株価チャート
株価
4/28
- 前日 (4/25)
- 1,377
- 始値
- 1,396
- 高値
- 1,419
- 安値
- 1,378
- 終値 +0.07%
- 1,378
- 出来高 +999.99%
- 457,300
乖離率
- 株価（5日）
移動平均値 - +0.8%
1,367 - 株価（25日）
移動平均値 - -1.01%
1,392 - 出来高（5日）
移動平均値 - +268.91%
123,960
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 1,396 | 1,419 | 1,378 | 1,378 | +0.07% | 457,300 | 399億7262万 | -1.01% | 8.1 | 0.8 |
| 04/25 | 1,360 | 1,378 | 1,360 | 1,377 | +1.4% | 27,400 | 399億4361万 | -1.5% | 8.09 | 0.8 |
| 04/24 | 1,376 | 1,380 | 1,350 | 1,358 | -0.8% | 54,300 | 393億9246万 | -3.21% | 7.98 | 0.79 |
| 04/23 | 1,375 | 1,382 | 1,362 | 1,369 | +1.26% | 40,900 | 397億1155万 | -2.98% | 8.04 | 0.8 |
| 04/22 | 1,335 | 1,360 | 1,335 | 1,352 | +1.65% | 39,900 | 392億1842万 | -4.59% | 7.94 | 0.79 |
| 04/21 | 1,341 | 1,341 | 1,318 | 1,330 | -1.12% | 31,100 | 385億8025万 | -6.54% | 7.82 | 0.78 |
| 04/18 | 1,324 | 1,349 | 1,324 | 1,345 | +1.97% | 39,100 | 390億1536万 | -5.81% | 7.9 | 0.78 |
| 04/17 | 1,323 | 1,333 | 1,310 | 1,319 | -0.3% | 37,400 | 382億6116万 | -8.02% | 7.75 | 0.77 |
| 04/16 | 1,360 | 1,362 | 1,320 | 1,323 | -2.07% | 31,400 | 383億7719万 | -8.19% | 7.77 | 0.77 |
| 04/15 | 1,356 | 1,374 | 1,351 | 1,351 | 0% | 36,400 | 391億8941万 | -6.57% | 7.94 | 0.79 |
| 04/14 | 1,358 | 1,363 | 1,349 | 1,351 | +0.3% | 53,500 | 391億8941万 | -6.96% | 7.94 | 0.79 |
| 04/11 | 1,326 | 1,353 | 1,299 | 1,347 | -2.81% | 53,800 | 390億7338万 | -7.61% | 7.92 | 0.79 |
| 04/10 | 1,422 | 1,432 | 1,362 | 1,386 | +6.45% | 67,600 | 402億468万 | -5.33% | 8.14 | 0.81 |
| 04/09 | 1,303 | 1,314 | 1,274 | 1,302 | -0.91% | 100,600 | 377億6803万 | -11.25% | 7.65 | 0.76 |
| 04/08 | 1,316 | 1,346 | 1,314 | 1,314 | +4.53% | 74,500 | 381億1612万 | -10.79% | 7.72 | 0.77 |
| 04/07 | 1,223 | 1,297 | 1,210 | 1,257 | -6.4% | 126,800 | 364億6268万 | -15.01% | 7.39 | 0.73 |
| 04/04 | 1,380 | 1,399 | 1,308 | 1,343 | -6.08% | 95,200 | 389億5735万 | -9.62% | 7.89 | 0.78 |
| 04/03 | 1,429 | 1,438 | 1,406 | 1,430 | -1.72% | 57,300 | 414億8102万 | -4.09% | 8.4 | 0.83 |
| 04/02 | 1,500 | 1,501 | 1,455 | 1,455 | -1.62% | 46,000 | 422億621万 | -2.41% | 8.55 | 0.85 |
| 04/01 | 1,498 | 1,498 | 1,463 | 1,479 | +0.61% | 31,200 | 429億240万 | -0.8% | 8.69 | 0.86 |
| 03/31 | 1,493 | 1,500 | 1,466 | 1,470 | -2.97% | 49,500 | 426億4133万 | -1.28% | 8.64 | 0.86 |
