株価チャート
株価
5/2
- 前日 (5/1)
- 1,038
- 始値
- 1,038
- 高値
- 1,038
- 安値
- 1,037
- 終値 -0.1%
- 1,037
- 出来高 +19.23%
- 6,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,037 - 株価（25日）
移動平均値 - +1.07%
1,026 - 出来高（5日）
移動平均値 - -8.01%
6,740
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 1,038 | 1,038 | 1,037 | 1,037 | -0.1% | 6,200 | 152億6189万 | +1.07% | 41.09 | 2.94 |
| 05/01 | 1,038 | 1,038 | 1,035 | 1,038 | 0% | 5,200 | 152億7660万 | +1.17% | 41.13 | 2.95 |
| 04/30 | 1,037 | 1,038 | 1,035 | 1,038 | +0.1% | 9,400 | 152億7660万 | +1.17% | 41.13 | 2.95 |
| 04/28 | 1,033 | 1,037 | 1,032 | 1,037 | +0.39% | 7,600 | 152億6189万 | +1.17% | 41.09 | 2.94 |
| 04/25 | 1,030 | 1,035 | 1,030 | 1,033 | +0.1% | 5,300 | 152億302万 | +0.78% | 40.93 | 2.93 |
| 04/24 | 1,032 | 1,036 | 1,032 | 1,032 | 0% | 4,700 | 151億8830万 | +0.68% | 40.89 | 2.93 |
| 04/23 | 1,034 | 1,035 | 1,032 | 1,032 | 0% | 5,500 | 151億8830万 | +0.68% | 40.89 | 2.93 |
| 04/22 | 1,035 | 1,035 | 1,032 | 1,032 | -0.29% | 4,700 | 151億8830万 | +0.78% | 40.89 | 2.93 |
| 04/21 | 1,031 | 1,035 | 1,031 | 1,035 | +0.19% | 5,800 | 152億3245万 | +1.07% | 41.01 | 2.94 |
| 04/18 | 1,030 | 1,033 | 1,027 | 1,033 | +0.39% | 6,700 | 152億302万 | +0.98% | 40.93 | 2.93 |
| 04/17 | 1,026 | 1,029 | 1,025 | 1,029 | +0.39% | 4,100 | 151億4415万 | +0.68% | 40.77 | 2.92 |
| 04/16 | 1,024 | 1,025 | 1,021 | 1,025 | +0.1% | 3,800 | 150億8528万 | +0.29% | 40.61 | 2.91 |
| 04/15 | 1,020 | 1,024 | 1,020 | 1,024 | +0.59% | 5,700 | 150億7056万 | +0.29% | 40.57 | 2.91 |
| 04/14 | 1,018 | 1,022 | 1,016 | 1,018 | 0% | 8,500 | 149億8226万 | -0.29% | 40.33 | 2.89 |
| 04/11 | 1,017 | 1,020 | 1,015 | 1,018 | +0.1% | 4,100 | 149億8226万 | -0.29% | 40.33 | 2.89 |
| 04/10 | 1,025 | 1,025 | 1,015 | 1,017 | +0.59% | 9,700 | 149億6754万 | -0.29% | 40.29 | 2.89 |
| 04/09 | 1,015 | 1,016 | 1,010 | 1,011 | 0% | 7,400 | 148億7924万 | -0.88% | 40.06 | 2.87 |
| 04/08 | 1,006 | 1,017 | 1,006 | 1,011 | +1.2% | 12,700 | 148億7924万 | -0.88% | 40.06 | 2.87 |
| 04/07 | 1,000 | 1,008 | 990 | 999 | -1.28% | 34,500 | 147億263万 | -2.06% | 39.58 | 2.84 |
| 04/04 | 1,022 | 1,022 | 1,010 | 1,012 | -0.98% | 16,200 | 148億9395万 | -0.78% | 40.1 | 2.87 |
| 04/03 | 1,029 | 1,029 | 1,021 | 1,022 | -0.58% | 12,800 | 150億4113万 | +0.2% | 40.49 | 2.9 |
| 04/02 | 1,030 | 1,031 | 1,025 | 1,028 | -0.19% | 11,700 | 151億2943万 | +0.88% | 40.73 | 2.92 |
