株価チャート
株価
5/27
- 前日 (5/26)
- 1,573
- 始値
- 1,595
- 高値
- 1,632
- 安値
- 1,568
- 終値 +3.43%
- 1,627
- 出来高 +59.18%
- 46,800
乖離率
- 株価（5日）
移動平均値 - +3.17%
1,577 - 株価（25日）
移動平均値 - +5.79%
1,538 - 出来高（5日）
移動平均値 - +58.32%
29,560
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 1,595 | 1,632 | 1,568 | 1,627 | +3.43% | 46,800 | 87億689万 | +5.79% | 24.18 | 7.53 |
| 05/26 | 1,594 | 1,600 | 1,572 | 1,573 | -0.38% | 29,400 | 84億1790万 | +2.74% | 23.38 | 7.28 |
| 05/23 | 1,578 | 1,600 | 1,566 | 1,579 | +1.09% | 21,600 | 84億5001万 | +3.54% | 23.47 | 7.3 |
| 05/22 | 1,551 | 1,585 | 1,551 | 1,562 | +1.03% | 18,600 | 83億5904万 | +2.97% | 23.22 | 7.23 |
| 05/21 | 1,596 | 1,596 | 1,544 | 1,546 | -2.21% | 31,400 | 82億6831万 | +2.38% | 22.98 | 7.15 |
| 05/20 | 1,648 | 1,648 | 1,571 | 1,581 | -3.13% | 56,800 | 84億5550万 | +5.05% | 23.5 | 7.31 |
| 05/19 | 1,600 | 1,679 | 1,600 | 1,632 | +5.7% | 67,200 | 87億2826万 | +9.02% | 24.26 | 7.55 |
| 05/16 | 1,600 | 1,600 | 1,538 | 1,544 | -1.91% | 47,400 | 82億5762万 | +4.25% | 22.95 | 7.14 |
| 05/15 | 1,450 | 1,597 | 1,422 | 1,574 | +6.35% | 179,100 | 84億1806万 | +6.93% | 23.4 | 7.28 |
| 05/14 | 1,484 | 1,519 | 1,455 | 1,480 | -1.4% | 60,900 | 79億1533万 | +1.65% | 22 | 6.85 |
| 05/13 | 1,496 | 1,513 | 1,478 | 1,501 | +0.94% | 25,500 | 80億2764万 | +3.3% | 22.31 | 6.94 |
| 05/12 | 1,535 | 1,570 | 1,476 | 1,487 | -2.04% | 153,600 | 79億5277万 | +2.48% | 22.1 | 6.88 |
| 05/09 | 1,512 | 1,534 | 1,505 | 1,518 | +1.34% | 18,200 | 81億1856万 | +4.62% | 22.56 | 7.02 |
| 05/08 | 1,535 | 1,546 | 1,489 | 1,498 | -3.35% | 43,700 | 80億1160万 | +3.24% | 22.27 | 6.93 |
| 05/07 | 1,529 | 1,565 | 1,529 | 1,550 | +1.44% | 9,300 | 82億8971万 | +6.6% | 23.04 | 7.17 |
| 05/02 | 1,546 | 1,550 | 1,527 | 1,528 | -0.33% | 9,700 | 81億7204万 | +5.09% | 22.71 | 7.07 |
| 05/01 | 1,563 | 1,563 | 1,532 | 1,533 | -1.1% | 9,700 | 81億9879万 | +5.8% | 22.79 | 7.09 |
| 04/30 | 1,574 | 1,575 | 1,545 | 1,550 | -1.27% | 14,400 | 82億8971万 | +7.27% | 23.04 | 7.17 |
| 04/28 | 1,523 | 1,578 | 1,515 | 1,570 | +4.88% | 26,400 | 83億9667万 | +9.03% | 23.34 | 7.26 |
| 04/25 | 1,511 | 1,515 | 1,490 | 1,497 | 0% | 8,700 | 80億625万 | +4.32% | 22.25 | 6.93 |
| 04/24 | 1,524 | 1,524 | 1,482 | 1,497 | -0.2% | 5,100 | 80億625万 | +4.47% | 22.25 | 6.93 |
