株価チャート
株価
6/6
- 前日 (6/5)
- 758
- 始値
- 760
- 高値
- 766
- 安値
- 743
- 終値 -0.66%
- 753
- 出来高 -23.93%
- 542,300
乖離率
- 株価（5日）
移動平均値 - -2.08%
769 - 株価（25日）
移動平均値 - -6.92%
809 - 出来高（5日）
移動平均値 - -34.17%
823,820
2025/01/09～2025/06/06
- 20
- 50
- 100
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 | ||||||||||
| 06/06 | 760 | 766 | 743 | 753 | -0.66% | 542,300 | 414億9698万 | -6.92% | - | 29.5 |
| 06/05 | 777 | 782 | 758 | 758 | -2.82% | 712,900 | 417億7253万 | -6.65% | - | 29.69 |
| 06/04 | 775 | 799 | 766 | 780 | +0.39% | 918,300 | 429億8492万 | -4.41% | - | 30.55 |
| 06/03 | 778 | 783 | 753 | 777 | 0% | 1,046,100 | 428億1960万 | -5.13% | - | 30.44 |
| 06/02 | 794 | 799 | 777 | 777 | -2.26% | 899,500 | 428億1960万 | -5.24% | - | 30.44 |
| 05/30 | 810 | 819 | 793 | 795 | -1.97% | 809,900 | 438億1156万 | -3.28% | - | 31.14 |
| 05/29 | 795 | 823 | 787 | 811 | +2.01% | 995,400 | 446億9330万 | -1.46% | - | 31.77 |
| 05/28 | 805 | 808 | 794 | 795 | -0.75% | 390,300 | 438億1156万 | -3.4% | - | 31.14 |
| 05/27 | 803 | 809 | 787 | 801 | +0.13% | 513,200 | 441億4221万 | -2.79% | - | 31.38 |
| 05/26 | 825 | 830 | 796 | 800 | -1.23% | 706,400 | 440億8710万 | -3.03% | - | 31.34 |
| 05/23 | 794 | 897 | 782 | 810 | +0.87% | 1,909,100 | 446億3819万 | -1.82% | - | 31.73 |
| 05/22 | 799 | 811 | 765 | 803 | +0.25% | 1,357,800 | 442億5243万 | -2.78% | - | 31.46 |
| 05/21 | 814 | 816 | 801 | 801 | -1.48% | 604,500 | 441億4221万 | -3.03% | - | 31.38 |
| 05/20 | 831 | 836 | 813 | 813 | -0.97% | 519,200 | 448億352万 | -1.81% | - | 31.85 |
| 05/19 | 829 | 847 | 811 | 821 | -0.85% | 597,600 | 452億4439万 | -0.85% | - | 32.16 |
| 05/16 | 820 | 842 | 800 | 828 | -0.36% | 1,036,300 | 456億3015万 | +0.24% | - | 32.43 |
| 05/15 | 821 | 834 | 812 | 831 | +0.24% | 701,600 | 457億9548万 | +0.73% | - | 32.55 |
| 05/14 | 855 | 888 | 825 | 829 | -4.6% | 1,368,300 | 456億8526万 | +1.1% | - | 32.47 |
| 05/13 | 850 | 878 | 838 | 869 | +3.45% | 644,200 | 478億8961万 | +6.11% | - | 34.04 |
| 05/12 | 837 | 848 | 826 | 840 | -0.36% | 277,700 | 462億9146万 | +3.07% | - | 32.9 |
| 05/09 | 820 | 850 | 816 | 843 | +3.18% | 469,800 | 464億5678万 | +3.56% | - | 33.02 |
| 05/08 | 829 | 834 | 817 | 817 | +0.25% | 311,800 | 450億2395万 | +0.74% | - | 32 |
| 05/07 | 820 | 834 | 811 | 815 | -0.61% | 315,800 | 449億1373万 | +0.37% | - | 31.93 |
| 05/02 | 827 | 834 | 818 | 820 | -0.85% | 274,000 | 451億8928万 | +0.49% | - | 32.12 |
