株価チャート
株価
5/7
- 前日 (5/2)
- 3,395
- 始値
- 3,350
- 高値
- 3,460
- 安値
- 3,270
- 終値 -0.29%
- 3,385
- 出来高 -65.29%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +1.14%
3,347 - 株価（25日）
移動平均値 - +2.89%
3,290 - 出来高（5日）
移動平均値 - -7.89%
4,560
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 3,350 | 3,460 | 3,270 | 3,385 | -0.29% | 4,200 | 63億7734万 | +2.89% | - | - |
| 05/02 | 3,155 | 3,430 | 3,140 | 3,395 | +3.03% | 12,100 | 63億9618万 | +3.63% | - | - |
| 05/01 | 3,330 | 3,330 | 3,250 | 3,295 | -0.45% | 2,000 | 62億778万 | +1.04% | - | - |
| 04/30 | 3,350 | 3,440 | 3,300 | 3,310 | -1.19% | 3,500 | 62億3604万 | +2% | - | - |
| 04/28 | 3,325 | 3,455 | 3,325 | 3,350 | -0.15% | 1,000 | 63億1140万 | +3.68% | - | - |
| 04/25 | 3,460 | 3,460 | 3,315 | 3,355 | +0.75% | 1,900 | 63億2082万 | +4.42% | - | - |
| 04/24 | 3,340 | 3,400 | 3,300 | 3,330 | -2.35% | 2,300 | 62億7372万 | +4.16% | - | - |
| 04/23 | 3,510 | 3,510 | 3,410 | 3,410 | -2.57% | 700 | 64億2444万 | +7.03% | - | - |
| 04/22 | 3,440 | 3,585 | 3,375 | 3,500 | +1.74% | 3,800 | 65億9400万 | +10.31% | - | - |
| 04/21 | 3,660 | 3,660 | 3,410 | 3,440 | -6.52% | 5,400 | 64億8096万 | +8.86% | - | - |
| 04/18 | 3,800 | 3,800 | 3,425 | 3,680 | -3.16% | 19,500 | 69億3312万 | +16.6% | - | - |
| 04/17 | 3,520 | 4,000 | 3,460 | 3,800 | +7.95% | 19,400 | 71億5920万 | +21.06% | - | - |
| 04/16 | 3,445 | 3,550 | 3,310 | 3,520 | +3.53% | 4,900 | 66億3168万 | +13% | - | - |
| 04/15 | 3,365 | 3,450 | 3,300 | 3,400 | +3.19% | 3,700 | 64億560万 | +9.57% | - | - |
| 04/14 | 3,300 | 3,390 | 3,225 | 3,295 | -0.15% | 5,200 | 62億778万 | +6.5% | - | - |
| 04/11 | 3,150 | 3,300 | 3,000 | 3,300 | +4.76% | 3,300 | 62億1720万 | +6.73% | - | - |
| 04/10 | 3,110 | 3,235 | 3,100 | 3,150 | +1.78% | 3,200 | 59億3460万 | +1.84% | - | - |
| 04/09 | 2,955 | 3,095 | 2,955 | 3,095 | 0% | 2,300 | 58億3098万 | -0.45% | - | - |
| 04/08 | 3,000 | 3,150 | 2,980 | 3,095 | +4.92% | 4,200 | 58億3098万 | -1.05% | - | - |
| 04/07 | 2,800 | 3,000 | 2,780 | 2,950 | -6.05% | 3,700 | 55億5780万 | -6.44% | - | - |
| 04/04 | 3,070 | 3,200 | 2,950 | 3,140 | +1.95% | 4,000 | 59億1576万 | -0.66% | - | - |
| 04/03 | 2,981 | 3,205 | 2,981 | 3,080 | -2.99% | 3,200 | 58億272万 | -3.08% | - | - |
| 04/02 | 2,898 | 3,295 | 2,820 | 3,175 | +12.03% | 5,000 | 59億8170万 | -0.75% | - | - |
