株価チャート
株価
4/25
- 前日 (4/24)
- 677
- 始値
- 672
- 高値
- 677
- 安値
- 630
- 終値 -2.36%
- 661
- 出来高 -45.07%
- 385,800
乖離率
- 株価（5日）
移動平均値 - -7.81%
717 - 株価（25日）
移動平均値 - +39.75%
473 - 出来高（5日）
移動平均値 - -69.29%
1,256,220
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 | 672 | 677 | 630 | 661 | -2.36% | 385,800 | 42億7673万 | +39.75% | 220.48 | 15 |
| 04/24 | 655 | 692 | 629 | 677 | -2.59% | 702,300 | 43億8025万 | +46.22% | 225.82 | 15.36 |
| 04/23 | 741 | 751 | 674 | 695 | -7.46% | 893,600 | 44億9671万 | +53.42% | 231.82 | 15.77 |
| 04/22 | 798 | 861 | 694 | 751 | -6.01% | 3,451,800 | 48億5904万 | +69.91% | 250.5 | 17.04 |
| 04/21 | 784 | 799 | 750 | 799 | +14.31% | 847,600 | 51億6960万 | +86.25% | 266.51 | 18.13 |
| 04/18 | 579 | 699 | 555 | 699 | +16.69% | 2,395,200 | 45億2259万 | +68.43% | 233.15 | 15.86 |
| 04/17 | 602 | 625 | 541 | 599 | +12.59% | 2,062,800 | 38億7558万 | +48.27% | 199.8 | 13.59 |
| 04/16 | 468 | 532 | 465 | 532 | +17.7% | 848,100 | 34億4209万 | +34.01% | 177.45 | 12.07 |
| 04/15 | 462 | 482 | 438 | 452 | -0.44% | 651,600 | 29億2448万 | +15.01% | 150.77 | 10.26 |
| 04/14 | 417 | 470 | 396 | 454 | +13.22% | 1,908,100 | 29億3742万 | +15.82% | 151.43 | 10.3 |
| 04/11 | 336 | 401 | 323 | 401 | +24.92% | 1,567,400 | 25億9451万 | +2.82% | 133.75 | 9.1 |
| 04/10 | 319 | 323 | 316 | 321 | +5.94% | 5,900 | 20億7690万 | -17.9% | 107.07 | 7.29 |
| 04/09 | 318 | 319 | 300 | 303 | -4.42% | 13,500 | 19億6044万 | -23.1% | 101.07 | 6.88 |
| 04/08 | 315 | 318 | 306 | 317 | +10.45% | 20,700 | 20億5102万 | -20.55% | 105.74 | 7.19 |
| 04/07 | 289 | 295 | 276 | 287 | -6.21% | 49,400 | 18億5691万 | -28.78% | 95.73 | 6.51 |
| 04/04 | 339 | 339 | 302 | 306 | -11.82% | 40,800 | 19億7985万 | -25% | 102.07 | 6.94 |
| 04/03 | 350 | 356 | 345 | 347 | -1.42% | 30,400 | 22億4512万 | -15.98% | 115.74 | 7.88 |
| 04/02 | 381 | 381 | 352 | 352 | -6.13% | 39,400 | 22億7747万 | -15.18% | 117.41 | 7.99 |
| 04/01 | 385 | 385 | 375 | 375 | -1.32% | 11,900 | 24億2628万 | -10.29% | 125.08 | 8.51 |
| 03/31 | 388 | 388 | 380 | 380 | -4.04% | 24,900 | 24億5863万 | -9.31% | 126.75 | 8.62 |
| 03/28 | 394 | 400 | 386 | 396 | -7.04% | 72,600 | 25億6215万 | -5.94% | 132.09 | 8.99 |
| 03/27 | 430 | 430 | 425 | 426 | -0.47% | 25,000 | 27億5626万 | +0.71% | 142.09 | 9.67 |
| 03/26 | 430 | 434 | 427 | 428 | 0% | 17,500 | 27億6920万 | +0.94% | 142.76 | 9.71 |
| 03/25 | 430 | 433 | 425 | 428 | +0.23% | 36,800 | 27億6920万 | +0.71% | 142.76 | 9.71 |
| 03/24 | 430 | 430 | 423 | 427 | +1.91% | 8,900 | 27億6273万 | +0.47% | 142.43 | 9.69 |
| 03/21 | 430 | 430 | 419 | 419 | -2.1% | 10,400 | 27億1097万 | -1.64% | 139.76 | 9.51 |