| 04/01 | 1,034 | 1,036 | 1,030 | 1,030 | -0.29% | 8,000 | 151億5887万 | +1.18% | 40.81 | 2.92 |
| 03/31 | 1,034 | 1,035 | 1,030 | 1,033 | -0.19% | 17,200 | 152億302万 | +1.57% | 40.93 | 2.93 |
| 03/28 | 1,030 | 1,036 | 1,030 | 1,035 | +0.39% | 11,600 | 152億3245万 | +1.87% | 41.01 | 2.94 |
| 03/27 | 1,028 | 1,031 | 1,028 | 1,031 | +0.19% | 11,200 | 151億7358万 | +1.58% | 40.85 | 2.93 |
| 03/26 | 1,030 | 1,031 | 1,028 | 1,029 | -0.1% | 4,000 | 151億4415万 | +1.58% | 40.77 | 2.92 |
| 03/25 | 1,030 | 1,030 | 1,026 | 1,030 | +0.29% | 7,000 | 151億5887万 | +1.78% | 40.81 | 2.92 |
| 03/24 | 1,028 | 1,029 | 1,027 | 1,027 | -0.19% | 5,700 | 151億1471万 | +1.58% | 40.69 | 2.91 |
| 03/21 | 1,023 | 1,029 | 1,023 | 1,029 | +0.59% | 9,100 | 151億4415万 | +1.88% | 40.77 | 2.92 |
| 03/19 | 1,021 | 1,023 | 1,019 | 1,023 | +0.2% | 5,500 | 150億5584万 | +1.39% | 40.53 | 2.9 |
| 03/18 | 1,020 | 1,021 | 1,019 | 1,021 | +0.2% | 5,400 | 150億2641万 | +1.29% | 40.45 | 2.9 |
| 03/17 | 1,018 | 1,020 | 1,017 | 1,019 | 0% | 4,400 | 149億9697万 | +1.19% | 40.37 | 2.89 |
| 03/14 | 1,021 | 1,021 | 1,016 | 1,019 | +0.3% | 15,400 | 149億9697万 | +1.29% | 40.37 | 2.89 |
| 03/13 | 1,019 | 1,019 | 1,014 | 1,016 | 0% | 2,500 | 149億5282万 | +1.09% | 40.25 | 2.88 |
| 03/12 | 1,019 | 1,019 | 1,011 | 1,016 | -0.29% | 3,400 | 149億5282万 | +1.2% | 40.25 | 2.88 |
| 03/11 | 1,010 | 1,020 | 1,006 | 1,019 | +0.89% | 14,000 | 149億9697万 | +1.6% | 40.37 | 2.89 |
| 03/10 | 1,011 | 1,012 | 1,010 | 1,010 | -0.1% | 4,600 | 148億6452万 | +0.8% | 40.02 | 2.87 |
| 03/07 | 1,012 | 1,012 | 1,008 | 1,011 | -0.1% | 2,800 | 148億7924万 | +0.9% | 40.06 | 2.87 |
| 03/06 | 1,011 | 1,012 | 1,006 | 1,012 | +0.2% | 6,800 | 148億9395万 | +1.1% | 40.1 | 2.87 |
| 03/05 | 1,009 | 1,011 | 1,006 | 1,010 | 0% | 7,500 | 148億6452万 | +1% | 40.02 | 2.87 |
| 03/04 | 1,005 | 1,010 | 1,005 | 1,010 | +0.3% | 7,300 | 148億6452万 | +1% | 40.02 | 2.87 |
| 03/03 | 1,007 | 1,007 | 1,005 | 1,007 | +0.1% | 6,900 | 148億2037万 | +0.8% | 39.9 | 2.86 |
| 02/28 | 1,006 | 1,006 | 1,002 | 1,006 | +0.2% | 6,000 | 148億565万 | +0.8% | 39.86 | 2.85 |
| 02/27 | 1,005 | 1,006 | 1,002 | 1,004 | +0.3% | 5,600 | 147億7621万 | +0.6% | 39.78 | 2.85 |
| 02/26 | 1,001 | 1,006 | 1,000 | 1,001 | -0.1% | 5,100 | 147億3206万 | +0.4% | 39.66 | 2.84 |
| 02/25 | 1,003 | 1,005 | 1,002 | 1,002 | -0.1% | 4,600 | 147億4678万 | +0.5% | 39.7 | 2.84 |