| 04/01 | 3,000 | 3,050 | 2,780 | 2,834 | -4.58% | 6,700 | 53億3925万 | -11.22% | - | - |
| 03/31 | 2,970 | 3,000 | 2,901 | 2,970 | -2.3% | 1,700 | 55億9548万 | -7.39% | - | - |
| 03/28 | 3,000 | 3,040 | 2,950 | 3,040 | +1.33% | 2,100 | 57億2736万 | -5.47% | - | - |
| 03/27 | 2,859 | 3,010 | 2,850 | 3,000 | +3.13% | 3,300 | 56億5200万 | -6.86% | - | - |
| 03/26 | 2,965 | 2,965 | 2,845 | 2,909 | -1.89% | 7,200 | 54億8055万 | -9.85% | - | - |
| 03/25 | 2,899 | 2,975 | 2,890 | 2,965 | +2.28% | 3,500 | 55億8606万 | -8.32% | - | - |
| 03/24 | 2,950 | 2,950 | 2,803 | 2,899 | -1.73% | 7,000 | 54億6171万 | -10.5% | - | - |
| 03/21 | 3,045 | 3,045 | 2,937 | 2,950 | -3.28% | 5,600 | 55億5780万 | -9.15% | - | - |
| 03/19 | 3,090 | 3,170 | 2,996 | 3,050 | -1.45% | 10,100 | 57億4620万 | -6.38% | - | - |
| 03/18 | 3,150 | 3,240 | 3,095 | 3,095 | -2.67% | 6,200 | 58億3098万 | -5.18% | - | - |
| 03/17 | 3,255 | 3,255 | 3,150 | 3,180 | -4.36% | 4,300 | 59億9112万 | -2.72% | - | - |
| 03/14 | 3,300 | 3,325 | 3,165 | 3,325 | +1.68% | 2,600 | 62億6430万 | +1.71% | - | - |
| 03/13 | 3,200 | 3,270 | 3,200 | 3,270 | +2.19% | 200 | 61億6068万 | +0.21% | - | - |
| 03/12 | 3,200 | 3,300 | 3,195 | 3,200 | 0% | 1,700 | 60億2880万 | -1.72% | - | - |
| 03/11 | 3,190 | 3,200 | 3,100 | 3,200 | +0.16% | 2,100 | 60億2880万 | -1.63% | - | - |
| 03/10 | 3,245 | 3,285 | 3,160 | 3,195 | -1.54% | 3,100 | 60億1938万 | -1.84% | - | - |
| 03/07 | 3,325 | 3,325 | 3,220 | 3,245 | -2.41% | 3,600 | 61億1358万 | -0.31% | - | - |
| 03/06 | 3,640 | 3,650 | 3,325 | 3,325 | -5.81% | 4,900 | 62億6430万 | +2.18% | - | - |
| 03/05 | 3,590 | 3,645 | 3,530 | 3,530 | -1.67% | 2,100 | 66億5052万 | +8.52% | - | - |
| 03/04 | 3,790 | 3,790 | 3,530 | 3,590 | -3.49% | 11,300 | 67億6356万 | +10.91% | - | - |
| 03/03 | 3,365 | 3,845 | 3,260 | 3,720 | +18.28% | 26,700 | 70億848万 | +15.6% | - | - |
| 02/28 | 3,550 | 3,550 | 3,015 | 3,145 | -11.41% | 14,600 | 59億2518万 | -1.56% | - | - |
| 02/27 | 3,660 | 3,685 | 3,335 | 3,550 | -1.53% | 11,300 | 66億8820万 | +11.08% | - | - |
| 02/26 | 3,150 | 3,620 | 3,030 | 3,605 | +19.77% | 11,900 | 67億9182万 | +13.4% | - | - |
| 02/25 | 3,115 | 3,115 | 3,000 | 3,010 | -5.79% | 1,400 | 56億7084万 | -4.81% | - | - |