| 03/19 | 426 | 428 | 417 | 428 | +0.47% | 5,100 | 27億6920万 | +0.23% | 142.76 | 9.71 |
| 03/18 | 436 | 436 | 413 | 426 | -1.39% | 26,700 | 27億5626万 | +0.47% | 142.09 | 9.67 |
| 03/17 | 437 | 437 | 429 | 432 | +0.7% | 8,200 | 27億9508万 | +2.61% | 144.09 | 9.8 |
| 03/14 | 432 | 436 | 429 | 429 | -0.46% | 9,500 | 27億7567万 | +2.88% | 143.09 | 9.74 |
| 03/13 | 437 | 438 | 431 | 431 | -1.6% | 9,800 | 27億8861万 | +4.11% | 143.76 | 9.78 |
| 03/12 | 417 | 438 | 417 | 438 | +5.04% | 21,900 | 28億3390万 | +6.57% | 146.1 | 9.94 |
| 03/11 | 423 | 423 | 415 | 417 | -1.88% | 8,200 | 26億9803万 | +2.21% | 139.09 | 9.46 |
| 03/10 | 421 | 425 | 418 | 425 | +2.66% | 9,200 | 27億4979万 | +4.94% | 141.76 | 9.65 |
| 03/07 | 412 | 416 | 409 | 414 | +0.49% | 4,500 | 26億7862万 | +2.73% | 138.09 | 9.4 |
| 03/06 | 420 | 421 | 412 | 412 | -1.44% | 5,800 | 26億6568万 | +2.74% | 137.42 | 9.35 |
| 03/05 | 418 | 422 | 409 | 418 | 0% | 8,000 | 27億450万 | +4.5% | 139.43 | 9.49 |
| 03/04 | 415 | 418 | 410 | 418 | +0.72% | 5,500 | 27億450万 | +5.29% | 139.43 | 9.49 |
| 03/03 | 422 | 422 | 410 | 415 | +1.72% | 6,100 | 26億8509万 | +5.06% | 138.42 | 9.42 |
| 02/28 | 418 | 423 | 401 | 408 | -3.77% | 26,700 | 26億3980万 | +3.82% | 136.09 | 9.26 |
| 02/27 | 412 | 430 | 403 | 424 | +4.18% | 36,000 | 27億4332万 | +8.16% | 141.43 | 9.62 |
| 02/26 | 415 | 420 | 407 | 407 | -2.4% | 29,800 | 26億3333万 | +4.36% | 135.76 | 9.24 |
| 02/25 | 415 | 426 | 413 | 417 | -1.18% | 18,200 | 26億9803万 | +7.47% | 139.09 | 9.46 |
| 02/21 | 418 | 434 | 418 | 422 | -0.71% | 40,300 | 27億3038万 | +9.61% | 140.76 | 9.58 |
| 02/20 | 438 | 441 | 418 | 425 | -3.85% | 77,200 | 27億4979万 | +10.97% | 141.76 | 9.65 |
| 02/19 | 451 | 479 | 442 | 442 | -1.78% | 131,100 | 28億5978万 | +16.01% | 147.43 | 10.03 |
| 02/18 | 441 | 465 | 441 | 450 | +0.22% | 54,500 | 29億1154万 | +18.42% | 150.1 | 10.21 |
| 02/17 | 433 | 474 | 433 | 449 | +1.81% | 148,600 | 29億507万 | +19.41% | 149.77 | 10.19 |
| 02/14 | 444 | 495 | 407 | 441 | -0.68% | 423,700 | 28億5331万 | +18.23% | 147.1 | 10.01 |
| 02/13 | 435 | 514 | 435 | 444 | +2.07% | 1,245,600 | 28億7272万 | +19.35% | 148.1 | 10.08 |
| 02/12 | 435 | 435 | 404 | 435 | +22.54% | 296,800 | 28億1449万 | +17.57% | 145.1 | 9.87 |
| 02/10 | 350 | 355 | 350 | 355 | +1.43% | 8,400 | 22億9688万 | -2.47% | 118.41 | 8.06 |
| 02/07 | 348 | 354 | 347 | 350 | +0.29% | 14,800 | 22億6453万 | -2.51% | 116.74 | 7.94 |
| 02/06 | 354 | 354 | 348 | 349 | +0.29% | 9,300 | 22億5806万 | -1.13% | 116.41 | 7.92 |
| 02/05 | 352 | 354 | 348 | 348 | -0.85% | 15,500 | 22億5159万 | 0% | 116.08 | 7.9 |
