株価チャート
株価
5/28
- 前日 (5/27)
- 72
- 始値
- 73
- 高値
- 77
- 安値
- 72
- 終値 +4.17%
- 75
- 出来高 +213.27%
- 1,156,900
乖離率
- 株価（5日）
移動平均値 - +2.74%
73 - 株価（25日）
移動平均値 - +5.63%
71 - 出来高（5日）
移動平均値 - +147.56%
467,320
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 73 | 77 | 72 | 75 | +4.17% | 1,156,900 | 61億9726万 | +5.63% | 14.07 | 1.27 |
| 05/27 | 72 | 73 | 71 | 72 | 0% | 369,300 | 59億4937万 | +2.86% | 13.51 | 1.22 |
| 05/26 | 72 | 73 | 72 | 72 | 0% | 195,300 | 59億4937万 | +2.86% | 13.51 | 1.22 |
| 05/23 | 74 | 74 | 72 | 72 | -2.7% | 196,300 | 59億4937万 | +2.86% | 13.51 | 1.22 |
| 05/22 | 71 | 74 | 71 | 74 | +4.23% | 418,800 | 61億1463万 | +5.71% | 13.89 | 1.25 |
| 05/21 | 75 | 75 | 71 | 71 | -4.05% | 506,800 | 58億6674万 | +2.9% | 13.32 | 1.2 |
| 05/20 | 74 | 75 | 73 | 74 | 0% | 374,600 | 61億1463万 | +7.25% | 13.89 | 1.25 |
| 05/19 | 73 | 74 | 72 | 74 | 0% | 426,200 | 61億1463万 | +7.25% | 13.89 | 1.25 |
| 05/16 | 69 | 74 | 69 | 74 | +7.25% | 1,776,100 | 61億1463万 | +8.82% | 13.89 | 1.25 |
| 05/15 | 69 | 70 | 69 | 69 | 0% | 345,700 | 57億148万 | +1.47% | 12.95 | 1.17 |
| 05/14 | 69 | 69 | 68 | 69 | -1.43% | 488,500 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 05/13 | 69 | 70 | 68 | 70 | +1.45% | 369,700 | 57億8411万 | +4.48% | 13.14 | 1.18 |
| 05/12 | 69 | 70 | 69 | 69 | -1.43% | 302,200 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 05/09 | 70 | 70 | 69 | 70 | +1.45% | 108,100 | 57億8411万 | +4.48% | 13.14 | 1.18 |
| 05/08 | 69 | 70 | 68 | 69 | 0% | 185,500 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 05/07 | 69 | 70 | 69 | 69 | -1.43% | 146,400 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 05/02 | 69 | 70 | 69 | 70 | +1.45% | 224,200 | 57億8411万 | +4.48% | 13.14 | 1.18 |
| 05/01 | 70 | 70 | 69 | 69 | -1.43% | 80,800 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 04/30 | 70 | 72 | 67 | 70 | 0% | 2,889,400 | 57億8411万 | +4.48% | 13.14 | 1.18 |
| 04/28 | 69 | 74 | 65 | 70 | 0% | 5,312,200 | 57億8411万 | +4.48% | 13.14 | 1.18 |
| 04/25 | 69 | 70 | 68 | 70 | +2.94% | 402,500 | 57億8411万 | +4.48% | 13.14 | 1.18 |
| 04/24 | 70 | 70 | 68 | 68 | -2.86% | 355,200 | 56億1885万 | +1.49% | 12.76 | 1.15 |
| 04/23 | 70 | 71 | 69 | 70 | +1.45% | 300,700 | 57億8411万 | +4.48% | 13.14 | 1.18 |
| 04/22 | 66 | 72 | 66 | 69 | +2.99% | 6,793,200 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 04/21 | 67 | 68 | 66 | 67 | +1.52% | 476,100 | 55億3622万 | 0% | 12.57 | 1.13 |
| 04/18 | 65 | 67 | 65 | 66 | 0% | 308,600 | 54億5359万 | -2.94% | 12.39 | 1.11 |
| 04/17 | 65 | 70 | 63 | 66 | 0% | 1,946,500 | 54億5359万 | -2.94% | 12.39 | 1.11 |
| 04/16 | 67 | 67 | 65 | 66 | -1.49% | 557,700 | 54億5359万 | -2.94% | 12.39 | 1.11 |
| 04/15 | 65 | 72 | 64 | 67 | +3.08% | 6,151,600 | 55億3622万 | -1.47% | 12.57 | 1.13 |