| 02/21 | 1,002 | 1,004 | 1,002 | 1,003 | -0.1% | 1,900 | 147億6150万 | +0.7% | 39.74 | 2.85 |
| 02/20 | 1,005 | 1,007 | 1,003 | 1,004 | -0.1% | 8,500 | 147億7621万 | +0.8% | 39.78 | 2.85 |
| 02/19 | 1,005 | 1,006 | 1,004 | 1,005 | +0.1% | 6,700 | 147億9093万 | +1.01% | 39.82 | 2.85 |
| 02/18 | 1,003 | 1,005 | 1,002 | 1,004 | +0.3% | 5,300 | 147億7621万 | +1.01% | 39.78 | 2.85 |
| 02/17 | 1,003 | 1,005 | 1,001 | 1,001 | 0% | 12,300 | 147億3206万 | +0.7% | 39.66 | 2.84 |
| 02/14 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 8,800 | 147億3206万 | +0.7% | 39.66 | 2.84 |
| 02/13 | 1,000 | 1,000 | 998 | 1,000 | +0.1% | 4,300 | 147億1735万 | +0.6% | 39.62 | 2.84 |
| 02/12 | 1,000 | 1,001 | 998 | 999 | 0% | 8,600 | 147億263万 | +0.6% | 39.58 | 2.84 |
| 02/10 | 1,000 | 1,000 | 996 | 999 | +0.3% | 6,500 | 147億263万 | +0.6% | 39.58 | 2.84 |
| 02/07 | 995 | 998 | 995 | 996 | 0% | 3,200 | 146億5848万 | +0.3% | 39.46 | 2.83 |
| 02/06 | 995 | 996 | 992 | 996 | +0.1% | 5,000 | 146億5848万 | +0.4% | 39.46 | 2.83 |
| 02/05 | 992 | 995 | 992 | 995 | 0% | 5,400 | 146億4376万 | +0.3% | 39.42 | 2.82 |
| 02/04 | 992 | 995 | 992 | 995 | +0.3% | 3,500 | 146億4376万 | +0.4% | 39.42 | 2.82 |
| 02/03 | 992 | 994 | 992 | 992 | -0.2% | 3,300 | 145億9961万 | +0.1% | 39.3 | 2.82 |
| 01/31 | 996 | 996 | 993 | 994 | -0.1% | 2,700 | 146億2904万 | +0.3% | 39.38 | 2.82 |
| 01/30 | 995 | 1,000 | 995 | 995 | -0.4% | 7,800 | 146億4376万 | +0.4% | 39.42 | 2.82 |
| 01/29 | 995 | 1,000 | 993 | 999 | +0.6% | 8,300 | 147億263万 | +0.91% | 39.58 | 2.84 |
| 01/28 | 995 | 995 | 993 | 993 | +0.3% | 5,700 | 146億1432万 | +0.3% | 39.34 | 2.82 |
| 01/27 | 991 | 995 | 990 | 990 | 0% | 7,200 | 145億7017万 | 0% | 39.22 | 2.81 |
| 01/24 | 990 | 994 | 990 | 990 | -0.1% | 4,200 | 145億7017万 | 0% | 39.22 | 2.81 |
| 01/23 | 990 | 995 | 990 | 991 | +0.1% | 3,500 | 145億8489万 | +0.1% | 39.26 | 2.81 |
| 01/22 | 991 | 992 | 990 | 990 | -0.1% | 3,500 | 145億7017万 | 0% | 39.22 | 2.81 |
| 01/21 | 992 | 992 | 991 | 991 | -0.1% | 1,700 | 145億8489万 | +0.1% | 39.26 | 2.81 |
| 01/20 | 992 | 994 | 990 | 992 | +0.2% | 4,700 | 145億9961万 | +0.2% | 39.3 | 2.82 |
| 01/17 | 989 | 990 | 988 | 990 | +0.2% | 2,200 | 145億7017万 | -0.1% | 39.22 | 2.81 |
| 01/16 | 992 | 993 | 988 | 988 | -0.1% | 4,300 | 145億4074万 | -0.3% | 39.15 | 2.8 |
| 01/15 | 991 | 992 | 989 | 989 | -0.3% | 6,100 | 145億5545万 | -0.3% | 39.18 | 2.81 |
