株価チャート
株価
4/24
- 前日 (4/23)
- 137
- 始値
- 138
- 高値
- 140
- 安値
- 132
- 終値 -2.92%
- 133
- 出来高 +112.23%
- 553,500
乖離率
- 株価（5日）
移動平均値 - -5%
140 - 株価（25日）
移動平均値 - -1.48%
135 - 出来高（5日）
移動平均値 - -54.56%
1,218,060
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 138 | 140 | 132 | 133 | -2.92% | 553,500 | 24億3887万 | -1.48% | - | 5.29 |
| 04/23 | 141 | 142 | 137 | 137 | -1.44% | 260,800 | 25億1222万 | 0% | - | 5.45 |
| 04/22 | 140 | 141 | 137 | 139 | -2.8% | 342,100 | 25億4889万 | +0.72% | - | 5.53 |
| 04/21 | 148 | 148 | 141 | 143 | -2.72% | 627,200 | 26億2224万 | +2.88% | - | 5.69 |
| 04/18 | 142 | 154 | 140 | 147 | +11.36% | 4,306,700 | 26億9559万 | +5.76% | - | 5.85 |
| 04/17 | 145 | 145 | 131 | 132 | -7.69% | 1,396,900 | 24億2053万 | -5.71% | - | 5.25 |
| 04/16 | 154 | 168 | 140 | 143 | -2.05% | 4,363,600 | 26億2224万 | +2.14% | - | 5.69 |
| 04/15 | 137 | 182 | 133 | 146 | +8.15% | 19,029,100 | 26億7726万 | +4.29% | - | 5.81 |
| 04/14 | 120 | 167 | 120 | 135 | +13.45% | 7,319,600 | 24億7554万 | -4.26% | - | 5.37 |
| 04/11 | 117 | 122 | 115 | 119 | 0% | 152,700 | 21億8215万 | -15.6% | - | 4.73 |
| 04/10 | 117 | 123 | 116 | 119 | +7.21% | 390,400 | 21億8215万 | -16.2% | - | 4.73 |
| 04/09 | 117 | 117 | 108 | 111 | -5.13% | 289,400 | 20億3545万 | -22.38% | - | 4.42 |
| 04/08 | 113 | 118 | 113 | 117 | +10.38% | 274,100 | 21億4547万 | -18.75% | - | 4.65 |
| 04/07 | 103 | 111 | 103 | 106 | -10.17% | 378,100 | 19億4376万 | -26.9% | - | 4.22 |
| 04/04 | 124 | 124 | 112 | 118 | -5.6% | 459,500 | 21億6381万 | -19.18% | - | 4.69 |
| 04/03 | 125 | 129 | 122 | 125 | -3.1% | 346,400 | 22億9217万 | -14.97% | - | 4.97 |
| 04/02 | 131 | 132 | 129 | 129 | -1.53% | 152,800 | 23億6552万 | -12.84% | - | 5.13 |
| 04/01 | 131 | 136 | 129 | 131 | +1.55% | 484,900 | 24億219万 | -11.49% | - | 5.21 |
| 03/31 | 138 | 139 | 128 | 129 | -6.52% | 611,900 | 23億6552万 | -12.84% | - | 5.13 |
| 03/28 | 136 | 142 | 136 | 138 | -8% | 510,500 | 25億3056万 | -7.38% | - | 5.49 |
| 03/27 | 156 | 162 | 150 | 150 | -2.6% | 526,100 | 27億5061万 | +0.67% | - | 5.97 |
| 03/26 | 156 | 157 | 154 | 154 | -1.91% | 139,900 | 28億2395万 | +3.36% | - | 6.13 |
| 03/25 | 160 | 164 | 157 | 157 | -1.26% | 278,400 | 28億7897万 | +6.08% | - | 6.25 |
| 03/24 | 166 | 166 | 159 | 159 | -4.22% | 192,200 | 29億1564万 | +6.71% | - | 6.33 |
| 03/21 | 169 | 172 | 166 | 166 | -0.6% | 256,700 | 30億4400万 | +9.93% | - | 6.6 |
| 03/19 | 168 | 170 | 163 | 167 | +0.6% | 219,600 | 30億6234万 | +9.87% | - | 6.64 |
| 03/18 | 165 | 167 | 164 | 166 | +1.84% | 178,300 | 30億4400万 | +8.5% | - | 6.6 |
| 03/17 | 158 | 175 | 158 | 163 | +3.82% | 875,100 | 29億8899万 | +5.84% | - | 6.48 |
