株価チャート
株価
5/27
- 前日 (5/26)
- 896
- 始値
- 896
- 高値
- 901
- 安値
- 896
- 終値 +0.33%
- 899
- 出来高 +4.71%
- 8,900
乖離率
- 株価（5日）
移動平均値 - +0.56%
894 - 株価（25日）
移動平均値 - +0.45%
895 - 出来高（5日）
移動平均値 - +16.8%
7,620
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 | 896 | 901 | 896 | 899 | +0.33% | 8,900 | 115億8195万 | +0.45% | 17.58 | - |
| 05/26 | 890 | 898 | 890 | 896 | -0.11% | 8,500 | 115億4330万 | +0.22% | 17.52 | - |
| 05/23 | 895 | 897 | 892 | 897 | +0.79% | 6,000 | 115億5618万 | +0.34% | 17.54 | - |
| 05/22 | 890 | 894 | 887 | 890 | 0% | 6,500 | 114億6600万 | -0.34% | 17.4 | - |
| 05/21 | 896 | 898 | 890 | 890 | -0.22% | 8,200 | 114億6600万 | -0.45% | 17.4 | - |
| 05/20 | 899 | 899 | 892 | 892 | -0.34% | 9,500 | 114億9176万 | -0.11% | 17.44 | - |
| 05/19 | 900 | 903 | 895 | 895 | -0.67% | 18,700 | 115億3041万 | +0.22% | 17.5 | - |
| 05/16 | 899 | 901 | 895 | 901 | +0.22% | 3,400 | 116億771万 | +1.01% | 17.62 | - |
| 05/15 | 897 | 901 | 894 | 899 | -0.11% | 9,600 | 115億8195万 | +0.9% | 17.58 | - |
| 05/14 | 898 | 900 | 895 | 900 | +0.11% | 8,400 | 115億9483万 | +1.47% | 17.6 | - |
| 05/13 | 901 | 901 | 895 | 899 | +0.45% | 8,100 | 115億8195万 | +1.47% | 17.58 | - |
| 05/12 | 897 | 900 | 895 | 895 | +0.34% | 8,000 | 115億3041万 | +1.13% | 17.5 | - |
| 05/09 | 893 | 897 | 891 | 892 | +0.22% | 6,000 | 114億9176万 | +0.9% | 17.44 | - |
| 05/08 | 890 | 892 | 887 | 890 | 0% | 6,100 | 114億6600万 | +0.56% | 17.4 | - |
| 05/07 | 894 | 904 | 881 | 890 | +0.11% | 36,800 | 114億6600万 | +0.56% | 17.4 | - |
| 05/02 | 891 | 910 | 878 | 889 | -1.33% | 49,000 | 114億5312万 | +0.45% | 17.38 | - |
| 05/01 | 883 | 919 | 872 | 901 | +2.5% | 53,500 | 116億771万 | +1.58% | 17.62 | - |
| 04/30 | 900 | 938 | 870 | 879 | -1.9% | 202,000 | 113億2428万 | -1.12% | 17.19 | - |
| 04/28 | 896 | 950 | 872 | 896 | +0.22% | 167,100 | 115億4330万 | +0.45% | 17.52 | - |
| 04/25 | 897 | 945 | 881 | 894 | -0.22% | 69,600 | 115億1753万 | 0% | 17.48 | - |
| 04/24 | 906 | 906 | 896 | 896 | -0.55% | 10,900 | 115億4330万 | 0% | 17.52 | - |
| 04/23 | 896 | 905 | 896 | 901 | +0.78% | 10,000 | 116億771万 | +0.33% | 17.62 | - |
| 04/22 | 895 | 898 | 894 | 894 | -0.11% | 9,900 | 115億1753万 | -0.67% | 17.48 | - |
| 04/21 | 899 | 906 | 895 | 895 | -0.22% | 15,400 | 115億3041万 | -0.78% | 17.5 | - |
| 04/18 | 888 | 898 | 887 | 897 | +1.24% | 8,800 | 115億5618万 | -0.77% | 17.54 | - |
| 04/17 | 884 | 890 | 882 | 886 | +0.34% | 5,200 | 114億1447万 | -2.21% | 17.32 | - |
| 04/16 | 897 | 897 | 881 | 883 | -0.9% | 12,700 | 113億7582万 | -2.86% | 17.26 | - |
| 04/15 | 899 | 899 | 890 | 891 | -0.22% | 8,900 | 114億7888万 | -2.3% | 17.42 | - |
