株価チャート
株価
4/28
- 前日 (4/25)
- 3,660
- 始値
- 3,680
- 高値
- 3,740
- 安値
- 3,670
- 終値 +1.91%
- 3,730
- 出来高 -49.89%
- 133,100
乖離率
- 株価（5日）
移動平均値 - -0.59%
3,752 - 株価（25日）
移動平均値 - +6.72%
3,495 - 出来高（5日）
移動平均値 - -36.77%
210,500
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 | 3,680 | 3,740 | 3,670 | 3,730 | +1.91% | 133,100 | 1462億2711万 | +6.72% | 22.72 | 3.84 |
| 04/25 | 3,690 | 3,695 | 3,625 | 3,660 | -2.01% | 265,600 | 1434億8291万 | +5.11% | 22.3 | 3.76 |
| 04/24 | 3,820 | 3,820 | 3,710 | 3,735 | -2.86% | 215,100 | 1464億2313万 | +7.57% | 22.75 | 3.84 |
| 04/23 | 3,790 | 3,845 | 3,785 | 3,845 | +1.45% | 247,900 | 1507億3546万 | +11.13% | 23.42 | 3.95 |
| 04/22 | 3,770 | 3,815 | 3,730 | 3,790 | +0.26% | 190,800 | 1485億7929万 | +10.11% | 23.09 | 3.9 |
| 04/21 | 3,705 | 3,790 | 3,695 | 3,780 | +2.02% | 255,700 | 1481億8726万 | +10.4% | 23.03 | 3.89 |
| 04/18 | 3,640 | 3,705 | 3,615 | 3,705 | +3.06% | 237,200 | 1452億4704万 | +8.62% | 22.57 | 3.81 |
| 04/17 | 3,660 | 3,675 | 3,560 | 3,595 | -1.24% | 165,500 | 1409億3471万 | +5.67% | 21.9 | 3.7 |
| 04/16 | 3,585 | 3,650 | 3,585 | 3,640 | +0.69% | 175,800 | 1426億9885万 | +7.15% | 22.17 | 3.74 |
| 04/15 | 3,600 | 3,630 | 3,595 | 3,615 | +0.98% | 170,200 | 1417億1877万 | +6.76% | 22.02 | 3.72 |
| 04/14 | 3,550 | 3,610 | 3,545 | 3,580 | +1.13% | 290,700 | 1403億4667万 | +6.07% | 21.81 | 3.68 |
| 04/11 | 3,390 | 3,550 | 3,385 | 3,540 | +3.21% | 461,300 | 1387億7855万 | +5.29% | 21.57 | 3.64 |
| 04/10 | 3,340 | 3,430 | 3,285 | 3,430 | +5.7% | 347,300 | 1344億6622万 | +2.36% | 20.9 | 3.53 |
| 04/09 | 3,205 | 3,265 | 3,180 | 3,245 | +0.31% | 220,600 | 1272億1367万 | -2.87% | 19.77 | 3.34 |
| 04/08 | 3,135 | 3,245 | 3,125 | 3,235 | +6.24% | 247,400 | 1268億2164万 | -3.14% | 19.71 | 3.33 |
| 04/07 | 3,055 | 3,140 | 2,960 | 3,045 | -5.87% | 453,400 | 1193億7307万 | -8.83% | 18.55 | 3.13 |
| 04/04 | 3,260 | 3,275 | 3,195 | 3,235 | -1.22% | 228,800 | 1268億2164万 | -3.32% | 19.71 | 3.33 |
| 04/03 | 3,230 | 3,295 | 3,175 | 3,275 | -0.15% | 302,500 | 1283億8976万 | -2.12% | 19.95 | 3.37 |
| 04/02 | 3,320 | 3,340 | 3,270 | 3,280 | -0.91% | 175,600 | 1285億8577万 | -1.94% | 19.98 | 3.37 |
| 04/01 | 3,390 | 3,405 | 3,310 | 3,310 | -2.22% | 231,500 | 1297億6186万 | -0.93% | 20.16 | 3.4 |
| 03/31 | 3,415 | 3,420 | 3,360 | 3,385 | -1.6% | 284,400 | 1327億209万 | +1.5% | 20.62 | 3.48 |
| 03/28 | 3,420 | 3,450 | 3,410 | 3,440 | 0% | 160,400 | 1348億5825万 | +3.43% | 20.96 | 3.54 |
| 03/27 | 3,450 | 3,485 | 3,410 | 3,440 | 0% | 189,300 | 1348億5825万 | +3.74% | 20.96 | 3.54 |