| 03/14 | 153 | 159 | 153 | 157 | +2.61% | 261,400 | 28億7897万 | +0.64% | - | 6.25 |
| 03/13 | 152 | 154 | 150 | 153 | +2% | 302,800 | 28億562万 | -3.16% | - | 6.09 |
| 03/12 | 149 | 151 | 147 | 150 | +2.04% | 148,900 | 27億5061万 | -5.66% | - | 5.97 |
| 03/11 | 147 | 149 | 146 | 147 | -3.29% | 208,300 | 26億9559万 | -8.7% | - | 5.85 |
| 03/10 | 142 | 153 | 142 | 152 | +7.04% | 576,900 | 27億8728万 | -6.75% | - | 6.05 |
| 03/07 | 141 | 143 | 140 | 142 | +0.71% | 144,500 | 26億391万 | -13.41% | - | 5.65 |
| 03/06 | 142 | 143 | 140 | 141 | -1.4% | 239,100 | 25億8557万 | -14.55% | - | 5.61 |
| 03/05 | 150 | 153 | 141 | 143 | +1.42% | 1,388,300 | 26億2224万 | -14.37% | - | 5.69 |
| 03/04 | 140 | 141 | 138 | 141 | +1.44% | 198,500 | 25億8557万 | -16.07% | - | 5.61 |
| 03/03 | 140 | 142 | 139 | 139 | 0% | 217,300 | 25億4889万 | -17.75% | - | 5.53 |
| 02/28 | 142 | 143 | 137 | 139 | -3.47% | 527,400 | 25億4889万 | -18.24% | - | 5.53 |
| 02/27 | 145 | 156 | 141 | 144 | +5.88% | 2,588,300 | 26億4058万 | -15.79% | - | 5.73 |
| 02/26 | 137 | 139 | 136 | 136 | -0.73% | 178,400 | 24億9388万 | -20.93% | - | 5.41 |
| 02/25 | 137 | 140 | 134 | 137 | -0.72% | 208,200 | 25億1222万 | -20.81% | - | 5.45 |
| 02/21 | 140 | 142 | 137 | 138 | -1.43% | 327,900 | 25億3056万 | -20.69% | - | 5.49 |
| 02/20 | 141 | 143 | 139 | 140 | -1.41% | 276,000 | 25億6723万 | -20% | - | 5.57 |
| 02/19 | 145 | 145 | 139 | 142 | -1.39% | 418,200 | 26億391万 | -19.77% | - | 5.65 |
| 02/18 | 145 | 149 | 142 | 144 | +3.6% | 844,300 | 26億4058万 | -19.55% | - | 5.73 |
| 02/17 | 138 | 146 | 134 | 139 | -24.46% | 4,011,900 | 25億4889万 | -22.78% | - | 5.53 |
| 02/14 | 190 | 192 | 182 | 184 | -4.66% | 752,000 | 33億7408万 | +1.66% | - | 7.32 |
| 02/13 | 197 | 198 | 190 | 193 | -2.53% | 658,700 | 35億3911万 | +6.63% | - | 7.68 |
| 02/12 | 197 | 200 | 195 | 198 | +0.51% | 329,000 | 36億3080万 | +9.39% | - | 7.88 |
| 02/10 | 199 | 200 | 194 | 197 | +1.03% | 349,400 | 36億1246万 | +9.44% | - | 7.84 |
| 02/07 | 204 | 204 | 193 | 195 | -1.02% | 547,900 | 35億7579万 | +8.33% | - | 7.76 |
| 02/06 | 212 | 213 | 193 | 197 | -4.83% | 1,427,200 | 36億1246万 | +9.44% | - | 7.84 |
| 02/05 | 197 | 217 | 196 | 207 | +5.61% | 2,968,000 | 37億9584万 | +15.64% | - | 8.24 |
| 02/04 | 200 | 204 | 191 | 196 | -2.49% | 1,054,400 | 35億9413万 | +8.89% | - | 7.8 |
| 02/03 | 190 | 210 | 189 | 201 | +1.01% | 2,702,700 | 36億8581万 | +11.05% | - | 8 |
| 01/31 | 183 | 206 | 182 | 199 | +13.07% | 7,469,200 | 36億4914万 | +10.56% | - | 7.92 |
| 01/30 | 171 | 185 | 170 | 176 | +2.92% | 1,002,700 | 32億2738万 | -2.22% | - | 7 |
| 01/29 | 169 | 173 | 166 | 171 | +0.59% | 171,800 | 31億3569万 | -5% | - | 6.8 |
| 01/28 | 170 | 175 | 169 | 170 | -1.16% | 296,500 | 31億1735万 | -5.56% | - | 6.76 |