| 03/28 | 1,538 | 1,556 | 1,511 | 1,515 | -3.26% | 41,100 | 439億4667万 | +1.88% | 8.9 | 0.88 |
| 03/27 | 1,553 | 1,570 | 1,545 | 1,566 | +0.58% | 52,700 | 454億2607万 | +5.53% | 9.2 | 0.91 |
| 03/26 | 1,527 | 1,560 | 1,518 | 1,557 | +1.43% | 78,900 | 451億6500万 | +5.2% | 9.15 | 0.91 |
| 03/25 | 1,524 | 1,535 | 1,513 | 1,535 | +1.52% | 33,800 | 445億2683万 | +3.93% | 9.02 | 0.9 |
| 03/24 | 1,527 | 1,527 | 1,500 | 1,512 | -0.46% | 24,400 | 438億5965万 | +2.3% | 8.89 | 0.88 |
| 03/21 | 1,537 | 1,537 | 1,511 | 1,519 | -1.17% | 29,300 | 440億6270万 | +2.57% | 8.93 | 0.89 |
| 03/19 | 1,508 | 1,544 | 1,500 | 1,537 | +0.92% | 47,700 | 445億8484万 | +3.71% | 9.03 | 0.9 |
| 03/18 | 1,516 | 1,530 | 1,512 | 1,523 | +1.06% | 40,000 | 441億7873万 | +2.84% | 8.95 | 0.89 |
| 03/17 | 1,475 | 1,513 | 1,475 | 1,507 | +2.59% | 41,600 | 437億1461万 | +1.76% | 8.86 | 0.88 |
| 03/14 | 1,473 | 1,482 | 1,458 | 1,469 | -0.94% | 41,100 | 426億1232万 | -0.81% | 8.63 | 0.86 |
| 03/13 | 1,483 | 1,494 | 1,472 | 1,483 | 0% | 28,700 | 430億1843万 | 0% | 8.71 | 0.86 |
| 03/12 | 1,461 | 1,497 | 1,455 | 1,483 | +1.51% | 43,300 | 430億1843万 | -0.07% | 8.71 | 0.86 |
| 03/11 | 1,477 | 1,483 | 1,458 | 1,461 | -2.66% | 42,300 | 423億8026万 | -1.55% | 8.59 | 0.85 |
| 03/10 | 1,518 | 1,543 | 1,501 | 1,501 | -0.46% | 37,000 | 435億4056万 | +1.08% | 8.82 | 0.88 |
| 03/07 | 1,473 | 1,516 | 1,457 | 1,508 | +1.21% | 48,300 | 437億4362万 | +1.48% | 8.86 | 0.88 |
| 03/06 | 1,459 | 1,491 | 1,459 | 1,490 | +2.76% | 67,400 | 432億2148万 | +0.27% | 8.76 | 0.87 |
| 03/05 | 1,450 | 1,463 | 1,447 | 1,450 | 0% | 37,200 | 420億6117万 | -2.49% | 8.52 | 0.85 |
| 03/04 | 1,465 | 1,468 | 1,449 | 1,450 | -1.02% | 23,900 | 420億6117万 | -2.62% | 8.52 | 0.85 |
| 03/03 | 1,470 | 1,473 | 1,450 | 1,465 | +1.38% | 27,200 | 424億9629万 | -1.68% | 8.61 | 0.85 |
| 02/28 | 1,463 | 1,463 | 1,436 | 1,445 | -1.83% | 37,400 | 419億1613万 | -3.15% | 8.49 | 0.84 |
| 02/27 | 1,450 | 1,472 | 1,436 | 1,472 | +3.01% | 37,800 | 426億9934万 | -1.47% | 8.65 | 0.86 |
| 02/26 | 1,453 | 1,456 | 1,416 | 1,429 | -1.45% | 35,600 | 414億5201万 | -4.35% | 8.4 | 0.83 |
| 02/25 | 1,440 | 1,450 | 1,422 | 1,450 | +1.97% | 51,500 | 420億6117万 | -3.07% | 8.52 | 0.85 |
| 02/21 | 1,429 | 1,434 | 1,406 | 1,422 | -0.42% | 50,400 | 412億4896万 | -5.01% | 8.36 | 0.83 |
| 02/20 | 1,445 | 1,452 | 1,427 | 1,428 | -1.52% | 36,800 | 414億2300万 | -4.74% | 8.39 | 0.83 |