| 03/26 | 3,420 | 3,470 | 3,420 | 3,440 | +0.88% | 227,800 | 1348億5825万 | +3.99% | 20.96 | 3.54 |
| 03/25 | 3,395 | 3,410 | 3,370 | 3,410 | +0.44% | 104,300 | 1336億8216万 | +3.24% | 20.77 | 3.51 |
| 03/24 | 3,415 | 3,415 | 3,360 | 3,395 | -0.73% | 134,600 | 1330億9412万 | +2.85% | 20.68 | 3.49 |
| 03/21 | 3,415 | 3,445 | 3,410 | 3,420 | -0.15% | 199,600 | 1340億7419万 | +3.64% | 20.83 | 3.52 |
| 03/19 | 3,425 | 3,435 | 3,395 | 3,425 | +0.74% | 151,800 | 1342億7020万 | +3.95% | 20.87 | 3.52 |
| 03/18 | 3,375 | 3,435 | 3,370 | 3,400 | +1.64% | 177,000 | 1332億9013万 | +3.19% | 20.71 | 3.5 |
| 03/17 | 3,415 | 3,425 | 3,345 | 3,345 | -3.04% | 251,300 | 1311億3397万 | +1.55% | 20.38 | 3.44 |
| 03/14 | 3,465 | 3,480 | 3,445 | 3,450 | -0.72% | 118,700 | 1352億5028万 | +4.74% | 21.02 | 3.55 |
| 03/13 | 3,465 | 3,505 | 3,450 | 3,475 | +0.43% | 272,100 | 1362億3035万 | +5.69% | 21.17 | 3.57 |
| 03/12 | 3,415 | 3,480 | 3,415 | 3,460 | +2.22% | 324,600 | 1356億4231万 | +5.49% | 21.08 | 3.56 |
| 03/11 | 3,345 | 3,400 | 3,320 | 3,385 | +1.35% | 299,400 | 1327億209万 | +3.33% | 20.62 | 3.48 |
| 03/10 | 3,280 | 3,350 | 3,260 | 3,340 | +2.77% | 275,900 | 1309億3795万 | +1.98% | 20.35 | 3.44 |
| 03/07 | 3,230 | 3,285 | 3,210 | 3,250 | -0.31% | 196,000 | 1274億968万 | -0.79% | 19.8 | 3.34 |
| 03/06 | 3,200 | 3,260 | 3,200 | 3,260 | +2.35% | 169,600 | 1278億171万 | -0.64% | 19.86 | 3.35 |
| 03/05 | 3,210 | 3,220 | 3,175 | 3,185 | -0.78% | 192,600 | 1248億6149万 | -3.13% | 19.4 | 3.28 |
| 03/04 | 3,230 | 3,245 | 3,190 | 3,210 | -0.62% | 164,200 | 1258億4156万 | -2.58% | 19.56 | 3.3 |
| 03/03 | 3,230 | 3,250 | 3,220 | 3,230 | +0.94% | 106,000 | 1266億2562万 | -2.12% | 19.68 | 3.32 |
| 02/28 | 3,240 | 3,245 | 3,200 | 3,200 | -1.23% | 132,500 | 1254億4953万 | -3.12% | 19.49 | 3.29 |
| 02/27 | 3,245 | 3,255 | 3,200 | 3,240 | -0.15% | 119,900 | 1270億1765万 | -2.03% | 19.74 | 3.33 |
| 02/26 | 3,195 | 3,255 | 3,195 | 3,245 | +1.72% | 204,200 | 1272億1367万 | -1.96% | 19.77 | 3.34 |
| 02/25 | 3,150 | 3,205 | 3,130 | 3,190 | +1.27% | 200,200 | 1250億5750万 | -3.65% | 19.43 | 3.28 |
| 02/21 | 3,155 | 3,170 | 3,145 | 3,150 | -0.79% | 177,400 | 1234億8939万 | -4.92% | 19.19 | 3.24 |
| 02/20 | 3,200 | 3,205 | 3,150 | 3,175 | -0.16% | 189,600 | 1244億6946万 | -4.31% | 19.34 | 3.27 |
| 02/19 | 3,245 | 3,245 | 3,170 | 3,180 | -2% | 320,100 | 1246億6547万 | -4.33% | 19.37 | 3.27 |
| 02/18 | 3,305 | 3,325 | 3,245 | 3,245 | -2.11% | 226,300 | 1272億1367万 | -2.49% | 19.77 | 3.34 |
