株価チャート
株価
4/25
- 前日 (4/24)
- 814
- 始値
- 826
- 高値
- 903
- 安値
- 824
- 終値 +4.91%
- 854
- 出来高 +357.47%
- 1,170,200
乖離率
- 株価（5日）
移動平均値 - +3.64%
824 - 株価（25日）
移動平均値 - +3.64%
824 - 出来高（5日）
移動平均値 - +130.48%
507,720
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 826 | 903 | 824 | 854 | +4.91% | 1,170,200 | 470億6298万 | +3.64% | 2353.15 | 26.97 |
| 04/24 | 831 | 838 | 814 | 814 | -0.49% | 255,800 | 448億5863万 | -1.45% | 2242.93 | 25.71 |
| 04/23 | 848 | 848 | 817 | 818 | -1.45% | 384,200 | 450億7906万 | -1.45% | 2253.95 | 25.83 |
| 04/22 | 806 | 840 | 796 | 830 | +3.11% | 502,500 | 457億4037万 | -0.48% | 2287.02 | 26.21 |
| 04/21 | 808 | 816 | 802 | 805 | -2.19% | 225,900 | 443億6265万 | -3.94% | 2218.13 | 25.42 |
| 04/18 | 830 | 845 | 812 | 823 | +0.37% | 406,000 | 453億5461万 | -2.49% | 2267.73 | 25.99 |
| 04/17 | 806 | 823 | 799 | 820 | +2.5% | 347,800 | 451億8928万 | -3.42% | 2259.46 | 25.89 |
| 04/16 | 839 | 842 | 790 | 800 | -4.19% | 536,900 | 440億8710万 | -6.43% | 2204.36 | 25.26 |
| 04/15 | 823 | 870 | 816 | 835 | +2.58% | 611,000 | 460億1591万 | -2.91% | 2300.8 | 26.37 |
| 04/14 | 836 | 841 | 814 | 814 | -2.4% | 297,700 | 448億5863万 | -5.68% | 2242.93 | 25.71 |
| 04/11 | 802 | 834 | 799 | 834 | +1.46% | 332,800 | 459億6080万 | -4.14% | 2298.04 | 26.34 |
| 04/10 | 832 | 834 | 805 | 822 | +6.06% | 547,100 | 452億9950万 | -6.27% | 2264.98 | 25.96 |
| 04/09 | 778 | 788 | 736 | 775 | -1.65% | 598,000 | 427億938万 | -12.73% | 2135.47 | 24.47 |
| 04/08 | 769 | 801 | 769 | 788 | +8.84% | 721,600 | 434億2579万 | -12.54% | 2171.29 | 24.88 |
| 04/07 | 700 | 758 | 680 | 724 | -8.01% | 1,123,200 | 398億9883万 | -20.96% | 1994.94 | 22.86 |
| 04/04 | 771 | 787 | 720 | 787 | +0.13% | 1,551,000 | 433億7069万 | -15.1% | 2168.53 | 24.85 |
| 04/03 | 761 | 818 | 761 | 786 | -2.24% | 641,100 | 433億1558万 | -16.2% | 2165.78 | 24.82 |
| 04/02 | 780 | 809 | 758 | 804 | +4.55% | 1,052,300 | 443億754万 | -15.19% | 2215.38 | 25.39 |
| 04/01 | 844 | 852 | 750 | 769 | -8.01% | 1,611,600 | 402億3660万 | -19.64% | 2118.94 | 24.28 |
| 03/31 | 880 | 885 | 815 | 836 | -8.13% | 1,110,000 | 437億4226万 | -14.17% | 2303.55 | 26.4 |
| 03/28 | 918 | 936 | 893 | 910 | -0.76% | 588,600 | 476億1418万 | -7.89% | 2507.45 | 28.74 |
| 03/27 | 871 | 945 | 870 | 917 | +4.92% | 992,200 | 479億8045万 | -8.39% | 2526.74 | 28.96 |