| 02/19 | 1,457 | 1,471 | 1,448 | 1,450 | -0.48% | 30,400 | 420億6117万 | -3.4% | 8.52 | 0.85 |
| 02/18 | 1,490 | 1,490 | 1,456 | 1,457 | -2.21% | 40,400 | 422億6423万 | -2.93% | 8.56 | 0.85 |
| 02/17 | 1,545 | 1,559 | 1,481 | 1,490 | -3.5% | 48,700 | 432億2148万 | -0.86% | 8.76 | 0.87 |
| 02/14 | 1,570 | 1,574 | 1,540 | 1,544 | -2.71% | 76,600 | 447億8790万 | +2.73% | 9.07 | 0.9 |
| 02/13 | 1,562 | 1,588 | 1,562 | 1,587 | +2.32% | 39,200 | 460億3523万 | +5.66% | 9.33 | 0.93 |
| 02/12 | 1,536 | 1,564 | 1,523 | 1,551 | +2.24% | 57,400 | 449億9095万 | +3.33% | 9.11 | 0.9 |
| 02/10 | 1,528 | 1,543 | 1,505 | 1,517 | -0.13% | 38,400 | 440億469万 | +1.07% | 8.91 | 0.88 |
| 02/07 | 1,508 | 1,524 | 1,501 | 1,519 | +0.26% | 35,800 | 440億6270万 | +1% | 8.93 | 0.89 |
| 02/06 | 1,522 | 1,524 | 1,508 | 1,515 | +0.46% | 43,200 | 439億4667万 | +0.46% | 8.9 | 0.88 |
| 02/05 | 1,504 | 1,515 | 1,501 | 1,508 | +0.27% | 33,100 | 437億4362万 | -0.26% | 8.86 | 0.88 |
| 02/04 | 1,500 | 1,508 | 1,495 | 1,504 | +1.76% | 31,700 | 436億2759万 | -0.73% | 8.84 | 0.88 |
| 02/03 | 1,496 | 1,508 | 1,476 | 1,478 | -1.66% | 43,600 | 428億7339万 | -2.64% | 8.69 | 0.86 |
| 01/31 | 1,511 | 1,511 | 1,485 | 1,503 | -0.53% | 39,100 | 435億9858万 | -1.18% | 8.83 | 0.88 |
| 01/30 | 1,523 | 1,523 | 1,492 | 1,511 | -0.85% | 53,200 | 438億3064万 | -0.72% | 8.88 | 0.88 |
| 01/29 | 1,529 | 1,529 | 1,515 | 1,524 | +0.73% | 28,300 | 442億774万 | +0.13% | 8.96 | 0.89 |
| 01/28 | 1,504 | 1,525 | 1,498 | 1,513 | +0.73% | 35,300 | 438億8866万 | -0.59% | 8.89 | 0.88 |
| 01/27 | 1,497 | 1,508 | 1,487 | 1,502 | +1.69% | 37,000 | 435億6957万 | -1.44% | 8.83 | 0.88 |
| 01/24 | 1,504 | 1,504 | 1,477 | 1,477 | -1.2% | 36,200 | 428億4438万 | -3.27% | 8.68 | 0.86 |
| 01/23 | 1,501 | 1,501 | 1,472 | 1,495 | -0.4% | 43,100 | 433億6652万 | -2.29% | 8.79 | 0.87 |
| 01/22 | 1,482 | 1,515 | 1,465 | 1,501 | +1.28% | 55,300 | 435億4056万 | -2.09% | 8.82 | 0.88 |
| 01/21 | 1,500 | 1,505 | 1,467 | 1,482 | -0.13% | 48,500 | 429億8942万 | -3.45% | 8.71 | 0.86 |
| 01/20 | 1,469 | 1,488 | 1,460 | 1,484 | +1.71% | 29,500 | 430億4743万 | -3.51% | 8.72 | 0.87 |
| 01/17 | 1,451 | 1,464 | 1,435 | 1,459 | -0.48% | 39,700 | 423億2224万 | -5.32% | 8.57 | 0.85 |
| 01/16 | 1,480 | 1,492 | 1,466 | 1,466 | -0.81% | 47,100 | 425億2529万 | -4.99% | 8.61 | 0.85 |