| 02/17 | 3,390 | 3,400 | 3,315 | 3,315 | -1.19% | 120,800 | 1299億5788万 | -0.45% | 20.2 | 3.41 |
| 02/14 | 3,385 | 3,420 | 3,340 | 3,355 | -0.45% | 154,900 | 1315億2600万 | +0.72% | 20.44 | 3.45 |
| 02/13 | 3,280 | 3,370 | 3,240 | 3,370 | +2.59% | 367,000 | 1321億1404万 | +1.17% | 20.53 | 3.47 |
| 02/12 | 3,250 | 3,320 | 3,155 | 3,285 | -4.09% | 929,000 | 1287億8179万 | -1.47% | 20.01 | 3.38 |
| 02/10 | 3,400 | 3,450 | 3,390 | 3,425 | +1.48% | 372,800 | 1342億7020万 | +2.58% | 20.87 | 3.52 |
| 02/07 | 3,350 | 3,385 | 3,340 | 3,375 | +0.6% | 127,400 | 1323億1006万 | +1.02% | 20.56 | 3.47 |
| 02/06 | 3,300 | 3,365 | 3,300 | 3,355 | +1.67% | 169,300 | 1315億2600万 | +0.24% | 20.44 | 3.45 |
| 02/05 | 3,300 | 3,320 | 3,285 | 3,300 | +0.46% | 159,700 | 1293億6983万 | -1.61% | 20.1 | 3.39 |
| 02/04 | 3,370 | 3,370 | 3,285 | 3,285 | -1.79% | 199,000 | 1287億8179万 | -2.29% | 20.01 | 3.38 |
| 02/03 | 3,355 | 3,360 | 3,325 | 3,345 | -0.3% | 246,000 | 1311億3397万 | -0.8% | 20.38 | 3.44 |
| 01/31 | 3,390 | 3,390 | 3,330 | 3,355 | -0.74% | 200,600 | 1315億2600万 | -0.74% | 20.44 | 3.45 |
| 01/30 | 3,365 | 3,390 | 3,340 | 3,380 | +0.3% | 478,000 | 1325億607万 | -0.24% | 20.59 | 3.48 |
| 01/29 | 3,425 | 3,430 | 3,355 | 3,370 | -1.61% | 205,300 | 1321億1404万 | -0.77% | 20.53 | 3.47 |
| 01/28 | 3,395 | 3,455 | 3,395 | 3,425 | +1.48% | 262,200 | 1342億7020万 | +0.62% | 20.87 | 3.52 |
| 01/27 | 3,375 | 3,395 | 3,365 | 3,375 | +1.2% | 248,200 | 1323億1006万 | -1% | 20.56 | 3.47 |
| 01/24 | 3,350 | 3,410 | 3,330 | 3,335 | +0.91% | 277,100 | 1307億4194万 | -2.4% | 20.32 | 3.43 |
| 01/23 | 3,290 | 3,320 | 3,245 | 3,305 | +0.15% | 241,700 | 1295億6585万 | -3.64% | 20.13 | 3.4 |
| 01/22 | 3,330 | 3,335 | 3,275 | 3,300 | -0.3% | 160,300 | 1293億6983万 | -4.24% | 20.1 | 3.39 |
| 01/21 | 3,310 | 3,330 | 3,290 | 3,310 | +1.07% | 142,900 | 1297億6186万 | -4.42% | 20.16 | 3.4 |
| 01/20 | 3,245 | 3,300 | 3,220 | 3,275 | +1.39% | 204,100 | 1283億8976万 | -5.84% | 19.95 | 3.37 |
| 01/17 | 3,300 | 3,300 | 3,210 | 3,230 | -1.67% | 261,300 | 1266億2562万 | -7.58% | 19.68 | 3.32 |
| 01/16 | 3,345 | 3,350 | 3,280 | 3,285 | -0.9% | 239,300 | 1287億8179万 | -6.49% | 20.01 | 3.38 |
| 01/15 | 3,375 | 3,375 | 3,305 | 3,315 | +1.07% | 308,400 | 1299億5788万 | -5.96% | 20.2 | 3.41 |
| 01/14 | 3,305 | 3,310 | 3,255 | 3,280 | -0.91% | 317,100 | 1285億8577万 | -7.27% | 19.98 | 3.37 |
| 01/10 | 3,320 | 3,330 | 3,290 | 3,310 | -0.45% | 174,300 | 1297億6186万 | -6.73% | 20.16 | 3.4 |