| 04/14 | 898 | 899 | 890 | 893 | +0.68% | 13,600 | 115億465万 | -2.3% | 17.46 | - |
| 04/11 | 880 | 888 | 866 | 887 | +0.57% | 17,800 | 114億2735万 | -3.27% | 17.34 | - |
| 04/10 | 884 | 888 | 872 | 882 | +1.5% | 16,000 | 113億6293万 | -4.13% | 17.25 | - |
| 04/09 | 879 | 879 | 857 | 869 | -0.23% | 14,500 | 111億9545万 | -5.85% | 16.99 | - |
| 04/08 | 831 | 877 | 831 | 871 | +6.74% | 23,800 | 112億2122万 | -6.04% | 17.03 | - |
| 04/07 | 820 | 829 | 798 | 816 | -4.67% | 67,300 | 105億1265万 | -12.45% | 15.95 | - |
| 04/04 | 872 | 873 | 836 | 856 | -2.28% | 67,800 | 110億2797万 | -8.74% | 16.74 | - |
| 04/03 | 880 | 884 | 868 | 876 | -1.02% | 37,800 | 112億8563万 | -7.1% | 17.13 | - |
| 04/02 | 900 | 900 | 885 | 885 | -1.23% | 41,300 | 114億158万 | -6.65% | 17.3 | - |
| 04/01 | 912 | 912 | 896 | 896 | -0.44% | 24,300 | 115億4330万 | -5.78% | 17.52 | - |
| 03/31 | 900 | 906 | 899 | 900 | 0% | 30,800 | 115億9483万 | -5.76% | - | - |
| 03/28 | 893 | 912 | 891 | 900 | -4.05% | 71,300 | 115億9483万 | -6.05% | - | - |
| 03/27 | 949 | 949 | 936 | 938 | -0.42% | 107,200 | 120億8439万 | -2.39% | - | - |
| 03/26 | 945 | 948 | 941 | 942 | -0.32% | 56,000 | 121億3592万 | -2.08% | - | - |
| 03/25 | 948 | 948 | 941 | 945 | 0% | 36,000 | 121億7457万 | -1.97% | - | - |
| 03/24 | 954 | 954 | 944 | 945 | -0.32% | 51,900 | 121億7457万 | -2.07% | - | - |
| 03/21 | 954 | 954 | 948 | 948 | -0.21% | 41,900 | 122億1322万 | -1.86% | - | - |
| 03/19 | 955 | 955 | 949 | 950 | -0.11% | 21,200 | 122億3899万 | -1.76% | - | - |
| 03/18 | 954 | 955 | 948 | 951 | +0.32% | 24,900 | 122億5187万 | -1.65% | - | - |
| 03/17 | 953 | 956 | 948 | 948 | +0.21% | 25,100 | 122億1322万 | -2.07% | - | - |
| 03/14 | 949 | 950 | 945 | 946 | 0% | 18,700 | 121億8745万 | -2.27% | - | - |
| 03/13 | 954 | 954 | 946 | 946 | -0.73% | 37,500 | 121億8745万 | -2.27% | - | - |
| 03/12 | 955 | 960 | 953 | 953 | -0.31% | 16,700 | 122億7764万 | -1.55% | - | - |
| 03/11 | 957 | 957 | 952 | 956 | -0.21% | 21,300 | 123億1629万 | -1.24% | - | - |
| 03/10 | 970 | 970 | 955 | 958 | +0.1% | 18,500 | 123億4205万 | -0.93% | - | - |
| 03/07 | 956 | 962 | 955 | 957 | -0.52% | 17,700 | 123億2917万 | -0.93% | - | - |
| 03/06 | 968 | 970 | 956 | 962 | -0.72% | 35,900 | 123億9359万 | -0.41% | - | - |
| 03/05 | 979 | 979 | 962 | 969 | -0.41% | 19,400 | 124億8377万 | +0.41% | - | - |
| 03/04 | 982 | 982 | 963 | 973 | -0.51% | 30,000 | 125億3530万 | +0.93% | - | - |
| 03/03 | 985 | 985 | 978 | 978 | -0.2% | 16,300 | 125億9972万 | +1.56% | - | - |
| 02/28 | 984 | 986 | 980 | 980 | -0.41% | 13,200 | 126億2548万 | +1.87% | - | - |