| 05/01 | 850 | 853 | 826 | 827 | -2.71% | 323,400 | 455億7504万 | +0.98% | - | 32.4 |
| 04/30 | 840 | 854 | 834 | 850 | +0.83% | 299,900 | 468億4255万 | +3.53% | - | 33.3 |
| 04/28 | 862 | 877 | 830 | 843 | -1.29% | 466,900 | 464億5678万 | +2.43% | - | 33.02 |
| 04/25 | 826 | 903 | 824 | 854 | +4.91% | 1,170,200 | 470億6298万 | +3.64% | - | 33.45 |
| 04/24 | 831 | 838 | 814 | 814 | -0.49% | 255,800 | 448億5863万 | -1.45% | - | 31.89 |
| 04/23 | 848 | 848 | 817 | 818 | -1.45% | 384,200 | 450億7906万 | -1.45% | - | 32.04 |
| 04/22 | 806 | 840 | 796 | 830 | +3.11% | 502,500 | 457億4037万 | -0.48% | - | 32.51 |
| 04/21 | 808 | 816 | 802 | 805 | -2.19% | 225,900 | 443億6265万 | -3.94% | - | 31.53 |
| 04/18 | 830 | 845 | 812 | 823 | +0.37% | 406,000 | 453億5461万 | -2.49% | - | 32.24 |
| 04/17 | 806 | 823 | 799 | 820 | +2.5% | 347,800 | 451億8928万 | -3.42% | - | 32.12 |
| 04/16 | 839 | 842 | 790 | 800 | -4.19% | 536,900 | 440億8710万 | -6.43% | - | 31.34 |
| 04/15 | 823 | 870 | 816 | 835 | +2.58% | 611,000 | 460億1591万 | -2.91% | - | 32.71 |
| 04/14 | 836 | 841 | 814 | 814 | -2.4% | 297,700 | 448億5863万 | -5.68% | - | 31.89 |
| 04/11 | 802 | 834 | 799 | 834 | +1.46% | 332,800 | 459億6080万 | -4.14% | - | 32.67 |
| 04/10 | 832 | 834 | 805 | 822 | +6.06% | 547,100 | 452億9950万 | -6.27% | - | 32.2 |
| 04/09 | 778 | 788 | 736 | 775 | -1.65% | 598,000 | 427億938万 | -12.73% | - | 30.36 |
| 04/08 | 769 | 801 | 769 | 788 | +8.84% | 721,600 | 434億2579万 | -12.54% | - | 30.87 |
| 04/07 | 700 | 758 | 680 | 724 | -8.01% | 1,123,200 | 398億9883万 | -20.96% | - | 28.36 |
| 04/04 | 771 | 787 | 720 | 787 | +0.13% | 1,551,000 | 433億7069万 | -15.1% | - | 30.83 |
| 04/03 | 761 | 818 | 761 | 786 | -2.24% | 641,100 | 433億1558万 | -16.2% | - | 30.79 |
| 04/02 | 780 | 809 | 758 | 804 | +4.55% | 1,052,300 | 443億754万 | -15.19% | - | 31.49 |
| 04/01 | 844 | 852 | 750 | 769 | -8.01% | 1,611,600 | 402億3660万 | -19.64% | - | 30.12 |
| 03/31 | 880 | 885 | 815 | 836 | -8.13% | 1,110,000 | 437億4226万 | -14.17% | - | 31.09 |
| 03/28 | 918 | 936 | 893 | 910 | -0.76% | 588,600 | 476億1418万 | -7.89% | - | 33.84 |
| 03/27 | 871 | 945 | 870 | 917 | +4.92% | 992,200 | 479億8045万 | -8.39% | - | 34.1 |
| 03/26 | 900 | 908 | 873 | 874 | -1.69% | 378,600 | 457億3054万 | -13.64% | - | 32.51 |
| 03/25 | 862 | 922 | 860 | 889 | +2.42% | 857,500 | 465億1539万 | -13.52% | - | 33.06 |
| 03/24 | 893 | 893 | 862 | 868 | -3.45% | 791,800 | 454億1660万 | -16.62% | - | 32.28 |