| 04/23 | 1,510 | 1,533 | 1,500 | 1,500 | +0.6% | 9,600 | 80億2230万 | +4.82% | 22.3 | 6.94 |
| 04/22 | 1,515 | 1,521 | 1,485 | 1,491 | -2.04% | 14,500 | 79億7416万 | +4.41% | 22.16 | 6.9 |
| 04/21 | 1,507 | 1,537 | 1,503 | 1,522 | +1% | 15,400 | 81億3569万 | +6.81% | 22.62 | 7.04 |
| 04/18 | 1,455 | 1,529 | 1,447 | 1,507 | +4.15% | 32,600 | 80億5551万 | +6.13% | 22.4 | 6.97 |
| 04/17 | 1,420 | 1,447 | 1,412 | 1,447 | +1.76% | 11,900 | 77億3479万 | +2.12% | 21.51 | 6.69 |
| 04/16 | 1,412 | 1,450 | 1,404 | 1,422 | +2.16% | 18,100 | 76億115万 | +0.42% | 21.14 | 6.58 |
| 04/15 | 1,364 | 1,417 | 1,364 | 1,392 | -0.14% | 42,200 | 74億4079万 | -1.83% | 20.69 | 6.44 |
| 04/14 | 1,419 | 1,420 | 1,393 | 1,394 | -1.62% | 16,500 | 74億5148万 | -1.83% | 20.72 | 6.45 |
| 04/11 | 1,345 | 1,417 | 1,340 | 1,417 | +3.96% | 19,700 | 75億7443万 | -0.28% | 21.06 | 6.56 |
| 04/10 | 1,374 | 1,374 | 1,315 | 1,363 | +8.69% | 25,100 | 72億8578万 | -4.15% | 20.26 | 6.31 |
| 04/09 | 1,284 | 1,284 | 1,221 | 1,254 | -4.57% | 41,300 | 67億313万 | -12.12% | 18.64 | 5.8 |
| 04/08 | 1,248 | 1,321 | 1,248 | 1,314 | +12.98% | 38,100 | 70億2385万 | -8.43% | 19.53 | 6.08 |
| 04/07 | 1,101 | 1,250 | 1,101 | 1,163 | -16.99% | 168,800 | 62億1670万 | -19.24% | 17.29 | 5.38 |
| 04/04 | 1,425 | 1,435 | 1,321 | 1,401 | -3.71% | 122,300 | 74億8890万 | -3.31% | 20.82 | 6.48 |
| 04/03 | 1,436 | 1,485 | 1,427 | 1,455 | -3% | 28,800 | 77億7755万 | +0.34% | 21.63 | 6.73 |
| 04/02 | 1,523 | 1,523 | 1,475 | 1,500 | 0% | 17,300 | 80億1810万 | +3.59% | 22.3 | 6.94 |
| 04/01 | 1,575 | 1,589 | 1,500 | 1,500 | -4.76% | 32,200 | 80億1810万 | +3.73% | 22.3 | 6.94 |
| 03/31 | 1,508 | 1,599 | 1,501 | 1,575 | +1.74% | 70,800 | 84億1900万 | +9% | 23.41 | 7.28 |
| 03/28 | 1,418 | 1,548 | 1,397 | 1,548 | +9.01% | 105,400 | 82億7467万 | +7.35% | 23.01 | 7.15 |
| 03/27 | 1,411 | 1,420 | 1,391 | 1,420 | +0.42% | 34,700 | 75億9046万 | -1.39% | 21.11 | 6.56 |
| 03/26 | 1,438 | 1,438 | 1,408 | 1,414 | -1.94% | 33,300 | 75億5839万 | -2.15% | 21.02 | 6.53 |
| 03/25 | 1,451 | 1,466 | 1,436 | 1,442 | -0.07% | 22,600 | 77億806万 | -0.83% | 21.43 | 6.66 |
| 03/24 | 1,463 | 1,467 | 1,433 | 1,443 | -0.41% | 11,700 | 77億1341万 | -1.3% | 21.45 | 6.67 |
| 03/21 | 1,447 | 1,458 | 1,437 | 1,449 | +0.14% | 17,200 | 77億3302万 | -1.63% | 21.54 | 6.68 |