| 01/14 | 995 | 997 | 992 | 992 | -0.3% | 5,800 | 145億9961万 | 0% | 39.3 | 2.82 |
| 01/10 | 994 | 995 | 994 | 995 | +0.1% | 3,300 | 146億4376万 | +0.3% | 39.42 | 2.82 |
| 01/09 | 996 | 998 | 994 | 994 | -0.2% | 5,600 | 146億2904万 | +0.1% | 39.38 | 2.82 |
| 01/08 | 994 | 997 | 992 | 996 | +0.2% | 8,000 | 146億5848万 | +0.3% | 39.46 | 2.83 |
| 01/07 | 994 | 995 | 993 | 994 | +0.1% | 6,200 | 146億2904万 | +0.1% | 39.38 | 2.82 |
| 01/06 | 993 | 993 | 989 | 993 | +0.51% | 8,200 | 146億1432万 | 0% | 39.34 | 2.82 |
| 2024 | ||||||||||
| 12/30 | 987 | 990 | 987 | 988 | +0.1% | 8,500 | 145億4074万 | -0.5% | 39.15 | 2.8 |
| 12/27 | 983 | 990 | 983 | 987 | +0.3% | 7,500 | 145億2602万 | -0.6% | 39.11 | 2.8 |
| 12/26 | 984 | 989 | 984 | 984 | -0.1% | 18,200 | 144億8187万 | -1.01% | 38.99 | 2.79 |
| 12/25 | 985 | 986 | 985 | 985 | -0.1% | 7,600 | 144億9658万 | -1.01% | 39.03 | 2.8 |
| 12/24 | 985 | 987 | 985 | 986 | 0% | 7,400 | 145億1130万 | -0.9% | 39.07 | 2.8 |
| 12/23 | 990 | 991 | 986 | 986 | -0.4% | 10,400 | 145億1130万 | -1% | 39.07 | 2.8 |
| 12/20 | 990 | 990 | 987 | 990 | +0.1% | 6,100 | 145億7017万 | -0.7% | 39.22 | 2.81 |
| 12/19 | 990 | 991 | 988 | 989 | -0.2% | 6,800 | 145億5545万 | -0.8% | 39.18 | 2.81 |
| 12/18 | 990 | 992 | 990 | 991 | +0.1% | 6,800 | 145億8489万 | -0.7% | 39.26 | 2.81 |
| 12/17 | 992 | 992 | 990 | 990 | -0.2% | 8,700 | 145億7017万 | -0.8% | 39.22 | 2.81 |
| 12/16 | 993 | 994 | 991 | 992 | -0.2% | 7,600 | 145億9961万 | -0.7% | 39.3 | 2.82 |
| 12/13 | 997 | 997 | 991 | 994 | +0.3% | 9,900 | 146億2904万 | -0.5% | 39.38 | 2.82 |
| 12/12 | 992 | 995 | 991 | 991 | 0% | 9,800 | 145億8489万 | -0.8% | 39.26 | 2.81 |
| 12/11 | 995 | 995 | 991 | 991 | -0.4% | 9,900 | 145億8489万 | -0.8% | 39.26 | 2.81 |
| 12/10 | 996 | 999 | 995 | 995 | -0.5% | 10,800 | 146億4376万 | -0.4% | 39.42 | 2.82 |
| 12/09 | 998 | 1,000 | 998 | 1,000 | 0% | 5,600 | 147億1735万 | +0.2% | 39.62 | 2.84 |
| 12/06 | 1,002 | 1,002 | 998 | 1,000 | +0.2% | 4,600 | 147億1735万 | +0.2% | 39.62 | 2.84 |
| 12/05 | 1,001 | 1,001 | 998 | 998 | -0.2% | 4,100 | 146億8791万 | 0% | 39.54 | 2.83 |
| 12/04 | 1,004 | 1,004 | 997 | 1,000 | 0% | 4,900 | 147億1735万 | +0.3% | 39.62 | 2.84 |
| 12/03 | 1,000 | 1,002 | 999 | 1,000 | 0% | 7,900 | 147億1735万 | +0.3% | 39.62 | 2.84 |
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 | |