| 04/14 | 66 | 67 | 64 | 65 | -1.52% | 387,300 | 53億7096万 | -4.41% | 12.2 | 1.1 |
| 04/11 | 63 | 66 | 62 | 66 | +3.13% | 478,100 | 54億5359万 | -2.94% | 12.39 | 1.11 |
| 04/10 | 64 | 65 | 62 | 64 | +4.92% | 805,700 | 52億8833万 | -5.88% | 12.01 | 1.08 |
| 04/09 | 62 | 63 | 59 | 61 | -4.69% | 683,300 | 50億4044万 | -11.59% | 11.45 | 1.03 |
| 04/08 | 61 | 64 | 60 | 64 | +10.34% | 407,400 | 52億8833万 | -7.25% | 12.01 | 1.08 |
| 04/07 | 58 | 61 | 56 | 58 | -7.94% | 888,200 | 47億9255万 | -15.94% | 10.88 | 0.98 |
| 04/04 | 64 | 66 | 61 | 63 | -4.55% | 1,069,600 | 52億570万 | -10% | 11.82 | 1.06 |
| 04/03 | 66 | 68 | 65 | 66 | -2.94% | 764,200 | 54億5359万 | -5.71% | 12.39 | 1.11 |
| 04/02 | 71 | 71 | 68 | 68 | -1.45% | 526,500 | 56億1885万 | -2.86% | 12.76 | 1.15 |
| 04/01 | 70 | 71 | 69 | 69 | -1.43% | 341,400 | 57億148万 | -1.43% | 12.95 | 1.17 |
| 03/31 | 69 | 71 | 68 | 70 | 0% | 679,000 | 57億8411万 | 0% | 13.14 | 1.18 |
| 03/28 | 70 | 72 | 70 | 70 | -1.41% | 559,500 | 57億8411万 | 0% | 13.14 | 1.19 |
| 03/27 | 71 | 72 | 71 | 71 | 0% | 73,000 | 58億6674万 | +1.43% | 13.32 | 1.21 |
| 03/26 | 71 | 73 | 71 | 71 | 0% | 1,380,700 | 58億6674万 | +2.9% | 13.32 | 1.21 |
| 03/25 | 71 | 72 | 70 | 71 | -1.39% | 481,900 | 58億6674万 | +2.9% | 13.32 | 1.21 |
| 03/24 | 71 | 72 | 70 | 72 | +1.41% | 233,100 | 59億4937万 | +4.35% | 13.51 | 1.22 |
| 03/21 | 71 | 71 | 70 | 71 | 0% | 234,100 | 58億6674万 | +2.9% | 13.32 | 1.21 |
| 03/19 | 71 | 72 | 70 | 71 | 0% | 308,100 | 58億6674万 | +2.9% | 13.32 | 1.21 |
| 03/18 | 72 | 72 | 71 | 71 | -1.39% | 335,500 | 58億6674万 | +2.9% | 13.32 | 1.21 |
| 03/17 | 72 | 72 | 71 | 72 | +2.86% | 151,200 | 59億4937万 | +4.35% | 13.51 | 1.22 |
| 03/14 | 69 | 72 | 68 | 70 | +1.45% | 661,400 | 57億8411万 | +1.45% | 13.14 | 1.19 |
| 03/13 | 70 | 70 | 69 | 69 | -1.43% | 238,500 | 57億148万 | +1.47% | 12.95 | 1.17 |
| 03/12 | 70 | 70 | 69 | 70 | 0% | 270,100 | 57億8411万 | +2.94% | 13.14 | 1.19 |
| 03/11 | 69 | 70 | 68 | 70 | +1.45% | 552,600 | 57億8411万 | +2.94% | 13.14 | 1.19 |
| 03/10 | 70 | 71 | 69 | 69 | -1.43% | 400,500 | 57億148万 | +1.47% | 12.95 | 1.17 |
| 03/07 | 70 | 70 | 68 | 70 | 0% | 514,200 | 57億8411万 | +2.94% | 13.14 | 1.19 |
| 03/06 | 71 | 72 | 69 | 70 | -1.41% | 1,181,500 | 57億8411万 | +2.94% | 13.14 | 1.19 |
| 03/05 | 69 | 71 | 68 | 71 | +2.9% | 515,700 | 58億6674万 | +4.41% | 13.32 | 1.21 |
| 03/04 | 69 | 70 | 68 | 69 | -1.43% | 508,200 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 03/03 | 69 | 70 | 67 | 70 | +4.48% | 601,000 | 57億8411万 | +4.48% | 13.14 | 1.19 |
| 02/28 | 69 | 70 | 67 | 67 | -2.9% | 738,100 | 55億3622万 | 0% | 12.57 | 1.14 |
| 02/27 | 68 | 70 | 68 | 69 | 0% | 375,700 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 02/26 | 69 | 69 | 67 | 69 | +1.47% | 457,900 | 57億148万 | +2.99% | 12.95 | 1.17 |
| 02/25 | 67 | 71 | 67 | 68 | 0% | 1,474,800 | 56億1885万 | +3.03% | 12.76 | 1.16 |