| 01/15 | 1,465 | 1,481 | 1,460 | 1,478 | +0.82% | 54,300 | 428億7339万 | -4.4% | 8.69 | 0.86 |
| 01/14 | 1,500 | 1,500 | 1,466 | 1,466 | -1.54% | 36,900 | 425億2529万 | -5.24% | 8.61 | 0.85 |
| 01/10 | 1,498 | 1,498 | 1,484 | 1,489 | -0.73% | 37,200 | 431億9247万 | -3.87% | 8.75 | 0.87 |
| 01/09 | 1,520 | 1,520 | 1,495 | 1,500 | -1.7% | 54,300 | 435億1156万 | -3.29% | 8.81 | 0.87 |
| 01/08 | 1,557 | 1,557 | 1,523 | 1,526 | -1.93% | 58,100 | 442億6576万 | -1.61% | 8.97 | 0.89 |
| 01/07 | 1,542 | 1,569 | 1,521 | 1,556 | +0.97% | 58,300 | 451億3599万 | +0.39% | 9.14 | 0.91 |
| 01/06 | 1,620 | 1,620 | 1,541 | 1,541 | -4.35% | 69,300 | 447億87万 | -0.32% | 9.06 | 0.9 |
| 2024 | ||||||||||
| 12/30 | 1,621 | 1,634 | 1,602 | 1,611 | -0.06% | 59,200 | 467億3141万 | +4.34% | 9.47 | 0.94 |
| 12/27 | 1,605 | 1,625 | 1,599 | 1,612 | +0.06% | 58,600 | 467億6042万 | +4.68% | 9.47 | 0.94 |
| 12/26 | 1,599 | 1,617 | 1,567 | 1,611 | +1% | 89,500 | 467億3141万 | +4.88% | 9.47 | 0.94 |
| 12/25 | 1,575 | 1,595 | 1,566 | 1,595 | +1.46% | 34,900 | 462億6729万 | +4.04% | 9.37 | 0.93 |
| 12/24 | 1,555 | 1,572 | 1,531 | 1,572 | +1.95% | 38,700 | 456億11万 | +2.75% | 9.24 | 0.92 |
| 12/23 | 1,538 | 1,546 | 1,528 | 1,542 | +0.26% | 12,700 | 447億2988万 | +0.85% | 9.06 | 0.9 |
| 12/20 | 1,511 | 1,546 | 1,511 | 1,538 | +1.25% | 33,100 | 446億1385万 | +0.59% | 9.04 | 0.9 |
| 12/19 | 1,514 | 1,529 | 1,503 | 1,519 | -0.13% | 42,500 | 440億6270万 | -0.59% | 8.93 | 0.89 |
| 12/18 | 1,569 | 1,575 | 1,516 | 1,521 | -3.06% | 46,900 | 441億2072万 | -0.46% | 8.94 | 0.89 |
| 12/17 | 1,575 | 1,594 | 1,565 | 1,569 | -0.32% | 39,000 | 455億1309万 | +2.82% | 9.22 | 0.91 |
| 12/16 | 1,532 | 1,581 | 1,532 | 1,574 | +2.34% | 40,200 | 456億5813万 | +3.42% | 9.25 | 0.92 |
| 12/13 | 1,532 | 1,545 | 1,524 | 1,538 | -1.66% | 46,200 | 446億1385万 | +1.32% | 9.04 | 0.9 |
| 12/12 | 1,562 | 1,576 | 1,561 | 1,564 | +0.84% | 36,500 | 453億6805万 | +3.23% | 9.19 | 0.91 |
| 12/11 | 1,562 | 1,562 | 1,542 | 1,551 | -1.27% | 20,700 | 449億9095万 | +2.51% | 9.11 | 0.9 |
| 12/10 | 1,564 | 1,588 | 1,564 | 1,571 | +1.29% | 37,500 | 455億7110万 | +4.04% | 9.23 | 0.92 |
| 12/09 | 1,523 | 1,558 | 1,523 | 1,551 | +2.17% | 38,500 | 449億9095万 | +2.99% | 9.11 | 0.9 |
| 12/06 | 1,527 | 1,528 | 1,506 | 1,518 | -0.72% | 50,900 | 440億3370万 | +1% | 8.92 | 0.89 |
