,814 | 2,828 | 2,810 | 2,824 | +0.36% | 1,200 | 121億5732万 | -2.35% | 7.36 | 2.78 |
| 04/14 | 2,849 | 2,849 | 2,758 | 2,814 | -1.23% | 3,500 | 121億1427万 | -3.03% | 7.33 | 2.77 |
| 04/11 | 2,721 | 2,849 | 2,721 | 2,849 | +1.03% | 1,300 | 122億6494万 | -2.13% | 7.42 | 2.81 |
| 04/10 | 2,949 | 2,950 | 2,715 | 2,820 | -0.32% | 6,400 | 121億4010万 | -3.49% | 7.34 | 2.78 |
| 04/09 | 2,728 | 2,850 | 2,728 | 2,829 | -0.7% | 5,400 | 121億7884万 | -3.64% | 7.37 | 2.79 |
| 04/08 | 2,745 | 2,849 | 2,711 | 2,849 | +9.79% | 7,100 | 122億6494万 | -3.26% | 7.42 | 2.81 |
| 04/07 | 2,675 | 2,743 | 2,368 | 2,595 | -6.49% | 10,000 | 111億7147万 | -12.18% | 6.76 | 2.56 |
| 04/04 | 2,860 | 2,944 | 2,653 | 2,775 | -6.25% | 15,200 | 119億4637万 | -6.53% | 7.23 | 2.74 |
| 04/03 | 2,618 | 3,000 | 2,571 | 2,960 | +8.9% | 15,300 | 127億4280万 | -0.57% | 7.71 | 2.92 |
| 04/02 | 2,801 | 2,801 | 2,653 | 2,718 | -3.99% | 6,500 | 117億99万 | -8.58% | 7.08 | 2.68 |
| 04/01 | 2,890 | 2,900 | 2,780 | 2,831 | -0.94% | 2,500 | 121億8745万 | -5.03% | 7.37 | 2.79 |
| 03/31 | 2,910 | 2,920 | 2,850 | 2,858 | -3.45% | 3,400 | 123億369万 | -4.54% | 7.44 | 2.82 |
| 03/28 | 2,988 | 2,988 | 2,946 | 2,960 | -0.97% | 1,600 | 127億4280万 | -1.53% | 7.71 | 2.92 |
| 03/27 | 2,950 | 2,989 | 2,942 | 2,989 | -0.1% | 3,700 | 128億6764万 | -0.9% | 7.79 | 2.95 |
| 03/26 | 2,960 | 2,992 | 2,960 | 2,992 | +0.74% | 2,600 | 128億8056万 | -1.25% | 7.79 | 2.95 |
| 03/25 | 2,995 | 3,000 | 2,970 | 2,970 | -0.2% | 4,400 | 127億8585万 | -2.3% | 7.74 | 2.93 |
| 03/24 | 2,974 | 3,000 | 2,960 | 2,976 | +0.13% | 4,100 | 128億1168万 | -1.85% | 7.75 | 2.93 |
| 03/21 | 3,000 | 3,000 | 2,972 | 2,972 | +0.24% | 2,700 | 127億7306万 | -1.62% | 7.74 | 2.93 |
| 03/19 | 2,941 | 3,010 | 2,941 | 2,965 | +1.02% | 3,200 | 127億4297万 | -1.56% | 7.72 | 2.92 |
| 03/18 | 2,999 | 3,030 | 2,934 | 2,935 | -2% | 5,500 | 126億1404万 | -2.23% | 7.64 | 2.89 |
| 03/17 | 2,894 | 3,035 | 2,889 | 2,995 | +3.78% | 7,100 | 128億7191万 | +0.17% | 7.8 | 2.95 |
| 03/14 | 2,935 | 2,935 | 2,865 | 2,886 | +0.03% | 8,300 | 124億345万 | -2.96% | 7.52 | 2.85 |
| 03/13 | 3,000 | 3,005 | 2,879 | 2,885 | -4.79% | 12,300 | 123億9915万 | -2.57% | 7.51 | 2.84 |
| 03/12 | 2,991 | 3,120 | 2,991 | 3,030 | -0.16% | 6,000 | 130億2233万 | +2.68% | 7.89 | 2.99 |
| 03/11 | 2,999 | 3,095 | 2,900 | 3,035 | -0.49% | 17,600 | 130億4382万 | +3.37% | 7.9 | 2.99 |
| 03/10 | 3,120 | 3,140 | 2,970 | 3,050 | 0% | 7,800 | 131億829万 | +4.34% | 7.94 | 3.01 |