| 02/21 | 67 | 68 | 66 | 68 | +3.03% | 411,900 | 56億1885万 | +3.03% | 12.76 | 1.16 |
| 02/20 | 67 | 67 | 65 | 66 | 0% | 225,300 | 54億5359万 | 0% | 12.39 | 1.12 |
| 02/19 | 66 | 67 | 65 | 66 | -1.49% | 484,400 | 54億5359万 | 0% | 12.39 | 1.12 |
| 02/18 | 66 | 67 | 65 | 67 | 0% | 890,300 | 55億3622万 | +1.52% | 12.57 | 1.14 |
| 02/17 | 67 | 67 | 66 | 67 | -1.47% | 566,500 | 55億3622万 | +1.52% | 12.57 | 1.14 |
| 02/14 | 68 | 69 | 68 | 68 | +1.49% | 681,000 | 56億1885万 | +3.03% | 12.76 | 1.16 |
| 02/13 | 68 | 69 | 67 | 67 | -2.9% | 489,200 | 55億3622万 | +1.52% | 12.57 | 1.14 |
| 02/12 | 69 | 69 | 67 | 69 | 0% | 468,900 | 57億148万 | +6.15% | 12.95 | 1.17 |
| 02/10 | 68 | 69 | 67 | 69 | +1.47% | 451,700 | 57億148万 | +6.15% | 12.95 | 1.17 |
| 02/07 | 68 | 68 | 67 | 68 | 0% | 216,200 | 56億1885万 | +4.62% | 12.76 | 1.16 |
| 02/06 | 67 | 68 | 66 | 68 | +3.03% | 371,300 | 56億1885万 | +4.62% | 12.76 | 1.16 |
| 02/05 | 66 | 67 | 65 | 66 | -1.49% | 473,000 | 54億5359万 | +1.54% | 12.39 | 1.12 |
| 02/04 | 67 | 67 | 65 | 67 | 0% | 272,300 | 55億3622万 | +3.08% | 12.57 | 1.14 |
| 02/03 | 67 | 68 | 66 | 67 | 0% | 523,800 | 55億3622万 | +3.08% | 12.57 | 1.14 |
| 01/31 | 65 | 68 | 65 | 67 | +3.08% | 376,100 | 55億3622万 | +3.08% | 12.57 | 1.14 |
| 01/30 | 65 | 67 | 65 | 65 | 0% | 369,500 | 53億7096万 | 0% | 12.2 | 1.11 |
| 01/29 | 66 | 66 | 65 | 65 | 0% | 93,700 | 53億7096万 | 0% | 12.2 | 1.11 |
| 01/28 | 66 | 66 | 65 | 65 | -1.52% | 39,100 | 53億7096万 | 0% | 12.2 | 1.11 |
| 01/27 | 66 | 66 | 65 | 66 | +1.54% | 227,700 | 54億5359万 | +1.54% | 12.39 | 1.12 |
| 01/24 | 65 | 66 | 64 | 65 | 0% | 368,600 | 53億7096万 | 0% | 12.2 | 1.11 |
| 01/23 | 65 | 65 | 63 | 65 | +1.56% | 230,200 | 53億7096万 | 0% | 12.2 | 1.11 |
| 01/22 | 62 | 65 | 62 | 64 | +1.59% | 352,400 | 52億8833万 | -1.54% | 12.01 | 1.09 |
| 01/21 | 64 | 64 | 62 | 63 | 0% | 461,600 | 52億570万 | -3.08% | 11.82 | 1.07 |
| 01/20 | 63 | 64 | 63 | 63 | 0% | 183,400 | 52億570万 | -3.08% | 11.82 | 1.07 |
| 01/17 | 63 | 64 | 63 | 63 | 0% | 199,300 | 52億570万 | -3.08% | 11.82 | 1.07 |
| 01/16 | 65 | 65 | 63 | 63 | -1.56% | 353,000 | 52億570万 | -4.55% | 11.82 | 1.07 |
| 01/15 | 64 | 65 | 64 | 64 | 0% | 116,100 | 52億8833万 | -3.03% | 12.01 | 1.09 |
| 01/14 | 66 | 66 | 64 | 64 | -3.03% | 276,000 | 52億8833万 | -3.03% | 12.01 | 1.09 |
| 01/10 | 65 | 66 | 65 | 66 | +1.54% | 69,400 | 54億5359万 | 0% | 12.39 | 1.12 |
| 01/09 | 65 | 66 | 65 | 65 | 0% | 140,900 | 53億7096万 | -1.52% | 12.2 | 1.11 |
| 01/08 | 65 | 66 | 65 | 65 | 0% | 51,000 | 53億7096万 | -1.52% | 12.2 | 1.11 |
| 01/07 | 65 | 66 | 65 | 65 | -1.52% | 80,300 | 53億7096万 | -1.52% | 12.2 | 1.11 |
| 01/06 | 66 | 66 | 65 | 66 | 0% | 84,900 | 54億5359万 | 0% | 12.39 | 1.12 |
| 2024 | ||||||||||
| 12/30 | 66 | 66 | 65 | 66 | +1.54% | 151,900 | 54億5359万 | 0% | 12.39 | 1.06 |