| 01/09 | 3,330 | 3,360 | 3,315 | 3,325 | -0.75% | 197,400 | 1303億4991万 | -6.6% | 20.26 | 3.42 |
| 01/08 | 3,430 | 3,445 | 3,335 | 3,350 | -2.76% | 455,500 | 1313億2998万 | -6.19% | 20.41 | 3.45 |
| 01/07 | 3,450 | 3,460 | 3,430 | 3,445 | +0.44% | 211,700 | 1350億5426万 | -3.74% | 20.99 | 3.54 |
| 01/06 | 3,465 | 3,490 | 3,415 | 3,430 | -1.01% | 332,600 | 1344億6622万 | -4.24% | 20.9 | 3.53 |
| 2024 | ||||||||||
| 12/30 | 3,555 | 3,565 | 3,455 | 3,465 | -1.56% | 328,200 | 1358億3832万 | -3.4% | 21.11 | 3.56 |
| 12/27 | 3,510 | 3,560 | 3,490 | 3,520 | -0.28% | 920,800 | 1379億9449万 | -1.95% | 21.44 | 3.62 |
| 12/26 | 3,520 | 3,555 | 3,495 | 3,530 | +0.57% | 1,123,000 | 1383億8652万 | -1.7% | 21.5 | 3.63 |
| 12/25 | 3,530 | 3,545 | 3,480 | 3,510 | -0.57% | 528,200 | 1376億246万 | -2.17% | 21.38 | 3.61 |
| 12/24 | 3,540 | 3,545 | 3,510 | 3,530 | -0.56% | 542,000 | 1383億8652万 | -1.53% | 21.5 | 3.63 |
| 12/23 | 3,565 | 3,605 | 3,540 | 3,550 | -0.14% | 596,800 | 1377億2612万 | -0.89% | 21.63 | 3.61 |
| 12/20 | 3,580 | 3,615 | 3,555 | 3,555 | -0.42% | 786,100 | 1379億2010万 | -0.64% | 21.66 | 3.62 |
| 12/19 | 3,545 | 3,615 | 3,535 | 3,570 | -0.28% | 392,700 | 1385億204万 | -0.2% | 21.75 | 3.63 |
| 12/18 | 3,580 | 3,600 | 3,555 | 3,580 | +0.7% | 275,600 | 1388億9000万 | +0.2% | 21.81 | 3.64 |
| 12/17 | 3,540 | 3,580 | 3,505 | 3,555 | 0% | 402,500 | 1379億2010万 | -0.39% | 21.66 | 3.62 |
| 12/16 | 3,665 | 3,680 | 3,550 | 3,555 | -3% | 698,800 | 1379億2010万 | -0.25% | 21.66 | 3.62 |
| 12/13 | 3,675 | 3,695 | 3,640 | 3,665 | -1.08% | 372,100 | 1421億8767万 | +2.95% | 22.33 | 3.73 |
| 12/12 | 3,745 | 3,745 | 3,690 | 3,705 | -0.94% | 413,000 | 1437億3952万 | +4.25% | 22.57 | 3.77 |
| 12/11 | 3,720 | 3,780 | 3,690 | 3,740 | +1.63% | 356,400 | 1450億9738万 | +5.47% | 22.78 | 3.81 |
| 12/10 | 3,680 | 3,710 | 3,660 | 3,680 | -0.54% | 264,300 | 1427億6961万 | +4.07% | 22.42 | 3.74 |
| 12/09 | 3,675 | 3,735 | 3,675 | 3,700 | +0.95% | 366,100 | 1435億4554万 | +4.82% | 22.54 | 3.76 |
| 12/06 | 3,650 | 3,775 | 3,640 | 3,665 | +1.66% | 432,600 | 1421億8767万 | +4.03% | 22.33 | 3.73 |
| 12/05 | 3,610 | 3,615 | 3,550 | 3,605 | +0.28% | 247,400 | 1398億5991万 | +2.41% | 21.96 | 3.67 |
| 12/04 | 3,590 | 3,625 | 3,585 | 3,595 | +0.14% | 241,700 | 1394億7195万 | +2.13% | 21.9 | 3.66 |
| 12/03 | 3,585 | 3,630 | 3,575 | 3,590 | +0.14% | 270,100 | 1392億7797万 | +1.99% | 21.87 | 3.65 |
| 12/02 | 3,610 | 3,620 | 3,580 | 3,585 | -0.69% | 328,400 | 1390億8398万 | +1.88% | 21.84 | 3.65 |