| 03/26 | 900 | 908 | 873 | 874 | -1.69% | 378,600 | 457億3054万 | -13.64% | 2408.26 | 27.6 |
| 03/25 | 862 | 922 | 860 | 889 | +2.42% | 857,500 | 465億1539万 | -13.52% | 2449.59 | 28.07 |
| 03/24 | 893 | 893 | 862 | 868 | -3.45% | 791,800 | 454億1660万 | -16.62% | 2391.73 | 27.41 |
| 03/21 | 901 | 931 | 898 | 899 | -1.32% | 493,600 | 470億3863万 | -14.79% | 2477.14 | 28.39 |
| 03/19 | 931 | 948 | 909 | 911 | -2.67% | 505,900 | 476億6651万 | -14.62% | 2510.21 | 28.77 |
| 03/18 | 938 | 953 | 930 | 936 | +1.19% | 384,800 | 489億7459万 | -13.17% | 2579.1 | 29.56 |
| 03/17 | 948 | 956 | 920 | 925 | -1.8% | 571,100 | 483億9903万 | -15.14% | 2548.79 | 29.21 |
| 03/14 | 959 | 980 | 938 | 942 | -1.46% | 691,800 | 492億8853万 | -14.44% | 2595.63 | 29.75 |
| 03/13 | 996 | 1,000 | 952 | 956 | -2.55% | 649,700 | 500億2105万 | -14.03% | 2634.2 | 30.19 |
| 03/12 | 930 | 1,008 | 929 | 981 | +5.94% | 1,174,400 | 513億2914万 | -12.49% | 2703.09 | 30.98 |
| 03/11 | 867 | 941 | 859 | 926 | +2.32% | 1,463,100 | 484億5136万 | -17.91% | 2551.54 | 29.24 |
| 03/10 | 980 | 983 | 895 | 905 | -8.68% | 1,987,500 | 473億5257万 | -20.26% | 2493.68 | 28.58 |
| 03/07 | 987 | 1,019 | 980 | 991 | -2.08% | 1,175,800 | 518億5237万 | -13.3% | 2730.65 | 31.29 |
| 03/06 | 1,100 | 1,108 | 1,003 | 1,012 | -7.16% | 1,248,700 | 529億5116万 | -11.77% | 2788.51 | 31.96 |
| 03/05 | 1,107 | 1,129 | 1,053 | 1,090 | -1.89% | 1,238,600 | 570億3237万 | -5.22% | 3003.43 | 34.42 |
| 03/04 | 1,177 | 1,254 | 1,091 | 1,111 | -3.14% | 3,380,200 | 581億3116万 | -3.31% | 3061.3 | 35.08 |
| 03/03 | 1,147 | 1,147 | 1,147 | 1,147 | +15.05% | 48,400 | 600億1480万 | -0.09% | 3160.49 | 36.22 |
| 02/28 | 1,030 | 1,054 | 912 | 997 | -7.43% | 2,566,800 | 521億6631万 | -13% | 2747.18 | 31.48 |
| 02/27 | 1,061 | 1,116 | 1,035 | 1,077 | +5.69% | 954,600 | 563億5217万 | -6.27% | 2967.61 | 34.01 |
| 02/26 | 1,026 | 1,066 | 1,002 | 1,019 | -0.97% | 1,257,200 | 533億1742万 | -11.31% | 2807.8 | 32.18 |
| 02/25 | 1,165 | 1,189 | 960 | 1,029 | -13.6% | 2,728,600 | 538億4065万 | -10.6% | 2835.35 | 32.49 |
| 02/21 | 1,200 | 1,220 | 1,171 | 1,191 | -0.75% | 709,500 | 623億1703万 | +3.12% | 3281.73 | 37.61 |
| 02/20 | 1,229 | 1,253 | 1,200 | 1,200 | -2.36% | 648,100 | 627億8793万 | +4.08% | 3306.53 | 37.89 |