| 03/19 | 1,454 | 1,462 | 1,423 | 1,447 | +1.62% | 21,500 | 77億2234万 | -2.56% | 21.51 | 6.68 |
| 03/18 | 1,420 | 1,468 | 1,408 | 1,424 | +1.21% | 62,500 | 75億9960万 | -4.88% | 21.17 | 6.57 |
| 03/17 | 1,411 | 1,421 | 1,398 | 1,407 | +0.07% | 27,800 | 75億887万 | -6.64% | 20.91 | 6.49 |
| 03/14 | 1,422 | 1,430 | 1,398 | 1,406 | -1.19% | 57,800 | 75億354万 | -7.44% | 20.9 | 6.49 |
| 03/13 | 1,430 | 1,460 | 1,423 | 1,423 | -0.84% | 19,400 | 75億9426万 | -6.87% | 21.15 | 6.56 |
| 03/12 | 1,453 | 1,468 | 1,429 | 1,435 | -1.24% | 19,700 | 76億5830万 | -6.58% | 21.33 | 6.62 |
| 03/11 | 1,448 | 1,453 | 1,418 | 1,453 | +0.07% | 11,000 | 77億5437万 | -5.83% | 21.6 | 6.7 |
| 03/10 | 1,442 | 1,461 | 1,421 | 1,452 | +2.47% | 40,900 | 77億4903万 | -6.26% | 21.58 | 6.7 |
| 03/07 | 1,434 | 1,434 | 1,412 | 1,417 | -2.21% | 22,000 | 75億6224万 | -8.7% | 21.06 | 6.54 |
| 03/06 | 1,479 | 1,488 | 1,443 | 1,449 | -1.56% | 25,700 | 77億3302万 | -6.94% | 21.54 | 6.68 |
| 03/05 | 1,468 | 1,489 | 1,435 | 1,472 | +0.27% | 37,100 | 78億5576万 | -5.76% | 21.88 | 6.79 |
| 03/04 | 1,449 | 1,484 | 1,417 | 1,468 | +2.37% | 93,100 | 78億3442万 | -6.2% | 21.82 | 6.77 |
| 03/03 | 1,401 | 1,459 | 1,386 | 1,434 | +3.31% | 147,900 | 76億5297万 | -8.43% | 21.32 | 6.62 |
| 02/28 | 1,405 | 1,417 | 1,376 | 1,388 | -2.73% | 32,800 | 74億747万 | -11.54% | 20.63 | 6.4 |
| 02/27 | 1,415 | 1,443 | 1,413 | 1,427 | +0.85% | 12,600 | 76億1561万 | -9.4% | 21.21 | 6.58 |
| 02/26 | 1,448 | 1,458 | 1,397 | 1,415 | -2.55% | 49,900 | 75億5157万 | -10.27% | 21.03 | 6.53 |
| 02/25 | 1,445 | 1,484 | 1,431 | 1,452 | -1.56% | 17,100 | 77億4903万 | -7.98% | 21.58 | 6.7 |
| 02/21 | 1,498 | 1,512 | 1,465 | 1,475 | -0.34% | 16,300 | 78億7178万 | -6.41% | 21.92 | 6.8 |
| 02/20 | 1,516 | 1,535 | 1,480 | 1,480 | -2.44% | 19,500 | 78億9846万 | -5.91% | 22 | 6.83 |
| 02/19 | 1,531 | 1,560 | 1,511 | 1,517 | -1.88% | 26,100 | 80億9592万 | -3.44% | 22.55 | 7 |
| 02/18 | 1,628 | 1,628 | 1,546 | 1,546 | -5.04% | 55,600 | 82億5069万 | -1.4% | 22.98 | 7.13 |
| 02/17 | 1,646 | 1,679 | 1,578 | 1,628 | -0.55% | 51,400 | 86億8831万 | +4.03% | 24.2 | 7.51 |
| 02/14 | 1,696 | 1,703 | 1,613 | 1,637 | -4.38% | 34,200 | 87億3634万 | +5.07% | 24.33 | 7.55 |
| 02/13 | 1,770 | 1,776 | 1,707 | 1,712 | -2.89% | 27,700 | 91億3660万 | +10.45% | 25.45 | 7.9 |