| 03/07 | 3,035 | 3,130 | 3,020 | 3,050 | -2.56% | 7,800 | 131億829万 | +4.81% | 7.94 | 3.01 |
| 03/06 | 3,140 | 3,150 | 3,040 | 3,130 | -1.26% | 6,400 | 134億5211万 | +7.97% | 8.15 | 3.09 |
| 03/05 | 3,060 | 3,175 | 3,060 | 3,170 | +3.59% | 4,800 | 136億2402万 | +9.92% | 8.26 | 3.13 |
| 03/04 | 3,055 | 3,060 | 2,972 | 3,060 | -0.97% | 11,400 | 131億5126万 | +6.66% | 7.97 | 3.02 |
| 03/03 | 2,931 | 3,205 | 2,931 | 3,090 | +5.42% | 12,000 | 132億8020万 | +7.97% | 8.05 | 3.05 |
| 02/28 | 2,953 | 2,961 | 2,930 | 2,931 | -1.84% | 4,000 | 125億9685万 | +2.77% | 7.63 | 2.89 |
| 02/27 | 2,956 | 3,065 | 2,930 | 2,986 | +4.55% | 14,200 | 128億3323万 | +4.85% | 7.78 | 2.94 |
| 02/26 | 2,911 | 2,911 | 2,805 | 2,856 | -2.53% | 13,400 | 122億7451万 | +0.74% | 7.44 | 2.82 |
| 02/25 | 3,050 | 3,160 | 2,930 | 2,930 | -7.13% | 13,700 | 125億9255万 | +3.57% | 7.63 | 2.89 |
| 02/21 | 3,110 | 3,195 | 3,025 | 3,155 | 0% | 15,600 | 135億5955万 | +11.76% | 8.22 | 3.11 |
| 02/20 | 3,205 | 3,230 | 2,987 | 3,155 | -1.56% | 12,600 | 135億5955万 | +12.36% | 8.22 | 3.11 |
| 02/19 | 3,325 | 3,390 | 3,150 | 3,205 | -3.9% | 16,600 | 137億7444万 | +14.75% | 8.35 | 3.16 |
| 02/18 | 3,400 | 3,460 | 3,120 | 3,335 | +2.3% | 37,500 | 143億3316万 | +20.35% | 8.69 | 3.29 |
| 02/17 | 3,150 | 3,260 | 2,966 | 3,260 | +18.24% | 41,100 | 140億1082万 | +18.63% | 8.49 | 3.21 |
| 02/14 | 2,646 | 2,781 | 2,628 | 2,757 | +2.26% | 10,400 | 118億4903万 | +1.14% | 7.18 | 2.72 |
| 02/13 | 2,800 | 2,810 | 2,696 | 2,696 | -2.03% | 6,900 | 115億8686万 | -1.17% | 7.02 | 2.66 |
| 02/12 | 2,713 | 2,810 | 2,700 | 2,752 | +1.44% | 8,400 | 118億2754万 | +1.03% | 7.17 | 2.71 |
| 02/10 | 2,624 | 2,720 | 2,605 | 2,713 | +2.61% | 6,000 | 116億5993万 | -0.04% | 7.07 | 2.67 |
| 02/07 | 2,596 | 2,729 | 2,596 | 2,644 | +2.05% | 700 | 113億6338万 | -2.18% | 6.89 | 2.61 |
| 02/06 | 2,590 | 2,640 | 2,540 | 2,591 | +1.61% | 2,500 | 111億3559万 | -3.79% | 6.75 | 2.55 |
| 02/05 | 2,601 | 2,601 | 2,480 | 2,550 | -3.12% | 5,900 | 109億5939万 | -4.96% | 6.64 | 2.51 |
| 02/04 | 2,619 | 2,713 | 2,580 | 2,632 | -1.39% | 5,100 | 113億1180万 | -1.5% | 6.86 | 2.59 |
| 02/03 | 2,661 | 2,700 | 2,650 | 2,669 | -1.55% | 3,900 | 114億7082万 | +0.38% | 6.95 | 2.63 |
| 01/31 | 2,663 | 2,751 | 2,663 | 2,711 | -0.07% | 1,600 | 116億5133万 | +2.5% | 7.06 | 2.67 |
| 01/30 | 2,776 | 2,776 | 2,707 | 2,713 | -2.16% | 2,700 | 116億5993万 | +3.04% | 7.07 | 2.67 |