| 02/19 | 1,206 | 1,253 | 1,201 | 1,229 | +1.82% | 560,700 | 643億531万 | +6.87% | 3386.44 | 38.81 |
| 02/18 | 1,248 | 1,248 | 1,198 | 1,207 | -3.9% | 793,100 | 631億5420万 | +5.41% | 3325.82 | 38.12 |
| 02/17 | 1,183 | 1,262 | 1,177 | 1,256 | +3.04% | 1,130,000 | 657億1804万 | +9.98% | 3460.84 | 39.66 |
| 02/14 | 1,212 | 1,234 | 1,203 | 1,219 | +0.83% | 850,000 | 637億8208万 | +7.59% | 3358.89 | 38.49 |
| 02/13 | 1,203 | 1,227 | 1,196 | 1,209 | +0.75% | 705,400 | 632億5884万 | +7.56% | 3331.33 | 38.18 |
| 02/12 | 1,204 | 1,220 | 1,195 | 1,200 | -0.41% | 498,900 | 627億8793万 | +7.62% | 3306.53 | 37.89 |
| 02/10 | 1,221 | 1,228 | 1,198 | 1,205 | -1.63% | 501,700 | 630億4955万 | +8.95% | 3320.31 | 38.05 |
| 02/07 | 1,220 | 1,234 | 1,209 | 1,225 | +0.99% | 459,100 | 640億9602万 | +11.57% | 3375.42 | 38.68 |
| 02/06 | 1,209 | 1,228 | 1,190 | 1,213 | +0.41% | 658,700 | 634億6814万 | +11.08% | 3342.35 | 38.31 |
| 02/05 | 1,203 | 1,222 | 1,190 | 1,208 | +1.77% | 859,000 | 632億652万 | +11.44% | 3328.58 | 38.15 |
| 02/04 | 1,155 | 1,204 | 1,146 | 1,187 | +3.67% | 902,400 | 621億773万 | +10.32% | 3270.71 | 37.48 |
| 02/03 | 1,095 | 1,145 | 1,082 | 1,145 | +3.25% | 640,000 | 599億1015万 | +7.21% | 3154.98 | 36.16 |
| 01/31 | 1,103 | 1,133 | 1,095 | 1,109 | 0% | 508,100 | 580億2652万 | +4.43% | 3055.79 | 35.02 |
| 01/30 | 1,099 | 1,142 | 1,085 | 1,109 | +2.5% | 841,100 | 580億2652万 | +5.12% | 3055.79 | 35.02 |
| 01/29 | 1,089 | 1,104 | 1,079 | 1,082 | -0.09% | 446,000 | 566億1379万 | +3.34% | 2981.39 | 34.17 |
| 01/28 | 1,050 | 1,111 | 1,041 | 1,083 | +1.03% | 589,100 | 566億6611万 | +4.13% | 2984.15 | 34.2 |
| 01/27 | 1,094 | 1,109 | 1,072 | 1,072 | -0.83% | 515,100 | 560億9055万 | +3.47% | 2953.84 | 33.85 |
| 01/24 | 1,087 | 1,109 | 1,076 | 1,081 | -0.46% | 457,100 | 565億6146万 | +4.75% | 2978.64 | 34.14 |
| 01/23 | 1,084 | 1,092 | 1,061 | 1,086 | +1.31% | 430,600 | 568億2308万 | +5.85% | 2992.41 | 34.29 |
| 01/22 | 1,077 | 1,110 | 1,071 | 1,072 | -0.46% | 438,900 | 560億9055万 | +5.2% | 2953.84 | 33.85 |
| 01/21 | 1,085 | 1,119 | 1,077 | 1,077 | -1.1% | 528,300 | 563億5217万 | +6.42% | 2967.61 | 34.01 |
| 01/20 | 1,118 | 1,118 | 1,070 | 1,089 | -2.77% | 565,600 | 569億8005万 | +8.68% | 3000.68 | 34.39 |
| 01/17 | 1,132 | 1,138 | 1,109 | 1,120 | -1.06% | 389,500 | 586億207万 | +13.02% | 3086.1 | 35.37 |