| 03/21 | 901 | 931 | 898 | 899 | -1.32% | 493,600 | 470億3863万 | -14.79% | - | 33.44 |
| 03/19 | 931 | 948 | 909 | 911 | -2.67% | 505,900 | 476億6651万 | -14.62% | - | 33.88 |
| 03/18 | 938 | 953 | 930 | 936 | +1.19% | 384,800 | 489億7459万 | -13.17% | - | 34.81 |
| 03/17 | 948 | 956 | 920 | 925 | -1.8% | 571,100 | 483億9903万 | -15.14% | - | 34.4 |
| 03/14 | 959 | 980 | 938 | 942 | -1.46% | 691,800 | 492億8853万 | -14.44% | - | 35.03 |
| 03/13 | 996 | 1,000 | 952 | 956 | -2.55% | 649,700 | 500億2105万 | -14.03% | - | 35.56 |
| 03/12 | 930 | 1,008 | 929 | 981 | +5.94% | 1,174,400 | 513億2914万 | -12.49% | - | 36.49 |
| 03/11 | 867 | 941 | 859 | 926 | +2.32% | 1,463,100 | 484億5136万 | -17.91% | - | 34.44 |
| 03/10 | 980 | 983 | 895 | 905 | -8.68% | 1,987,500 | 473億5257万 | -20.26% | - | 33.66 |
| 03/07 | 987 | 1,019 | 980 | 991 | -2.08% | 1,175,800 | 518億5237万 | -13.3% | - | 36.86 |
| 03/06 | 1,100 | 1,108 | 1,003 | 1,012 | -7.16% | 1,248,700 | 529億5116万 | -11.77% | - | 37.64 |
| 03/05 | 1,107 | 1,129 | 1,053 | 1,090 | -1.89% | 1,238,600 | 570億3237万 | -5.22% | - | 40.54 |
| 03/04 | 1,177 | 1,254 | 1,091 | 1,111 | -3.14% | 3,380,200 | 581億3116万 | -3.31% | - | 41.32 |
| 03/03 | 1,147 | 1,147 | 1,147 | 1,147 | +15.05% | 48,400 | 600億1480万 | -0.09% | - | 42.66 |
| 02/28 | 1,030 | 1,054 | 912 | 997 | -7.43% | 2,566,800 | 521億6631万 | -13% | - | 37.08 |
| 02/27 | 1,061 | 1,116 | 1,035 | 1,077 | +5.69% | 954,600 | 563億5217万 | -6.27% | - | 40.06 |
| 02/26 | 1,026 | 1,066 | 1,002 | 1,019 | -0.97% | 1,257,200 | 533億1742万 | -11.31% | - | 37.9 |
| 02/25 | 1,165 | 1,189 | 960 | 1,029 | -13.6% | 2,728,600 | 538億4065万 | -10.6% | - | 38.27 |
| 02/21 | 1,200 | 1,220 | 1,171 | 1,191 | -0.75% | 709,500 | 623億1703万 | +3.12% | - | 44.3 |
| 02/20 | 1,229 | 1,253 | 1,200 | 1,200 | -2.36% | 648,100 | 627億8793万 | +4.08% | - | 44.63 |
| 02/19 | 1,206 | 1,253 | 1,201 | 1,229 | +1.82% | 560,700 | 643億531万 | +6.87% | - | 45.71 |
| 02/18 | 1,248 | 1,248 | 1,198 | 1,207 | -3.9% | 793,100 | 631億5420万 | +5.41% | - | 44.89 |
| 02/17 | 1,183 | 1,262 | 1,177 | 1,256 | +3.04% | 1,130,000 | 657億1804万 | +9.98% | - | 46.71 |
| 02/14 | 1,212 | 1,234 | 1,203 | 1,219 | +0.83% | 850,000 | 637億8208万 | +7.59% | - | 45.34 |
| 02/13 | 1,203 | 1,227 | 1,196 | 1,209 | +0.75% | 705,400 | 632億5884万 | +7.56% | - | 44.96 |
| 02/12 | 1,204 | 1,220 | 1,195 | 1,200 | -0.41% | 498,900 | 627億8793万 | +7.62% | - | 44.63 |