| 12/27 | 65 | 66 | 64 | 65 | 0% | 396,300 | 53億7096万 | -2.99% | 12.2 | 1.04 |
| 12/26 | 63 | 65 | 63 | 65 | +3.17% | 736,100 | 53億7096万 | -2.99% | 12.2 | 1.04 |
| 12/25 | 64 | 65 | 63 | 63 | -3.08% | 743,500 | 52億570万 | -5.97% | 11.82 | 1.01 |
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 | |
| 2008年 9月期 | 348 43,400 10/23 | 137 17,100 9/30 | 262,482 2,105 5/29 | - | - | +34.4% 4/23 | -41.13% 10/7 |
| 2009年 9月期 | 140 17,500 10/1 | 21 2,700 9/29 2,650 9/28 | 258,616 2,074 6/17 | - | - | +61.14% 10/21 | -29.68% 10/14 |
| 2010年 9月期 | 43 5,400 10/22 | 18 2,200 9/17 2,200 9/15 他4件 | 1,004,164 8,053 4/20 | - | - | +45.87% 4/20 | -23.36% 7/21 |
| 2011年 9月期 | 32 3,990 2/8 | 12 1,465 9/29 | 2,807,744 22,517 2/7 | 8億9107万 | 3億2717万 | +41.1% 4/19 | -37.24% 3/16 |
| 2012年 9月期 | 25 3,145 12/22 | 10 1,207 11/30 1,199 11/28 | 4,673,047 37,476 12/22 | 7億236万 | 2億6776万 | +77.94% 12/21 | -16.09% 1/17 |
| 2013年 9月期 | 41 5,150 6/6 | 12 1,616 2/18 1,601 2/15 他7件 | 4,250,333 34,086 6/6 | 11億5013万 | 3億4392万 | +110.56% 6/6 | -23.24% 8/13 |
| 2014年 9月期 | 163 16,330 3/25 | 15 1,545 10/10 1,522 10/9 | 28,438,300 7/31 | 70億7495万 | 4億2725万 | +85.4% 3/24 | -29.23% 4/15 |
| 2015年 9月期 | 112 2/4 | 36 8/25 | 12,745,000 2/4 | 56億8148万 | 18億2871万 | +18.32% 11/17 | -37% 8/25 |
| 2016年 9月期 | 104 2/9 | 39 12/25 | 64,554,700 2/9 | 52億8741万 | 19億8277万 | +65.02% 2/10 | -19.3% 6/24 |
| 2017年 9月期 | 154 7/4 | 52 11/9 | 91,584,800 7/4 | 90億105万 | 29億9931万 | +70.6% 7/5 | -19.38% 8/21 |
| 2018年 9月期 | 553 1/16 | 108 11/20 | 52,417,300 1/17 | 332億4464万 | 64億9262万 | +155.95% 1/15 | -22.98% 3/23 |
| 2019年 9月期 | 307 11/16 | 112 8/29 | 19,771,500 11/16 | 205億5380万 | 79億3156万 | +12.94% 9/25 | -31.11% 12/25 |
| 2020年 9月期 | 201 6/16 | 65 4/6 4/3 他2件 | 89,150,700 6/16 | 149億8782万 | 48億4680万 | +74.01% 6/15 | -30.76% 3/13 |
| 2021年 9月期 | 158 10/14 | 78 8/23 | 18,410,000 9/2 | 130億1473万 | 64億4328万 | +14.34% 9/2 | -17.36% 8/23 |
| 2022年 9月期 | 97 9/20 | 62 1/27 | 4,013,000 9/5 | 80億1513万 | 51億2307万 | +19.84% 9/14 | -19.68% 12/2 |
| 2023年 9月期 | 126 11/29 | 71 5/16 | 23,164,100 6/14 | 104億1141万 | 58億6674万 | +40.63% 6/13 | -16.8% 2/15 |
| 2024年 9月期 | 104 7/18 | 56 8/5 | 5,433,400 7/18 | 85億9354万 | 46億2729万 | +13.22% 7/18 | -15.64% 8/5 |
| 最新 | 75 2025/5/28 | 1,156,900 | 61億9726万 | +5.63% 71 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -70%（0.3倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 169%（2.69倍）
- 2014/12/30 vs 2013/12/30
- 125%（2.25倍）
- 2015/12/30 vs 2014/12/30
- -52%（0.48倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 198%（2.98倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 36%（1.36倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/05/28 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
10円（2011/11/30） - 675%（7.75倍）
75円（5/28）