| 01/16 | 1,137 | 1,158 | 1,127 | 1,132 | +0.44% | 662,000 | 592億2995万 | +15.51% | 3119.16 | 35.75 |
| 01/15 | 1,109 | 1,133 | 1,097 | 1,127 | +0.27% | 469,800 | 589億6833万 | +16.67% | 3105.39 | 35.59 |
| 01/14 | 1,102 | 1,146 | 1,076 | 1,124 | +0.72% | 777,400 | 588億1137万 | +18.19% | 3097.12 | 35.49 |
| 01/10 | 1,050 | 1,136 | 1,045 | 1,116 | +7.62% | 1,752,700 | 583億9278万 | +19.36% | 3075.08 | 35.24 |
| 01/09 | 1,010 | 1,073 | 1,003 | 1,037 | +5.71% | 1,076,000 | 542億5924万 | +12.84% | 2857.4 | 32.75 |
| 01/08 | 1,015 | 1,024 | 976 | 981 | -2.19% | 693,100 | 513億2914万 | +8.16% | 2703.09 | 30.98 |
| 01/07 | 969 | 1,008 | 961 | 1,003 | +3.51% | 747,900 | 524億8025万 | +12.07% | 2763.71 | 31.67 |
| 01/06 | 1,003 | 1,007 | 968 | 969 | -4.25% | 1,148,600 | 507億126万 | +9.86% | 2670.03 | 30.6 |
| 2024 | ||||||||||
| 12/30 | 1,048 | 1,057 | 1,007 | 1,012 | -4.8% | 1,015,500 | 529億5116万 | +16.46% | 2788.51 | 30.34 |
| 12/27 | 1,031 | 1,115 | 1,025 | 1,063 | +4.11% | 2,215,800 | 556億1964万 | +24.18% | 2929.04 | 31.87 |
| 12/26 | 1,009 | 1,031 | 997 | 1,021 | +2.1% | 1,133,900 | 534億2207万 | +21.4% | 2813.31 | 30.61 |
| 12/25 | 998 | 1,025 | 991 | 1,000 | +1.01% | 1,841,800 | 523億2328万 | +20.92% | 2755.44 | 29.98 |
| 12/24 | 988 | 1,009 | 951 | 990 | -0.3% | 1,510,000 | 518億5万 | +21.62% | 2727.89 | 29.68 |
| 12/23 | 946 | 1,007 | 939 | 993 | +5.75% | 1,782,300 | 519億5702万 | +23.82% | 2736.16 | 29.77 |
| 12/20 | 884 | 945 | 841 | 939 | +4.33% | 1,582,700 | 491億3156万 | +19.01% | 2587.36 | 28.15 |
| 12/19 | 952 | 979 | 900 | 900 | -2.39% | 1,364,700 | 470億9095万 | +15.68% | 2479.9 | 26.98 |
| 12/18 | 990 | 991 | 882 | 922 | -6.21% | 2,128,500 | 482億4206万 | +20.05% | 2540.52 | 27.64 |
| 12/17 | 975 | 1,010 | 960 | 983 | +1.13% | 1,613,900 | 514億3378万 | +29.68% | 2708.6 | 29.47 |
| 12/16 | 931 | 972 | 920 | 972 | +4.52% | 1,101,700 | 508億5823万 | +30.47% | 2678.29 | 29.14 |
| 12/13 | 939 | 940 | 908 | 930 | +2.31% | 972,300 | 486億6065万 | +26.7% | 2562.56 | 27.88 |
| 12/12 | 905 | 948 | 883 | 909 | +1.56% | 1,766,500 | 475億6186万 | +25.38% | 2504.7 | 27.25 |
| 12/11 | 847 | 904 | 834 | 895 | +7.19% | 1,518,700 | 468億2933万 | +25.17% | 2466.12 | 26.83 |