| 2009年 6月期 | 995 3,980 7/28 | 191 762 2/13 | 1,020,400 255,100 7/30 | - | - | +35.27% 11/19 | -38.7% 10/8 |
| 2010年 6月期 | 273 1,090 7/16 | 155 620 1/4 | 144,400 36,100 12/25 | - | - | +20.83% 3/16 | -23.43% 12/25 |
| 2011年 6月期 | 188 750 7/12 750 7/7 他3件 | 80 320 11/15 | 29,600 7,400 11/15 | 4億8337万 | 2億624万 | +21.49% 2/18 | -40.16% 11/15 |
| 2012年 6月期 | 150 600 5/1 | 73 292 11/28 | 122,800 30,700 2/13 | 3億8670万 | 1億8819万 | +39.86% 2/16 | -20.9% 11/28 |
| 2013年 6月期 | 201 805 5/13 | 114 456 11/19 | 160,000 40,000 5/13 | 5億1882万 | 2億9389万 | +45.25% 5/10 | -16.98% 6/7 |
| 2014年 6月期 | 367 1,468 6/23 | 80 321 2/4 | 256,000 64,000 6/20 | 40億1791万 | 8億7857万 | +78.46% 6/23 | -21.12% 2/4 |
| 2015年 6月期 | 489 1,955 10/1 | 256 1,025 8/15 | 572,400 143,100 10/1 | 59億3049万 | 30億9498万 | +37.17% 10/1 | -21.45% 7/9 |
| 2016年 6月期 | 430 859 6/2 | 230 460 8/25 | 272,000 136,000 6/28 | 52億6970万 | 28億2万 | +12.31% 1/6 | -20.59% 8/25 |
| 2017年 6月期 | 1,624 6/30 | 365 730 8/22 | 1,318,800 659,400 5/18 | 199億3841万 | 44億7833万 | +81.24% 5/24 | -18.54% 7/18 |
| 2018年 6月期 | 2,099 7/4 | 925 9/6 | 1,039,600 7/3 | 257億7015万 | 136億1354万 | +14.86% 11/30 | -25.05% 7/5 |
| 2019年 6月期 | 1,063 5/7 | 519 12/25 | 417,900 11/16 | 156億4454万 | 76億3830万 | +14.84% 1/29 | -29.23% 12/21 |
| 2020年 6月期 | 1,023 6/24 | 598 3/13 | 267,000 6/29 | 150億5584万 | 88億97万 | +14% 5/11 | -26.4% 3/13 |
| 2021年 6月期 | 1,077 5/10 | 760 7/3 | 202,700 6/29 | 158億5058万 | 111億8518万 | +8.67% 1/20 | -9.11% 7/8 |
| 2022年 6月期 | 997 4/6 | 860 12/28 | 163,700 6/29 | 146億7319万 | 126億5692万 | +6.6% 4/4 | -6.96% 7/6 |
| 2023年 6月期 | 1,025 6/23 6/22 | 886 7/6 | 200,200 6/29 | 150億8528万 | 130億3957万 | +2.94% 2/1 | -6.96% 7/6 |
| 2024年 6月期 | 1,050 4/1 | 910 7/4 | 184,700 6/27 | 154億5321万 | 133億9278万 | +3.15% 3/29 | -5.77% 7/1 |
| 最新 | 1,037 2025/5/2 | 6,200 | 152億6189万 | +1.07% 1,026 | |||
年間値上がり率
- 2009/12/29 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/29 vs 2009/12/29
- -39%（0.61倍）
- 2011/12/28 vs 2010/12/29
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/28
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- -20%（0.8倍）
- 2014/12/30 vs 2013/12/30
- 292%（3.92倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 165%（2.65倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/05/02 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
73円（2011/11/28） - 1321%（14.21倍）
1,037円（5/2）