| 01/27 | 168 | 178 | 167 | 172 | +1.78% | 543,200 | 31億5403万 | -3.37% | - | 6.84 |
| 01/24 | 163 | 173 | 163 | 169 | +3.68% | 465,500 | 30億9902万 | -4.52% | - | 6.72 |
| 01/23 | 162 | 166 | 161 | 163 | -0.61% | 315,300 | 29億8899万 | -6.86% | - | 6.48 |
| 01/22 | 167 | 170 | 162 | 164 | +2.5% | 437,200 | 30億733万 | -5.2% | - | 6.52 |
| 01/21 | 161 | 165 | 156 | 160 | -0.62% | 721,900 | 29億3398万 | -6.98% | - | 6.37 |
| 01/20 | 168 | 172 | 161 | 161 | -4.73% | 667,100 | 29億5232万 | -5.29% | - | 6.41 |
| 01/17 | 176 | 176 | 167 | 169 | -2.87% | 629,900 | 30億9902万 | 0% | - | 6.72 |
| 01/16 | 188 | 190 | 171 | 174 | -7.45% | 1,398,700 | 31億9070万 | +3.57% | - | 6.92 |
| 01/15 | 179 | 188 | 179 | 188 | +5.03% | 942,100 | 34億4743万 | +12.57% | - | 7.48 |
| 01/14 | 174 | 185 | 168 | 179 | +4.07% | 1,255,100 | 32億8239万 | +8.48% | - | 7.12 |
| 01/10 | 169 | 174 | 166 | 172 | 0% | 473,400 | 31億5403万 | +5.52% | - | 6.84 |
| 01/09 | 177 | 178 | 167 | 172 | -4.97% | 1,124,300 | 31億5403万 | +6.17% | - | 6.84 |
| 01/08 | 185 | 186 | 179 | 181 | -3.72% | 845,000 | 33億1906万 | +13.13% | - | 7.2 |
| 01/07 | 188 | 204 | 182 | 188 | +2.73% | 3,610,100 | 34億4743万 | +18.99% | - | 7.48 |
| 01/06 | 192 | 196 | 182 | 183 | -7.11% | 1,900,700 | 33億5574万 | +18.06% | - | 7.28 |
| 2024 | ||||||||||
| 12/30 | 183 | 215 | 176 | 197 | +9.44% | 8,241,500 | 36億1246万 | +28.76% | - | 7.84 |
| 12/27 | 185 | 198 | 179 | 180 | -4.26% | 6,038,000 | 33億73万 | +20% | - | 7.16 |
| 12/26 | 214 | 216 | 187 | 188 | -14.55% | 7,173,000 | 34億4743万 | +27.03% | - | 7.48 |
| 12/25 | 247 | 267 | 203 | 220 | -5.17% | 31,658,700 | 40億3422万 | +51.72% | - | 8.75 |
| 12/24 | 187 | 232 | 183 | 232 | +27.47% | 25,955,900 | 42億5427万 | +63.38% | - | 9.23 |
| 12/23 | 192 | 214 | 171 | 182 | -6.19% | 8,616,300 | 33億464万 | +31.88% | - | 7.17 |
| 12/20 | 167 | 216 | 167 | 194 | +14.12% | 18,802,900 | 35億2253万 | +43.7% | - | 7.64 |
| 12/19 | 181 | 214 | 164 | 170 | -3.41% | 16,676,300 | 30億8675万 | +27.82% | - | 6.7 |
| 12/18 | 156 | 176 | 152 | 176 | +39.68% | 5,944,800 | 31億9570万 | +34.35% | - | 6.93 |
| 12/17 | 128 | 128 | 124 | 126 | -1.56% | 279,000 | 22億8783万 | -2.33% | - | 4.96 |
| 12/16 | 125 | 129 | 122 | 128 | +3.23% | 634,000 | 23億2414万 | -1.54% | - | 5.04 |
| 12/13 | 128 | 134 | 124 | 124 | +0.81% | 1,184,700 | 22億5151万 | -4.62% | - | 4.88 |
| 12/12 | 125 | 126 | 123 | 123 | -0.81% | 448,200 | 22億3336万 | -6.11% | - | 4.85 |
| 12/11 | 127 | 129 | 124 | 124 | -3.13% | 644,200 | 22億5151万 | -6.06% | - | 4.88 |
| 12/10 | 127 | 129 | 126 | 128 | -0.78% | 1,091,100 | 23億2414万 | -4.48% | - | 5.04 |