| 02/04 | 359 | 359 | 350 | 351 | -0.85% | 22,200 | 22億7100万 | +2.33% | 117.08 | 7.97 |
| 02/03 | 371 | 373 | 354 | 354 | -2.48% | 35,300 | 22億9041万 | +5.04% | 118.08 | 8.03 |
| 01/31 | 368 | 369 | 363 | 363 | -1.63% | 11,200 | 23億4864万 | +9.34% | 121.08 | 8.24 |
| 01/30 | 368 | 369 | 365 | 369 | 0% | 4,700 | 23億8746万 | +13.19% | 123.08 | 8.37 |
| 01/29 | 367 | 370 | 364 | 369 | +0.82% | 12,500 | 23億8746万 | +14.95% | 123.08 | 8.37 |
| 01/28 | 363 | 370 | 363 | 366 | +0.83% | 8,400 | 23億6805万 | +16.19% | 122.08 | 8.31 |
| 01/27 | 372 | 372 | 363 | 363 | -0.82% | 10,800 | 23億4864万 | +17.48% | 121.08 | 8.24 |
| 01/24 | 368 | 368 | 362 | 366 | 0% | 13,300 | 23億6805万 | +20.39% | 122.08 | 8.31 |
| 01/23 | 366 | 369 | 363 | 366 | +0.27% | 10,300 | 23億6805万 | +22.41% | 122.08 | 8.31 |
| 01/22 | 376 | 376 | 362 | 365 | -1.88% | 32,900 | 23億6158万 | +24.57% | 121.75 | 8.28 |
| 01/21 | 361 | 374 | 359 | 372 | +3.05% | 31,400 | 24億687万 | +29.17% | 124.08 | 8.44 |
| 01/20 | 362 | 365 | 357 | 361 | +0.56% | 20,600 | 23億3570万 | +28.01% | 120.41 | 8.19 |
| 01/17 | 360 | 388 | 354 | 359 | -0.28% | 128,700 | 23億2276万 | +29.6% | 119.75 | 8.15 |
| 01/16 | 372 | 378 | 360 | 360 | -3.74% | 71,100 | 23億2923万 | +32.35% | 120.08 | 8.17 |
| 01/15 | 395 | 395 | 364 | 374 | -8.78% | 187,100 | 24億1981万 | +40.07% | 124.75 | 8.49 |
| 01/14 | 369 | 433 | 358 | 410 | +12.02% | 954,300 | 26億5274万 | +56.49% | 136.76 | 9.31 |
| 01/10 | 375 | 375 | 356 | 366 | -3.68% | 127,000 | 23億6805万 | +43.53% | 122.08 | 8.31 |
| 01/09 | 393 | 397 | 377 | 380 | -6.86% | 274,200 | 24億5863万 | +52% | 126.75 | 8.62 |
| 01/08 | 420 | 555 | 408 | 408 | +7.37% | 3,133,800 | 26億3980万 | +66.53% | 136.09 | 9.26 |
| 01/07 | 380 | 380 | 380 | 380 | +26.67% | 29,000 | 24億5863万 | +59.66% | 126.75 | 8.62 |
| 01/06 | 300 | 300 | 300 | 300 | +36.36% | 45,100 | 19億4103万 | +28.76% | 100.07 | 6.81 |
| 2024 | ||||||||||
| 12/30 | 224 | 225 | 216 | 220 | +0.92% | 3,700 | 14億2342万 | -4.76% | 73.38 | 4.99 |
| 12/27 | 211 | 218 | 210 | 218 | +3.81% | 41,000 | 14億1048万 | -6.03% | 72.71 | 4.95 |
| 12/26 | 218 | 219 | 210 | 210 | -3.67% | 35,100 | 13億5872万 | -9.87% | 70.05 | 4.77 |
| 12/25 | 218 | 220 | 214 | 218 | -0.91% | 15,600 | 14億1048万 | -6.84% | 72.71 | 4.95 |
| 12/24 | 217 | 221 | 217 | 220 | +0.92% | 9,100 | 14億2342万 | -6.78% | 73.38 | 4.99 |
| 12/23 | 219 | 222 | 217 | 218 | -1.36% | 9,000 | 14億1048万 | -8.02% | 72.71 | 4.95 |
| 12/20 | 224 | 224 | 221 | 221 | -1.78% | 5,800 | 14億2989万 | -7.14% | 73.72 | 5.02 |