| 11/29 | 3,530 | 3,635 | 3,515 | 3,610 | +2.27% | 522,700 | 1400億5389万 | +2.62% | 21.99 | 3.67 |
| 11/28 | 3,490 | 3,535 | 3,480 | 3,530 | -0.14% | 271,000 | 1369億5020万 | +0.34% | 21.5 | 3.59 |
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 | |
| 2010年 6月期 | 215 3,870 6/25 | 178 3,200 6/30 | 16,200 900 6/29 | - | 44億9120万 | - | -6.47% 8/4 |
| 2011年 6月期 | 260 1,560 6/7 | 150 900 3/15 | 325,200 54,200 6/7 | 65億6838万 | 37億8945万 | +15.44% 11/25 | -23.67% 3/15 |
| 2012年 6月期 | 251 1,506 5/11 | 192 1,150 9/26 1,150 9/14 他2件 | 1,475,400 245,900 6/26 | 63億4101万 | 48億4207万 | +7.75% 4/2 | -11.83% 8/9 |
| 2013年 6月期 | 747 4,480 5/21 | 239 1,433 7/11 1,432 7/10 | 1,068,600 178,100 6/25 | 188億6304万 | 60億2943万 | +28.58% 3/29 | -23.99% 6/7 |
| 2014年 6月期 | 763 4,580 9/27 | 481 2,886 2/4 | 2,054,400 342,400 12/17 | 192億8409万 | 172億7698万 | +12.99% 9/26 | -15.77% 12/10 |
| 2015年 6月期 | 728 4,365 4/14 | 502 3,010 7/14 3,010 7/11 | 1,578,000 263,000 6/25 | 261億6765万 | 180億2382万 | +13.2% 7/7 | -9.73% 2/12 |
| 2016年 6月期 | 997 5,980 12/18 | 668 4,005 8/25 | 831,000 138,500 6/27 | 358億7092万 | 240億1671万 | +13.58% 12/17 | -16.77% 1/21 |
| 2017年 6月期 | 1,010 6,060 6/14 | 665 3,990 2/7 | 1,074,600 179,100 12/27 | 364億1679万 | 239億6267万 | +16.92% 3/8 | -14.41% 8/19 |
| 2018年 6月期 | 2,363 14,180 5/15 | 903 5,420 7/21 | 2,362,800 393,800 12/12 | 852億4267万 | 325億6429万 | +23.57% 11/13 | -15.02% 7/12 |
| 2019年 6月期 | 1,918 11,510 11/13 | 1,283 7,700 5/13 | 1,360,800 226,800 8/22 | 692億4544万 | 463億5694万 | +9.82% 9/26 | -17.06% 12/25 |
| 2020年 6月期 | 1,747 10,480 8/14 | 775 4,650 4/6 | 1,424,400 237,400 5/11 | 630億9360万 | 280億891万 | +28.53% 5/11 | -29.92% 3/13 |
| 2021年 6月期 | 2,607 7,820 4/8 7,820 4/7 | 1,180 7,080 8/4 | 1,863,600 310,600 11/11 | 943億9085万 | 426億7556万 | +22.39% 11/12 | -16% 5/13 |
| 2022年 6月期 | 2,700 8,100 7/6 | 1,637 4,910 5/25 | 1,214,400 404,800 6/28 | 977億7058万 | 593億3883万 | +19.23% 9/14 | -18.87% 3/11 |
| 2023年 6月期 | 3,555 6/23 | 1,740 5,220 7/8 5,220 7/7 | 1,518,600 506,200 8/12 | 1292億4113万 | 632億2731万 | +19.69% 8/12 | -8.82% 12/15 |
| 2024年 6月期 | 5,450 1/19 | 3,170 6/12 | 1,379,300 5/13 | 1981億3338万 | 1152億4455万 | +23.25% 8/25 | -14.35% 5/14 |
| 最新 | 3,730 2025/4/28 | 133,100 | 1462億2711万 | +6.72% 3,495 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 157%（2.57倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/04/28 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
150円（2011/03/15） - 2387%（24.87倍）
3,730円（4/28）