| 12/05 | 1,510 | 1,533 | 1,504 | 1,529 | +1.93% | 34,600 | 443億5278万 | +1.87% | 8.99 | 0.89 |
| 12/04 | 1,523 | 1,539 | 1,500 | 1,500 | -2.22% | 39,100 | 435億1156万 | +0.13% | 8.81 | 0.87 |
| 12/03 | 1,528 | 1,544 | 1,526 | 1,534 | +0.26% | 26,100 | 444億9782万 | +2.61% | 9.01 | 0.89 |
| 12/02 | 1,490 | 1,534 | 1,490 | 1,530 | +2.41% | 38,400 | 443億8179万 | +2.55% | 8.99 | 0.89 |
| 11/29 | 1,489 | 1,517 | 1,484 | 1,494 | -0.47% | 56,100 | 433億3751万 | +0.47% | 8.78 | 0.87 |
| 11/28 | 1,473 | 1,505 | 1,467 | 1,501 | +2.81% | 49,500 | 435億4056万 | +1.08% | 8.82 | 0.88 |
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 9月期 | 450 900 9/24 | 214 427 10/23 | 3,592,400 1,796,200 10/23 | 114億9736万 | 54億5486万 | +21.73% 12/25 | -11.24% 6/7 |
| 2014年 9月期 | 790 1,579 8/25 | 388 776 11/8 776 11/1 | 1,187,600 593,800 10/17 | 229億158万 | 99億1328万 | +15.34% 8/26 | -12.92% 10/14 |
| 2015年 9月期 | 923 1,844 8/11 1,845 8/10 | 605 1,210 10/14 | 473,000 236,500 4/28 | 267億4510万 | 175億4966万 | +14.82% 5/13 | -17.04% 8/25 |
| 2016年 9月期 | 821 1,641 11/6 | 521 1,041 6/24 | 185,000 92,500 11/9 | 238億82万 | 150億9851万 | +11.93% 3/14 | -14.66% 1/21 |
| 2017年 9月期 | 1,368 2,736 7/3 | 598 1,195 10/11 | 561,000 280,500 4/26 | 396億8254万 | 173億3210万 | +19.03% 4/27 | -5.35% 4/14 |
| 2018年 9月期 | 1,505 3,010 11/2 | 960 1,920 3/26 | 418,400 209,200 11/8 | 436億5660万 | 278億4739万 | +9.56% 5/11 | -17.76% 2/14 |
| 2019年 9月期 | 1,246 2,492 7/4 | 825 1,650 12/25 | 177,600 88,800 1/7 | 361億4360万 | 239億3135万 | +13.63% 2/18 | -10.89% 12/20 |
| 2020年 9月期 | 1,447 2,893 1/24 | 698 3/19 | 690,600 345,300 1/17 | 419億5964万 | 202億4738万 | +20.08% 6/8 | -29.8% 3/13 |
| 2021年 9月期 | 1,398 6/18 | 945 10/30 | 389,200 5/12 | 405億5277万 | 274億1228万 | +12.12% 2/8 | -7.71% 10/7 |
| 2022年 9月期 | 1,214 11/4 | 934 3/8 | 268,700 9/15 | 352億1535万 | 270億9319万 | +8.12% 9/14 | -9.57% 11/11 |
| 2023年 9月期 | 1,457 6/21 | 1,015 10/25 10/3 | 235,700 4/27 | 422億6423万 | 294億4282万 | +8.64% 11/10 | -8.57% 10/4 |
| 2024年 9月期 | 1,733 5/10 | 1,159 8/5 | 2,163,900 3/19 | 502億7035万 | 336億1993万 | +13.67% 4/9 | -22.91% 8/5 |
| 最新 | 1,378 2025/4/28 | 457,300 | 399億7262万 | -1.01% 1,392 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/04/28 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
214円（2012/10/23） - 545%（6.45倍）
1,378円（4/28）