| 02/21 | 3,195 | 3,230 | 3,130 | 3,195 | -0.62% | 1,000 | 60億1938万 | +0.47% | - | - |
| 02/20 | 3,200 | 3,220 | 3,115 | 3,215 | +2.06% | 2,400 | 60億5706万 | +0.97% | - | - |
| 02/19 | 3,105 | 3,220 | 3,085 | 3,150 | 0% | 1,000 | 59億3460万 | -1.32% | - | - |
| 02/18 | 3,075 | 3,150 | 3,075 | 3,150 | +2.11% | 800 | 59億3460万 | -1.5% | - | - |
| 02/17 | 3,090 | 3,090 | 3,085 | 3,085 | -0.16% | 300 | 58億1214万 | -3.71% | - | - |
| 02/14 | 3,100 | 3,120 | 3,070 | 3,090 | -0.32% | 2,300 | 58億2156万 | -3.65% | - | - |
| 02/13 | 3,100 | 3,120 | 3,065 | 3,100 | -4.02% | 1,700 | 58億4040万 | -3.49% | - | - |
| 02/12 | 3,140 | 3,230 | 2,900 | 3,230 | +0.62% | 5,200 | 60億8532万 | +0.37% | - | - |
| 02/10 | 3,200 | 3,210 | 3,140 | 3,210 | +0.31% | 900 | 60億4764万 | -0.31% | - | - |
| 02/07 | 3,170 | 3,255 | 3,100 | 3,200 | +0.31% | 1,600 | 60億2880万 | -0.84% | - | - |
| 02/06 | 3,110 | 3,190 | 3,110 | 3,190 | +0.63% | 700 | 60億996万 | -1.36% | - | - |
| 02/05 | 3,105 | 3,170 | 3,095 | 3,170 | +1.93% | 1,400 | 59億7228万 | -2.13% | - | - |
| 02/04 | 3,105 | 3,125 | 3,105 | 3,110 | -0.32% | 600 | 58億5924万 | -4.25% | - | - |
| 02/03 | 3,240 | 3,240 | 3,100 | 3,120 | -3.7% | 900 | 58億7808万 | -4.27% | - | - |
| 01/31 | 3,125 | 3,240 | 3,080 | 3,240 | +1.25% | 2,500 | 61億416万 | -1.16% | - | - |
| 01/30 | 3,220 | 3,270 | 3,200 | 3,200 | -0.62% | 1,300 | 60億2880万 | -2.62% | - | - |
| 01/29 | 3,300 | 3,300 | 3,215 | 3,220 | -2.28% | 1,500 | 60億6648万 | -2.57% | - | - |
| 01/28 | 3,230 | 3,350 | 3,220 | 3,295 | +5.44% | 2,300 | 62億778万 | -1.05% | - | - |
| 01/27 | 3,130 | 3,180 | 3,125 | 3,125 | 0% | 1,100 | 58億8750万 | -6.6% | - | - |
| 01/24 | 3,155 | 3,200 | 3,100 | 3,125 | -0.95% | 1,200 | 58億8750万 | -6.8% | - | - |
| 01/23 | 3,220 | 3,220 | 3,050 | 3,155 | +0.16% | 1,900 | 59億4402万 | -6.21% | - | - |
| 01/22 | 3,200 | 3,200 | 3,100 | 3,150 | +0.48% | 2,000 | 59億3460万 | -6.56% | - | - |
| 01/21 | 3,190 | 3,190 | 3,050 | 3,135 | -1.72% | 2,700 | 59億634万 | -7.08% | - | - |
| 01/20 | 3,305 | 3,305 | 3,160 | 3,190 | -7.4% | 3,000 | 60億996万 | -5.59% | - | - |
| 01/17 | 3,495 | 3,495 | 3,355 | 3,445 | +4.24% | 4,400 | 64億9038万 | +1.89% | - | - |
| 01/16 | 3,490 | 3,500 | 3,305 | 3,305 | -3.36% | 2,900 | 62億2662万 | -1.87% | - | - |
| 01/15 | 3,300 | 3,490 | 3,300 | 3,420 | +3.64% | 2,700 | 64億4328万 | +1.97% | - | - |