| 01/29 | 2,822 | 2,822 | 2,760 | 2,773 | +0.04% | 3,600 | 119億1779万 | +6.33% | 7.22 | 2.73 |
| 01/28 | 2,780 | 2,839 | 2,730 | 2,772 | -1.04% | 5,400 | 119億1350万 | +7.36% | 7.22 | 2.73 |
| 01/27 | 2,898 | 2,898 | 2,801 | 2,801 | -2.91% | 8,200 | 120億3813万 | +9.54% | 7.3 | 2.76 |
| 01/24 | 2,783 | 2,885 | 2,756 | 2,885 | +2.45% | 5,800 | 123億9915万 | +13.99% | 7.51 | 2.84 |
| 01/23 | 2,813 | 2,851 | 2,782 | 2,816 | -0.95% | 4,400 | 121億260万 | +12.46% | 7.33 | 2.78 |
| 01/22 | 2,670 | 2,843 | 2,664 | 2,843 | +6.76% | 26,000 | 122億1864万 | +14.78% | 7.4 | 2.8 |
| 01/21 | 2,645 | 2,725 | 2,630 | 2,663 | -1.19% | 4,700 | 114億4504万 | +8.65% | 6.94 | 2.63 |
| 01/20 | 2,801 | 2,801 | 2,660 | 2,695 | -3.09% | 3,800 | 115億8257万 | +10.86% | 7.02 | 2.66 |
| 01/17 | 2,785 | 2,785 | 2,734 | 2,781 | -0.14% | 13,600 | 119億5218万 | +15.11% | 7.24 | 2.74 |
| 01/16 | 2,814 | 2,850 | 2,767 | 2,785 | +0.43% | 6,900 | 119億6937万 | +15.95% | 7.25 | 2.75 |
| 01/15 | 2,666 | 2,816 | 2,666 | 2,773 | +4.01% | 4,900 | 119億1779万 | +16.46% | 7.22 | 2.73 |
| 01/14 | 2,752 | 2,752 | 2,611 | 2,666 | -3.27% | 8,200 | 114億5793万 | +13.21% | 6.94 | 2.63 |
| 01/10 | 2,667 | 2,798 | 2,566 | 2,756 | +2.04% | 9,600 | 118億4473万 | +18.23% | 7.18 | 2.72 |
| 01/09 | 2,831 | 2,960 | 2,629 | 2,701 | -3.95% | 20,100 | 116億835万 | +17.28% | 7.04 | 2.66 |
| 01/08 | 2,620 | 2,911 | 2,620 | 2,812 | +7.95% | 22,500 | 120億8541万 | +23.5% | 7.32 | 2.77 |
| 01/07 | 2,520 | 2,614 | 2,520 | 2,605 | +4.24% | 7,200 | 111億9576万 | +15.88% | 6.78 | 2.57 |
| 01/06 | 2,451 | 2,499 | 2,451 | 2,499 | +2% | 5,400 | 107億4020万 | +12.31% | 6.51 | 2.46 |
| 2024 | ||||||||||
| 12/30 | 2,457 | 2,457 | 2,425 | 2,450 | +2.9% | 5,100 | 105億2961万 | +11.01% | 10.32 | 2.41 |
| 12/27 | 2,342 | 2,420 | 2,342 | 2,381 | +1.97% | 3,100 | 102億3306万 | +8.57% | 10.03 | 2.34 |
| 12/26 | 2,272 | 2,354 | 2,272 | 2,335 | +2.68% | 6,400 | 100億3536万 | +7.16% | 9.84 | 2.3 |
| 12/25 | 2,325 | 2,325 | 2,266 | 2,274 | -1.86% | 5,400 | 97億7319万 | +4.84% | 9.58 | 2.24 |
| 12/24 | 2,328 | 2,328 | 2,288 | 2,317 | -0.22% | 3,500 | 99億5800万 | +7.17% | 9.76 | 2.28 |
| 12/23 | 2,342 | 2,379 | 2,304 | 2,322 | -3.93% | 15,600 | 99億7949万 | +7.8% | 9.78 | 2.29 |
| 12/20 | 2,466 | 2,580 | 2,333 | 2,417 | +16.2% | 113,900 | 103億8778万 | +12.63% | 10.18 | 2.38 |
| 12/19 | 2,119 | 2,121 | 2,080 | 2,080 | -2.21% | 2,600 | 89億3942万 | -2.48% | 8.76 | 2.05 |
| 12/18 | 2,151 | 2,151 | 2,127 | 2,127 | -1.12% | 4,400 | 91億4142万 | -0.75% | 8.96 | 2.09 |