| 02/12 | 1,749 | 1,766 | 1,719 | 1,763 | +1.5% | 24,100 | 94億877万 | +14.33% | 26.21 | 8.13 |
| 02/10 | 1,685 | 1,738 | 1,685 | 1,737 | +3.09% | 18,900 | 92億7002万 | +13.68% | 25.82 | 8.01 |
| 02/07 | 1,710 | 1,715 | 1,657 | 1,685 | -0.94% | 20,300 | 89億9250万 | +11.15% | 25.05 | 7.77 |
| 02/06 | 1,637 | 1,708 | 1,625 | 1,701 | +4.74% | 33,600 | 90億7789万 | +13.1% | 25.28 | 7.85 |
| 02/05 | 1,637 | 1,643 | 1,598 | 1,624 | -0.79% | 13,900 | 86億6696万 | +8.99% | 24.14 | 7.49 |
| 02/04 | 1,638 | 1,643 | 1,600 | 1,637 | +1.43% | 15,500 | 87億3634万 | +10.61% | 24.33 | 7.55 |
| 02/03 | 1,597 | 1,645 | 1,577 | 1,614 | +1.57% | 30,900 | 86億1359万 | +9.72% | 23.99 | 7.45 |
| 01/31 | 1,530 | 1,590 | 1,530 | 1,589 | +3.86% | 14,700 | 84億8017万 | +9.51% | 23.62 | 7.33 |
| 01/30 | 1,541 | 1,560 | 1,525 | 1,530 | -0.91% | 36,400 | 81億6530万 | +7.29% | 22.74 | 7.06 |
| 01/29 | 1,561 | 1,584 | 1,531 | 1,544 | -1.4% | 20,400 | 82億4001万 | +10.52% | 22.95 | 7.12 |
| 01/28 | 1,557 | 1,571 | 1,537 | 1,566 | +0.58% | 16,000 | 83億5742万 | +14.39% | 23.28 | 7.22 |
| 01/27 | 1,526 | 1,600 | 1,505 | 1,557 | +3.87% | 35,100 | 83億939万 | +16.28% | 23.14 | 7.18 |
| 01/24 | 1,505 | 1,505 | 1,481 | 1,499 | 0% | 11,600 | 79億9986万 | +14.51% | 22.28 | 6.92 |
| 01/23 | 1,529 | 1,529 | 1,481 | 1,499 | -1.96% | 17,500 | 79億9986万 | +16.93% | 22.28 | 6.92 |
| 01/22 | 1,497 | 1,540 | 1,490 | 1,529 | +2.62% | 43,500 | 81億5996万 | +21.93% | 22.73 | 7.05 |
| 01/21 | 1,460 | 1,490 | 1,450 | 1,490 | +3.33% | 20,200 | 79億5183万 | +21.73% | 22.15 | 6.87 |
| 01/20 | 1,397 | 1,455 | 1,397 | 1,442 | +3.82% | 21,100 | 76億9566万 | +20.47% | 21.43 | 6.65 |
| 01/17 | 1,397 | 1,410 | 1,382 | 1,389 | -1.91% | 15,200 | 74億1281万 | +18.62% | 20.65 | 6.41 |
| 01/16 | 1,423 | 1,437 | 1,391 | 1,416 | -0.63% | 28,300 | 75億5690万 | +23.45% | 21.05 | 6.53 |
| 01/15 | 1,450 | 1,466 | 1,425 | 1,425 | -1.72% | 17,600 | 76億494万 | +26.89% | 21.18 | 6.57 |
| 01/14 | 1,463 | 1,500 | 1,427 | 1,450 | -1.16% | 24,400 | 77億3836万 | +32.06% | 21.55 | 6.69 |
| 01/10 | 1,436 | 1,467 | 1,427 | 1,467 | +1.95% | 21,900 | 78億2908万 | +36.72% | 21.81 | 6.77 |
| 01/09 | 1,438 | 1,467 | 1,426 | 1,439 | -0.48% | 25,400 | 76億7965万 | +37.31% | 21.39 | 6.64 |