| 02/27 | 980 | 985 | 980 | 984 | +0.41% | 12,600 | 126億7701万 | +2.39% | - | - |
| 02/26 | 977 | 980 | 977 | 980 | +0.31% | 5,900 | 126億2548万 | +2.19% | - | - |
| 02/25 | 976 | 980 | 975 | 977 | 0% | 10,200 | 125億8683万 | +2.09% | - | - |
| 02/21 | 977 | 979 | 975 | 977 | 0% | 6,800 | 125億8683万 | +2.2% | - | - |
| 02/20 | 981 | 981 | 976 | 977 | +0.1% | 5,400 | 125億8683万 | +2.3% | - | - |
| 02/19 | 978 | 981 | 976 | 976 | -0.2% | 9,400 | 125億7395万 | +2.41% | - | - |
| 02/18 | 975 | 978 | 972 | 978 | +0.31% | 9,800 | 125億9972万 | +2.73% | - | - |
| 02/17 | 979 | 980 | 974 | 975 | +0.21% | 13,000 | 125億6107万 | +2.52% | - | - |
| 02/14 | 976 | 977 | 970 | 973 | 0% | 11,500 | 125億3530万 | +2.42% | - | - |
| 02/13 | 970 | 974 | 969 | 973 | +0.31% | 7,200 | 125億3530万 | +2.53% | - | - |
| 02/12 | 971 | 974 | 968 | 970 | 0% | 11,400 | 124億9665万 | +2.32% | - | - |
| 02/10 | 964 | 970 | 960 | 970 | +1.15% | 14,100 | 124億9665万 | +2.43% | - | - |
| 02/07 | 957 | 959 | 955 | 959 | +0.42% | 7,900 | 123億5494万 | +1.37% | - | - |
| 02/06 | 952 | 956 | 951 | 955 | +0.42% | 7,700 | 123億340万 | +1.06% | - | - |
| 02/05 | 949 | 951 | 946 | 951 | +0.21% | 6,900 | 122億5187万 | +0.74% | - | - |
| 02/04 | 949 | 949 | 942 | 949 | +0.32% | 7,000 | 122億2610万 | +0.64% | - | - |
| 02/03 | 948 | 948 | 941 | 946 | +1.18% | 10,200 | 121億8745万 | +0.32% | - | - |
| 01/31 | 939 | 940 | 932 | 935 | +1.08% | 12,600 | 120億4574万 | -0.85% | - | - |
| 01/30 | 955 | 955 | 925 | 925 | -2.63% | 80,700 | 119億1691万 | -2.01% | - | - |
| 01/29 | 956 | 956 | 950 | 950 | -0.21% | 6,700 | 122億3899万 | +0.53% | - | - |
| 01/28 | 950 | 954 | 950 | 952 | +0.32% | 4,800 | 122億6475万 | +0.85% | - | - |
| 01/27 | 948 | 951 | 947 | 949 | +0.11% | 8,600 | 122億2610万 | +0.53% | - | - |
| 01/24 | 945 | 948 | 945 | 948 | +0.32% | 4,900 | 122億1322万 | +0.42% | - | - |
| 01/23 | 940 | 945 | 940 | 945 | +0.43% | 3,600 | 121億7457万 | +0.11% | - | - |
| 01/22 | 941 | 945 | 941 | 941 | 0% | 4,900 | 121億2304万 | -0.32% | - | - |
| 01/21 | 944 | 944 | 939 | 941 | -0.32% | 7,300 | 121億2304万 | -0.32% | - | - |
| 01/20 | 940 | 944 | 940 | 944 | +0.43% | 7,300 | 121億6169万 | 0% | - | - |
| 01/17 | 950 | 951 | 940 | 940 | -0.53% | 12,200 | 121億1016万 | -0.42% | - | - |
| 01/16 | 950 | 950 | 945 | 945 | -0.21% | 7,900 | 121億7457万 | +0.11% | - | - |
| 01/15 | 950 | 950 | 946 | 947 | -0.32% | 6,500 | 122億34万 | +0.32% | - | - |
| 01/14 | 945 | 950 | 945 | 950 | +0.42% | 7,700 | 122億3899万 | +0.64% | - | - |
| 01/10 | 943 | 948 | 943 | 946 | 0% | 3,200 | 121億8745万 | +0.32% | - | - |