| 12/17 | 2,128 | 2,210 | 2,128 | 2,151 | +0.05% | 3,600 | 92億4456万 | -0.92% | 9.06 | 2.12 |
| 12/16 | 2,220 | 2,220 | 2,150 | 2,150 | -2.27% | 3,200 | 92億4027万 | -1.78% | 9.06 | 2.12 |
| 12/13 | 2,124 | 2,200 | 2,124 | 2,200 | +2.33% | 2,300 | 94億5516万 | -0.63% | 9.27 | 2.17 |
| 12/12 | 2,233 | 2,233 | 2,150 | 2,150 | -2.09% | 3,600 | 92億4027万 | -3.28% | 9.06 | 2.12 |
| 12/11 | 2,168 | 2,201 | 2,168 | 2,196 | +1.9% | 4,000 | 94億3796万 | -1.13% | 9.25 | 2.16 |
| 12/10 | 2,286 | 2,286 | 2,150 | 2,155 | -6.71% | 5,200 | 92億6175万 | -2.66% | 9.08 | 2.12 |
| 12/09 | 2,513 | 2,513 | 2,230 | 2,310 | -5.06% | 45,600 | 99億2791万 | +4.67% | 9.73 | 2.27 |
| 12/06 | 2,309 | 2,433 | 2,261 | 2,433 | +7.99% | 58,800 | 104億5654万 | +10.84% | 10.25 | 2.39 |
| 12/05 | 2,137 | 2,326 | 2,137 | 2,253 | +5.43% | 55,100 | 96億8294万 | +3.44% | 9.49 | 2.22 |
| 12/04 | 2,076 | 2,142 | 2,075 | 2,137 | +2.99% | 3,800 | 91億8439万 | -1.43% | 9 | 2.1 |
| 12/03 | 2,048 | 2,085 | 2,048 | 2,075 | +1.47% | 4,800 | 89億1793万 | -3.94% | 8.74 | 2.04 |
| 12/02 | 2,087 | 2,089 | 2,044 | 2,045 | -0.63% | 1,500 | 87億8900万 | -5.06% | 8.61 | 2.01 |
| 11/29 | 2,025 | 2,058 | 2,002 | 2,058 | -0.82% | 5,400 | 88億4487万 | -4.23% | 8.67 | 2.03 |
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 | |
| 2018年 12月期 | 654 1,963 12/17 | 429 1,288 12/26 | 2,648,400 882,800 12/17 | 26億5005万 | 17億3880万 | +5.95% 1/31 | - |
| 2019年 12月期 | 933 2,798 12/25 | 429 1,288 1/4 | 322,500 107,500 12/25 | 39億2643万 | 18億745万 | +49.16% 12/25 | -12.01% 8/16 |
| 2020年 12月期 | 2,050 10/6 | 652 1,957 3/16 | 268,500 89,500 2/21 | 86億6719万 | 27億4625万 | +75.67% 6/25 | -36.6% 3/16 |
| 2021年 12月期 | 1,321 5/17 | 730 12/29 | 215,400 12/6 | 55億9813万 | 31億147万 | +21.7% 5/17 | -13.62% 12/29 |
| 2022年 12月期 | 934 4/20 | 537 2/18 | 210,800 9/29 | 39億6819万 | 22億8149万 | +33.94% 4/19 | -21.36% 2/17 |
| 2023年 12月期 | 2,085 7/20 | 617 1/13 | 1,268,900 2/17 | 88億7209万 | 26億2138万 | +73.16% 2/17 | -19.19% 5/23 |
| 2024年 12月期 | 5,090 4/1 | 1,517 1/5 | 206,600 2/28 | 216億9714万 | 64億6651万 | +75.71% 2/28 | -35.33% 8/5 |
| 最新 | 3,030 2025/4/30 | 4,500 | 130億4778万 | +4.48% 2,900 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- 51%（1.51倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 144%（2.44倍）
- 2024/12/30 vs 2023/12/29
- 59%（1.59倍）
- 2025/04/30 vs 2024/12/30
- 24%（1.24倍）
- 過去安値
429円（2019/01/04） - 606%（7.06倍）
3,030円（4/30）