| 01/08 | 1,500 | 1,510 | 1,446 | 1,446 | -4.17% | 32,300 | 77億1701万 | +41.21% | 21.49 | 6.67 |
| 01/07 | 1,430 | 1,549 | 1,426 | 1,509 | +6.12% | 99,400 | 80億5323万 | +50.75% | 22.43 | 6.96 |
| 01/06 | 1,436 | 1,450 | 1,408 | 1,422 | -0.21% | 32,900 | 75億8892万 | +45.7% | 21.14 | 6.56 |
| 2024 | ||||||||||
| 12/30 | 1,371 | 1,430 | 1,365 | 1,425 | +2.81% | 65,400 | 76億494万 | +49.21% | 21.18 | 7.37 |
| 12/27 | 1,374 | 1,431 | 1,351 | 1,386 | +2.29% | 63,800 | 73億9680万 | +48.24% | 20.6 | 7.17 |
| 12/26 | 1,406 | 1,406 | 1,335 | 1,355 | -1.24% | 133,300 | 72億3136万 | +48.09% | 20.14 | 7.01 |
| 12/25 | 1,400 | 1,409 | 1,347 | 1,372 | -2.76% | 220,200 | 73億2208万 | +52.78% | 20.39 | 7.1 |
| 12/24 | 1,470 | 1,498 | 1,400 | 1,411 | +26.66% | 609,000 | 75億3022万 | +60.34% | 20.97 | 7.3 |
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 | |
| 2015年 6月期 | 2,150 4,300 6/18 | 1,520 3,040 6/25 | 1,775,800 887,900 6/18 | 106億2100万 | 75億880万 | +38.63% 7/29 | -1.55% 8/4 |
| 2016年 6月期 | 2,825 5,650 7/30 | 652 2/12 | 893,200 446,600 7/30 | 143億1992万 | 33億498万 | +57.05% 3/10 | -29.81% 9/8 |
| 2017年 6月期 | 1,040 7/5 | 461 11/9 | 706,600 6/5 | 52億7176万 | 23億4003万 | +28.3% 1/25 | -22.4% 8/15 |
| 2018年 6月期 | 1,490 11/28 | 543 8/4 | 1,682,200 11/28 | 75億7754万 | 27億5681万 | +84.66% 11/27 | -17.43% 2/6 |
| 2019年 6月期 | 2,585 6/21 | 494 12/26 | 602,400 5/17 | 131億9332万 | 25億2117万 | +51.42% 5/20 | -35.72% 12/26 |
| 2020年 6月期 | 3,650 11/19 | 1,469 3/23 | 733,600 8/22 | 190億1066万 | 76億7258万 | +43.58% 8/26 | -29.93% 2/18 |
| 2021年 6月期 | 3,285 8/19 | 1,014 5/18 | 302,100 2/10 | 171億6872万 | 53億6182万 | +18.02% 8/19 | -27.29% 5/18 |
| 2022年 6月期 | 1,262 11/24 | 627 2/18 | 628,400 11/24 | 66億8380万 | 33億2071万 | +38.4% 11/22 | -28.87% 8/17 |
| 2023年 6月期 | 1,696 6/30 | 814 9/5 | 85,100 8/15 | 90億2950万 | 43億3259万 | +19% 6/30 | -13.07% 8/15 |
| 2024年 6月期 | 1,660 7/3 | 629 4/19 | 375,900 8/15 | 88億3784万 | 33億5646万 | +19.52% 6/21 | -23.92% 8/18 |
| 最新 | 1,627 2025/5/27 | 46,800 | 87億689万 | +5.79% 1,538 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -51%（0.49倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 434%（5.34倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/05/27 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
461円（2016/11/09） - 253%（3.53倍）
1,627円（5/27）