| 01/09 | 949 | 949 | 946 | 946 | -0.21% | 3,700 | 121億8745万 | +0.32% | - | - |
| 01/08 | 949 | 949 | 945 | 948 | 0% | 7,000 | 122億1322万 | +0.64% | - | - |
| 01/07 | 947 | 948 | 943 | 948 | +0.64% | 4,100 | 122億1322万 | +0.74% | - | - |
| 01/06 | 943 | 947 | 940 | 942 | +0.21% | 9,300 | 121億3592万 | +0.21% | - | - |
| 2024 | ||||||||||
| 12/30 | 943 | 943 | 935 | 940 | +0.21% | 6,800 | 121億1016万 | 0% | - | 45.68 |
| 12/27 | 933 | 938 | 931 | 938 | +0.75% | 7,400 | 120億8439万 | -0.11% | - | 45.58 |
| 12/26 | 937 | 939 | 930 | 931 | -0.75% | 14,800 | 119億9421万 | -0.85% | - | 45.24 |
| 12/25 | 941 | 944 | 937 | 938 | -0.32% | 8,100 | 120億8439万 | -0.11% | - | 45.58 |
| 12/24 | 946 | 946 | 941 | 941 | -0.53% | 8,400 | 121億2304万 | +0.21% | - | 45.72 |
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 | |
| 2013年 3月期 | 1,738 3/11 | 1,098 3,295 9/25 | 3,310,800 1,103,600 9/25 | 104億2800万 | 65億9000万 | +16.48% 5/7 | -11.42% 4/8 |
| 2014年 3月期 | 2,670 7/1 | 1,371 3/27 | 154,200 9/25 | 160億2000万 | 101億8358万 | +34.09% 5/15 | -17.48% 3/17 |
| 2015年 3月期 | 2,244 6/23 | 1,511 4/14 | 286,200 12/1 | 166億6809万 | 112億2348万 | +22.69% 5/29 | -17.54% 10/16 |
| 2016年 3月期 | 2,127 7/14 | 973 2/12 | 160,000 5/29 | 157億9903万 | 72億2729万 | +10.97% 11/30 | -26.38% 2/12 |
| 2017年 3月期 | 1,198 4/14 | 630 11/11 | 223,400 1/5 | 88億9856万 | 46億7954万 | +14.49% 1/6 | -14.49% 6/24 |
| 2018年 3月期 | 995 5/16 | 724 9/19 | 149,300 5/16 | 73億9071万 | 53億7776万 | +10.48% 12/11 | -8.27% 9/5 |
| 2019年 3月期 | 811 4/2 | 410 12/25 | 152,200 5/23 | 60億2398万 | 30億4541万 | +13.23% 3/1 | -21.49% 12/25 |
| 2020年 3月期 | 675 1/14 | 362 3/10 | 65,400 3/30 | 50億1379万 | 26億8888万 | +19.1% 1/14 | -28.4% 3/9 |
| 2021年 3月期 | 534 2/15 | 355 4/3 | 229,200 2/15 | 39億6647万 | 26億3688万 | +23.6% 2/12 | -13.17% 8/3 |
| 2022年 3月期 | 550 7/5 | 410 4/21 | 131,500 7/5 | 56億8257万 | 42億3609万 | +18.44% 7/5 | -5.45% 5/13 |
| 2023年 3月期 | 915 2/16 | 435 10/11 4/27 | 1,280,800 2/16 | 112億2352万 | 47億1429万 | +62.96% 2/16 | -7.36% 4/4 |
| 2024年 3月期 | 1,054 3/25 | 720 4/5 | 134,400 9/28 | 135億3457万 | 88億3162万 | +11.98% 8/14 | -13.36% 10/4 |
| 2025年 3月期 | 1,030 7/3 | 800 8/5 | 107,200 3/27 | 132億6964万 | 103億652万 | +4.96% 9/3 | -12.42% 4/7 |
| 最新 | 899 2025/5/27 | 8,900 | 115億8195万 | +0.45% 895 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -53%（0.47倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 94%（1.94倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/05/27 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
355円（2020/04/03） - 153%（2.53倍）
899円（5/27）