| 12/09 | 136 | 136 | 128 | 129 | -3.01% | 1,354,000 | 23億4230万 | -4.44% | - | 5.08 |
| 12/06 | 163 | 167 | 133 | 133 | -14.19% | 7,442,200 | 24億1493万 | -2.92% | - | 5.24 |
| 12/05 | 148 | 156 | 145 | 155 | +3.33% | 3,625,000 | 28億1439万 | +12.32% | - | 6.11 |
| 12/04 | 129 | 154 | 128 | 150 | +15.38% | 7,173,100 | 27億2361万 | +7.91% | - | 5.91 |
| 12/03 | 135 | 137 | 128 | 130 | -7.14% | 2,328,000 | 23億6046万 | -7.8% | - | 5.12 |
| 12/02 | 167 | 173 | 137 | 140 | +13.82% | 14,341,600 | 25億4203万 | -3.45% | - | 5.52 |
| 11/29 | 123 | 126 | 123 | 123 | 0% | 344,800 | 22億3336万 | -16.33% | - | 4.85 |
| 11/28 | 122 | 125 | 121 | 123 | 0% | 192,300 | 22億3336万 | -17.45% | - | 4.85 |
| 11/27 | 125 | 126 | 122 | 123 | -1.6% | 462,400 | 22億3336万 | -19.08% | - | 4.85 |
| 11/26 | 127 | 128 | 124 | 125 | -0.79% | 278,700 | 22億6967万 | -18.3% | - | 4.92 |
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 | 2,950 5,900 7/10 | 850 1,700 9/24 | 4,592,200 2,296,100 7/10 | 61億5960万 | 17億7480万 | +0.17% 9/12 | -23.07% 8/28 |
| 2014年 9月期 | 920 1,840 10/23 1,840 10/10 | 345 689 5/21 | 277,600 138,800 9/11 | 19億2096万 | 9億6735万 | +16.79% 6/16 | -36.97% 5/13 |
| 2015年 3月期 | 795 1,589 2/18 | 259 518 12/25 | 1,396,400 698,200 2/18 | 84億2805万 | 7億2727万 | +98.41% 2/18 | -11.74% 12/25 |
| 2016年 3月期 | 709 1,418 5/28 | 247 493 2/12 | 517,800 258,900 12/29 | 75億2107万 | 26億1487万 | +22.12% 3/31 | -28.24% 2/12 |
| 2017年 3月期 | 375 750 5/31 | 208 416 11/21 | 86,800 43,400 4/1 | 39億7800万 | 22億646万 | +73.98% 4/5 | -17.49% 6/15 |
| 2018年 3月期 | 2,500 7/4 | 283 566 4/17 | 2,454,600 1,227,300 5/19 | 265億2000万 | 30億206万 | +172.53% 5/24 | -20.32% 8/4 |
| 2019年 3月期 | 1,202 4/2 | 263 12/25 | 743,200 9/27 | 127億5081万 | 30億8972万 | +37.01% 2/28 | -29.53% 12/25 |
| 2020年 3月期 | 530 9/12 | 270 3/30 | 188,900 3/23 | 62億2644万 | 31億7196万 | +15.2% 9/11 | -32.66% 4/6 |
| 2021年 3月期 | 353 5/28 | 202 12/28 | 3,004,000 2/4 | 41億4704万 | 24億9296万 | +17.66% 2/10 | -15.74% 7/3 |
| 2022年 3月期 | 628 11/11 | 201 10/5 | 13,192,600 11/11 | 86億604万 | 27億5146万 | +104.04% 11/10 | -23.37% 12/20 |
| 2023年 3月期 | 290 4/8 | 168 3/30 | 1,705,500 4/8 | 39億9733万 | 24億1565万 | +7.04% 5/9 | -9.81% 4/10 |
| 2024年 3月期 | 189 5/9 | 148 6/6 5/30 他2件 | 1,831,800 6/7 | 27億3084万 | 21億5397万 | +10.76% 5/11 | -9.53% 4/2 |
| 最新 | 133 2025/4/24 | 553,500 | 24億3887万 | -1.48% 135 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -62%（0.38倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 464%（5.64倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -56%（0.44倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/04/24 vs 2024/12/30
- -32%（0.68倍）
- 過去安値
120円（2024/09/30） - 11%（1.11倍）
133円（4/24）