| 02/10 | 1,221 | 1,228 | 1,198 | 1,205 | -1.63% | 501,700 | 630億4955万 | +8.95% | - | 44.82 |
| 02/07 | 1,220 | 1,234 | 1,209 | 1,225 | +0.99% | 459,100 | 640億9602万 | +11.57% | - | 45.56 |
| 02/06 | 1,209 | 1,228 | 1,190 | 1,213 | +0.41% | 658,700 | 634億6814万 | +11.08% | - | 45.11 |
| 02/05 | 1,203 | 1,222 | 1,190 | 1,208 | +1.77% | 859,000 | 632億652万 | +11.44% | - | 44.93 |
| 02/04 | 1,155 | 1,204 | 1,146 | 1,187 | +3.67% | 902,400 | 621億773万 | +10.32% | - | 44.15 |
| 02/03 | 1,095 | 1,145 | 1,082 | 1,145 | +3.25% | 640,000 | 599億1015万 | +7.21% | - | 42.58 |
| 01/31 | 1,103 | 1,133 | 1,095 | 1,109 | 0% | 508,100 | 580億2652万 | +4.43% | - | 41.25 |
| 01/30 | 1,099 | 1,142 | 1,085 | 1,109 | +2.5% | 841,100 | 580億2652万 | +5.12% | - | 41.25 |
| 01/29 | 1,089 | 1,104 | 1,079 | 1,082 | -0.09% | 446,000 | 566億1379万 | +3.34% | - | 40.24 |
| 01/28 | 1,050 | 1,111 | 1,041 | 1,083 | +1.03% | 589,100 | 566億6611万 | +4.13% | - | 40.28 |
| 01/27 | 1,094 | 1,109 | 1,072 | 1,072 | -0.83% | 515,100 | 560億9055万 | +3.47% | - | 39.87 |
| 01/24 | 1,087 | 1,109 | 1,076 | 1,081 | -0.46% | 457,100 | 565億6146万 | +4.75% | - | 40.2 |
| 01/23 | 1,084 | 1,092 | 1,061 | 1,086 | +1.31% | 430,600 | 568億2308万 | +5.85% | - | 40.39 |
| 01/22 | 1,077 | 1,110 | 1,071 | 1,072 | -0.46% | 438,900 | 560億9055万 | +5.2% | - | 39.87 |
| 01/21 | 1,085 | 1,119 | 1,077 | 1,077 | -1.1% | 528,300 | 563億5217万 | +6.42% | - | 40.06 |
| 01/20 | 1,118 | 1,118 | 1,070 | 1,089 | -2.77% | 565,600 | 569億8005万 | +8.68% | - | 40.5 |
| 01/17 | 1,132 | 1,138 | 1,109 | 1,120 | -1.06% | 389,500 | 586億207万 | +13.02% | - | 41.65 |
| 01/16 | 1,137 | 1,158 | 1,127 | 1,132 | +0.44% | 662,000 | 592億2995万 | +15.51% | - | 42.1 |
| 01/15 | 1,109 | 1,133 | 1,097 | 1,127 | +0.27% | 469,800 | 589億6833万 | +16.67% | - | 41.92 |
| 01/14 | 1,102 | 1,146 | 1,076 | 1,124 | +0.72% | 777,400 | 588億1137万 | +18.19% | - | 41.8 |
| 01/10 | 1,050 | 1,136 | 1,045 | 1,116 | +7.62% | 1,752,700 | 583億9278万 | +19.36% | - | 41.51 |
| 01/09 | 1,010 | 1,073 | 1,003 | 1,037 | +5.71% | 1,076,000 | 542億5924万 | +12.84% | - | 38.57 |
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 |
| 2025年 3月期 | 1,262 2/17 | 546 8/6 | 7,162,300 4/5 | 660億3198万 | 277億1981万 | +30.4% 12/16 | -28.22% 8/6 |
| 最新 | 753 2025/6/6 | 542,300 | 414億9698万 | -6.92% 809 | |||
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）
- 2025/06/06 vs 2024/12/30
- -26%（0.74倍）
- 過去安値
135円（2022/11/14） - 458%（5.58倍）
753円（6/6）