| 12/19 | 224 | 227 | 222 | 225 | -0.44% | 8,000 | 14億5577万 | -5.86% | 75.05 | 5.11 |
| 12/18 | 229 | 229 | 225 | 226 | -1.31% | 16,000 | 14億6224万 | -5.83% | 75.38 | 5.13 |
| 12/17 | 229 | 229 | 227 | 229 | -0.43% | 3,400 | 14億8165万 | -4.98% | 76.38 | 5.2 |
| 12/16 | 231 | 231 | 229 | 230 | -0.43% | 9,400 | 14億8812万 | -4.96% | 76.72 | 5.22 |
| 12/13 | 232 | 232 | 229 | 231 | +0.43% | 3,200 | 14億9459万 | -4.55% | 77.05 | 5.24 |
| 12/12 | 233 | 233 | 229 | 230 | 0% | 1,900 | 14億8812万 | -5.35% | 76.72 | 5.22 |
| 12/11 | 231 | 233 | 229 | 230 | 0% | 5,300 | 14億8812万 | -5.74% | 76.72 | 5.22 |
| 12/10 | 231 | 232 | 230 | 230 | -0.43% | 1,800 | 14億8812万 | -5.74% | 76.72 | 5.22 |
| 12/09 | 233 | 233 | 229 | 231 | 0% | 27,000 | 14億9459万 | -5.71% | 77.05 | 5.24 |
| 12/06 | 232 | 233 | 230 | 231 | -0.86% | 6,900 | 14億9459万 | -6.1% | 77.05 | 5.24 |
| 12/05 | 243 | 243 | 231 | 233 | -4.12% | 24,300 | 15億753万 | -5.28% | 77.72 | 5.29 |
| 12/04 | 243 | 244 | 241 | 243 | 0% | 900 | 15億7223万 | -1.62% | 81.05 | 5.52 |
| 12/03 | 243 | 245 | 242 | 243 | -2.02% | 3,600 | 15億7223万 | -1.62% | 81.05 | 5.52 |
| 12/02 | 246 | 248 | 246 | 248 | +0.81% | 800 | 16億458万 | +0.4% | 82.72 | 5.63 |
| 11/29 | 245 | 246 | 242 | 246 | 0% | 1,000 | 15億9164万 | 0% | 82.05 | 5.58 |
| 11/28 | 242 | 246 | 242 | 246 | 0% | 4,300 | 15億9164万 | 0% | 82.05 | 5.58 |
| 11/27 | 243 | 246 | 243 | 246 | +1.65% | 800 | 15億9164万 | 0% | 82.05 | 5.58 |
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 | 1,676 6/25 | 573 8/25 | 3,055,800 6/25 | 106億153万 | 36億2451万 | +36.22% 10/1 | -35.09% 8/24 |
| 2017年 3月期 | 1,738 3/27 | 700 6/24 | 241,800 10/19 | 110億7192万 | 44億5200万 | +33.67% 3/27 | -14.02% 6/24 |
| 2018年 3月期 | 2,087 3/30 | 1,180 4/12 | 203,800 5/10 | 133億149万 | 75億1577万 | +29.97% 4/3 | -15.59% 5/1 |
| 2019年 3月期 | 2,413 4/9 | 855 12/25 | 250,100 4/3 | 153億7925万 | 54億5832万 | +34.68% 5/8 | -20.44% 12/25 |
| 2020年 3月期 | 1,787 6/18 | 540 3/23 | 718,400 5/8 | 114億820万 | 34億8575万 | +25.76% 5/24 | -38.3% 3/19 |
| 2021年 3月期 | 965 5/27 | 508 12/7 | 109,400 5/1 | 62億2917万 | 32億7919万 | +22.53% 4/20 | -12.94% 11/4 |
| 2022年 3月期 | 824 4/20 | 269 2/28 | 155,700 4/20 | 53億2098万 | 17億3706万 | +8.61% 4/6 | -17.14% 2/24 |
| 2023年 3月期 | 348 4/14 | 242 12/29 | 182,800 10/18 | 22億4721万 | 15億6271万 | +67.47% 4/27 | -12.79% 5/12 |
| 2024年 3月期 | 553 4/28 | 262 12/21 | 2,547,700 4/21 | 35億7099万 | 16億9186万 | +59.78% 4/3 | -15.55% 7/21 |
| 最新 | 661 2025/4/25 | 385,800 | 42億7673万 | +39.75% 473 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/04/25 vs 2024/12/30
- 200%（3倍）
- 過去安値
197円（2024/08/05） - 236%（3.36倍）
661円（4/25）