| 01/14 | 2,950 | 3,300 | 2,950 | 3,300 | 0% | 19,700 | 62億1720万 | -1.08% | - | - |
| 01/10 | 3,140 | 3,310 | 3,140 | 3,300 | +5.1% | 1,000 | 62億1720万 | -1.08% | - | - |
| 01/09 | 3,215 | 3,220 | 3,140 | 3,140 | -2.33% | 2,500 | 59億1576万 | -5.9% | - | - |
| 01/08 | 3,260 | 3,260 | 3,165 | 3,215 | -1.38% | 3,000 | 60億5706万 | -3.86% | - | - |
| 01/07 | 3,290 | 3,300 | 3,260 | 3,260 | -0.91% | 2,600 | 61億4184万 | -2.86% | - | - |
| 01/06 | 3,380 | 3,380 | 3,275 | 3,290 | -2.66% | 3,700 | 61億9836万 | -2.08% | - | - |
| 2024 | ||||||||||
| 12/30 | 3,375 | 3,490 | 3,350 | 3,380 | +0.45% | 1,000 | 63億6792万 | +0.48% | - | - |
| 12/27 | 3,310 | 3,400 | 3,300 | 3,365 | +1.66% | 5,000 | 63億3966万 | -0.18% | - | - |
| 12/26 | 3,400 | 3,490 | 3,300 | 3,310 | -2.65% | 11,600 | 62億3604万 | -2.19% | - | - |
| 12/25 | 3,400 | 3,700 | 3,220 | 3,400 | 0% | 20,100 | 64億560万 | +0.12% | - | - |
| 12/24 | 3,455 | 3,595 | 3,350 | 3,400 | -5.42% | 14,100 | 64億560万 | +0.27% | - | - |
| 12/23 | 3,860 | 3,860 | 3,475 | 3,595 | +4.51% | 4,000 | 67億7298万 | +6.3% | - | - |
| 12/20 | 3,670 | 3,670 | 3,380 | 3,440 | -6.39% | 4,800 | 64億8096万 | +1.99% | - | - |
| 12/19 | 3,845 | 3,915 | 3,645 | 3,675 | -4.42% | 2,700 | 69億2370万 | +9.64% | - | - |
| 12/18 | 3,750 | 4,150 | 3,545 | 3,845 | +4.2% | 15,400 | 72億4398万 | +16.16% | - | - |
| 12/17 | 3,290 | 3,695 | 3,290 | 3,690 | +12.16% | 11,700 | 69億5196万 | +12.84% | - | - |
| 12/16 | 3,400 | 3,420 | 3,280 | 3,290 | -3.24% | 2,500 | 61億9836万 | +1.79% | - | - |
| 12/13 | 3,235 | 3,490 | 3,235 | 3,400 | +2.1% | 2,400 | 64億560万 | +5.04% | - | - |
| 12/12 | 3,165 | 3,330 | 3,115 | 3,330 | +2.94% | 2,800 | 62億7372万 | +2.75% | - | - |
| 12/11 | 3,260 | 3,290 | 3,230 | 3,235 | -0.77% | 2,200 | 60億9474万 | -0.55% | - | - |
| 12/10 | 3,240 | 3,260 | 3,240 | 3,260 | +0.62% | 2,000 | 61億4184万 | -0.34% | - | - |
| 12/09 | 3,450 | 3,450 | 3,200 | 3,240 | +4.01% | 3,400 | 61億416万 | -1.34% | - | - |
| 12/06 | 2,990 | 3,280 | 2,990 | 3,115 | +5.24% | 3,500 | 58億6866万 | -5.55% | - | - |
| 12/05 | 2,921 | 3,000 | 2,860 | 2,960 | -0.34% | 6,400 | 55億7664万 | -10.98% | - | - |
| 12/04 | 3,100 | 3,190 | 2,851 | 2,970 | -10% | 5,500 | 55億9548万 | -11.5% | - | - |