| 12/10 | 806 | 854 | 795 | 835 | +3.09% | 916,600 | 436億8994万 | +18.44% | 2300.8 | 25.04 |
| 12/09 | 827 | 833 | 807 | 810 | -2.06% | 486,600 | 423億8185万 | +16.05% | 2231.91 | 24.29 |
| 12/06 | 825 | 878 | 805 | 827 | +3.38% | 2,028,700 | 432億7135万 | +19.51% | 2278.75 | 24.8 |
| 12/05 | 743 | 813 | 740 | 800 | +8.25% | 1,428,000 | 418億5862万 | +16.45% | 2204.36 | 23.99 |
| 12/04 | 740 | 749 | 719 | 739 | +0.27% | 624,300 | 386億6690万 | +8.36% | 2036.27 | 22.16 |
| 12/03 | 711 | 737 | 702 | 737 | +2.93% | 585,600 | 385億6225万 | +8.38% | 2030.76 | 22.1 |
| 12/02 | 729 | 746 | 715 | 716 | -0.14% | 1,138,900 | 374億6347万 | +5.76% | 1972.9 | 21.47 |
| 11/29 | 701 | 731 | 694 | 717 | +3.76% | 1,040,600 | 375億1579万 | +6.22% | 1975.65 | 21.5 |
| 11/28 | 688 | 703 | 671 | 691 | +0.58% | 721,100 | 361億5538万 | +2.67% | 1904.01 | 20.72 |
| 11/27 | 643 | 694 | 627 | 687 | +6.02% | 891,600 | 359億4609万 | +2.23% | 1892.99 | 20.6 |
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 | |
| 2016年 3月期 | 1,144 2,288 7/28 | 429 858 2/12 | 3,481,800 1,740,900 4/17 | 40億7996万 | 15億2998万 | +30.56% 7/27 | -32.72% 2/12 |
| 2017年 3月期 | 899 2/27 | 420 840 11/9 | 438,000 2/27 | 32億619万 | 14億9788万 | +55.45% 2/27 | -13.13% 4/7 |
| 2018年 3月期 | 785 8/31 | 591 4/13 | 132,800 8/30 | 27億9962万 | 21億774万 | +10.97% 8/29 | -5.61% 9/29 |
| 2019年 3月期 | 800 7/5 | 650 12/25 | 43,800 12/19 | 28億7232万 | 23億3376万 | +4.56% 7/5 | -6.05% 12/25 |
| 2020年 3月期 | 788 5/31 | 500 3/13 | 53,400 4/26 | 28億2923万 | 17億9520万 | +6.61% 3/27 | -23.1% 3/13 |
| 2021年 3月期 | 573 5/26 5/12 | 351 8/4 8/3 他2件 | 90,000 7/14 | 22億2833万 | 13億6500万 | +22.02% 9/14 | -29.57% 7/13 |
| 2022年 3月期 | 707 7/15 | 170 12/2 | 1,403,700 10/27 | 93億7757万 | 24億2486万 | +32.87% 1/19 | -38.12% 10/25 |
| 2023年 3月期 | 396 1/12 | 135 11/14 | 5,856,300 10/24 | 122億1220万 | 40億125万 | +54.83% 1/10 | -16% 10/21 |
| 2024年 3月期 | 1,406 2/28 | 248 4/5 | 24,033,900 8/31 | 711億8423万 | 93億9644万 | +46.47% 5/10 | -27.22% 7/10 |
| 最新 | 854 2025/4/25 | 1,170,200 | 470億6298万 | +3.64% 824 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -39%（0.61倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 219%（3.19倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/04/25 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
135円（2022/11/14） - 533%（6.33倍）
854円（4/25）