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 2月期 | 678 6/26 | 302 2/26 | 55,900 3/27 | - | - | +10.57% 5/20 | -29.24% 10/8 |
| 2010年 2月期 | 500 2/23 | 251 3/27 | 14,600 5/29 | - | - | +33.96% 6/2 | -7.81% 10/6 |
| 2011年 2月期 | 470 4/14 | 338 12/3 | 4,000 4/15 | 7億1346万 | 5億1308万 | +10.24% 4/18 | -23.64% 3/17 |
| 2012年 2月期 | 359 3/1 | 248 3/17 | 6,200 5/31 | 5億4496万 | 3億7646万 | +13.84% 2/15 | -15.19% 4/17 |
| 2013年 2月期 | 415 1/22 | 145 11/12 | 52,700 1/22 | 6億2997万 | 2億2011万 | +108.91% 1/21 | -20.97% 7/27 |
| 2014年 2月期 | 680 4/4 | 254 2/10 | 34,400 3/28 | 10億3224万 | 3億8557万 | +54.22% 4/8 | -31.12% 6/11 |
| 2015年 2月期 | 520 12/19 | 231 5/26 | 20,500 12/18 | 7億8936万 | 3億5065万 | +42.05% 12/18 | -12.19% 10/22 |
| 2016年 2月期 | 1,015 4/28 | 235 2/16 | 84,200 2/5 | 15億4077万 | 3億5814万 | +55.6% 4/27 | -40.51% 2/12 |
| 2017年 2月期 | 540 12/19 | 251 5/19 | 32,800 5/25 | 8億2296万 | 3億8252万 | +40.04% 5/27 | -13.55% 6/28 |
| 2018年 2月期 | 572 1/16 | 362 8/22 | 18,500 12/21 | 8億7172万 | 5億5168万 | +15.81% 11/6 | -16% 4/25 |
| 2019年 2月期 | 890 10/25 | 334 12/28 | 56,900 11/21 | 13億5636万 | 5億901万 | +43.95% 10/25 | -27.33% 12/21 |
| 2020年 2月期 | 640 8/22 | 394 3/5 | 52,700 5/27 | 9億7536万 | 6億45万 | +30.13% 6/12 | -17.85% 3/26 |
| 2021年 2月期 | 975 1/13 | 394 4/1 | 53,000 12/25 | 14億8590万 | 6億45万 | +52.35% 1/12 | -22.43% 3/2 |
| 2022年 2月期 | 1,445 1/20 | 540 3/2 | 47,600 4/7 | 22億218万 | 8億2296万 | +47.73% 1/20 | -19.87% 2/22 |
| 2023年 2月期 | 1,065 3/24 | 753 1/26 | 12,700 4/18 | 16億2306万 | 12億8311万 | +11.2% 10/18 | -11.77% 10/11 |
| 2024年 2月期 | 872 3/8 3/7 他3件 | 533 1/9 | 17,200 7/14 | 14億8588万 | 9億823万 | +146.6% 3/29 | -14.59% 12/27 |
| 2025年 2月期 | 5,640 9/11 | 735 3/1 | 76,600 6/6 | 104億5656万 | 12億5244万 | +72.54% 6/13 | -38.79% 8/6 |
| 最新 | 3,385 2025/5/7 | 4,200 | 63億7734万 | +2.89% 3,290 | |||
年間値上がり率
- 2009/12/29 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/29 vs 2009/12/29
- -21%（0.79倍）
- 2011/12/29 vs 2010/12/29
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/29
- -38%（0.62倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/27 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/27
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 478%（5.78倍）
- 2025/05/07 vs 2024/12/30
- 0%（1倍）
- 過去安値
145円（2012/11/12） - 2234%（23.34倍）
3,385円（5/7）