株価チャート
株価
5/13
- 前日 (5/12)
- 3,990
- 始値
- 3,990
- 高値
- 3,990
- 安値
- 3,985
- 終値 -0.13%
- 3,985
- 出来高 -70.55%
- 10,100
乖離率
- 株価（5日）
移動平均値 - -0.13%
3,990 - 株価（25日）
移動平均値 - -0.2%
3,993 - 出来高（5日）
移動平均値 - -62.43%
26,880
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 3,990 | 3,990 | 3,985 | 3,985 | -0.13% | 10,100 | 542億3184万 | -0.2% | 27.92 | 3.47 |
| 05/12 | 3,995 | 4,000 | 3,985 | 3,990 | -0.13% | 34,300 | 542億9989万 | -0.08% | 27.95 | 3.47 |
| 05/09 | 3,995 | 4,195 | 3,990 | 3,995 | 0% | 51,300 | 543億6793万 | +0.05% | 27.99 | 3.48 |
| 05/08 | 3,990 | 4,000 | 3,990 | 3,995 | +0.25% | 14,600 | 543億6793万 | +0.05% | 27.99 | 3.48 |
| 05/07 | 3,985 | 4,000 | 3,985 | 3,985 | 0% | 24,100 | 542億3184万 | -0.18% | 27.92 | 3.47 |
| 05/02 | 3,990 | 3,995 | 3,985 | 3,985 | -0.13% | 10,900 | 542億3184万 | -0.2% | 27.92 | 3.47 |
| 05/01 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 10,000 | 542億9989万 | -0.08% | 27.95 | 3.47 |
| 04/30 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 17,400 | 542億9989万 | -0.08% | 27.95 | 3.47 |
| 04/28 | 3,995 | 4,000 | 3,990 | 3,990 | -0.13% | 31,100 | 542億9989万 | -0.08% | 27.95 | 3.47 |
| 04/25 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 27,300 | 543億6793万 | +0.05% | 27.99 | 3.48 |
| 04/24 | 3,995 | 4,000 | 3,995 | 4,000 | 0% | 17,200 | 544億3598万 | +0.2% | 28.02 | 3.48 |
| 04/23 | 4,000 | 4,000 | 3,995 | 4,000 | 0% | 17,200 | 544億3598万 | +0.2% | 28.02 | 3.48 |
| 04/22 | 3,990 | 4,000 | 3,990 | 4,000 | +0.13% | 18,300 | 544億3598万 | +0.23% | 28.02 | 3.48 |
| 04/21 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 16,400 | 543億6793万 | +0.1% | 27.99 | 3.48 |
| 04/18 | 3,995 | 4,000 | 3,990 | 4,000 | +0.13% | 20,200 | 544億3598万 | +0.25% | 28.02 | 3.48 |
| 04/17 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 15,000 | 543億6793万 | +0.15% | 27.99 | 3.48 |
| 04/16 | 3,995 | 4,000 | 3,990 | 4,000 | +0.25% | 21,300 | 544億3598万 | +0.28% | 28.02 | 3.48 |
| 04/15 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 29,800 | 542億9989万 | +0.05% | 27.95 | 3.47 |
| 04/14 | 3,995 | 4,000 | 3,990 | 3,990 | 0% | 36,800 | 542億9989万 | +0.08% | 27.95 | 3.47 |
| 04/11 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 672,200 | 542億9989万 | +0.08% | 27.95 | 3.47 |
| 04/10 | 3,995 | 3,995 | 3,990 | 3,990 | 0% | 456,400 | 542億9989万 | +0.08% | 27.95 | 3.47 |
| 04/09 | 3,990 | 3,995 | 3,990 | 3,990 | -0.13% | 29,600 | 542億9989万 | +0.1% | 27.95 | 3.47 |
| 04/08 | 3,990 | 3,995 | 3,990 | 3,995 | +0.13% | 39,400 | 543億6793万 | +0.23% | 27.99 | 3.48 |
| 04/07 | 3,990 | 3,995 | 3,985 | 3,990 | 0% | 159,400 | 542億9989万 | +0.13% | 27.95 | 3.47 |
| 04/04 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 206,000 | 542億9989万 | +0.15% | 27.95 | 3.47 |
| 04/03 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 51,900 | 542億9989万 | +0.15% | 27.95 | 3.47 |
| 04/02 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 31,200 | 542億9989万 | +0.18% | 27.95 | 3.47 |
| 04/01 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 38,600 | 542億9989万 | +0.18% | 27.95 | 3.47 |
| 03/31 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 41,600 | 542億9989万 | +0.2% | 27.95 | 3.47 |
| 03/28 | 3,995 | 3,995 | 3,990 | 3,990 | 0% | 27,700 | 542億9989万 | +0.23% | 27.95 | 3.45 |
| 03/27 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 53,700 | 542億9989万 | +0.23% | 27.95 | 3.45 |
| 03/26 | 3,995 | 3,995 | 3,990 | 3,990 | 0% | 89,800 | 542億9989万 | +0.25% | 27.95 | 3.45 |
| 03/25 | 3,995 | 3,995 | 3,990 | 3,990 | 0% | 41,700 | 542億9989万 | +0.25% | 27.95 | 3.45 |
| 03/24 | 3,990 | 3,995 | 3,985 | 3,990 | +0.25% | 118,000 | 542億9989万 | +0.28% | 27.95 | 3.45 |
| 03/21 | 3,985 | 3,990 | 3,980 | 3,980 | -0.13% | 24,800 | 541億6380万 | +0.05% | 27.88 | 3.45 |
| 03/19 | 3,995 | 3,995 | 3,980 | 3,985 | -0.25% | 22,600 | 542億3184万 | +0.18% | 27.92 | 3.45 |
| 03/18 | 3,990 | 3,995 | 3,980 | 3,995 | +0.13% | 54,200 | 543億6793万 | +0.43% | 27.99 | 3.46 |
| 03/17 | 3,985 | 3,990 | 3,985 | 3,990 | +0.25% | 9,800 | 542億9989万 | +0.33% | 27.95 | 3.45 |
| 03/14 | 3,980 | 3,990 | 3,980 | 3,980 | +0.13% | 28,400 | 541億6380万 | +0.1% | 27.88 | 3.45 |
| 03/13 | 3,980 | 3,990 | 3,970 | 3,975 | -0.25% | 90,400 | 540億9575万 | -0.03% | 27.85 | 3.44 |
| 03/12 | 3,975 | 3,985 | 3,970 | 3,985 | +0.38% | 39,700 | 542億3184万 | +0.23% | 27.92 | 3.45 |
| 03/11 | 3,975 | 3,980 | 3,970 | 3,970 | -0.25% | 124,500 | 540億2771万 | -0.13% | 27.81 | 3.44 |
| 03/10 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 10,200 | 541億6380万 | +0.13% | 27.88 | 3.45 |
| 03/07 | 3,980 | 3,985 | 3,980 | 3,980 | -0.13% | 29,900 | 541億6380万 | +0.13% | 27.88 | 3.45 |
| 03/06 | 3,985 | 3,985 | 3,975 | 3,985 | +0.13% | 56,400 | 542億3184万 | +0.25% | 27.92 | 3.45 |
| 03/05 | 3,975 | 3,990 | 3,975 | 3,980 | +0.13% | 74,500 | 541億6380万 | +0.15% | 27.88 | 3.45 |
| 03/04 | 3,980 | 3,980 | 3,975 | 3,975 | 0% | 33,600 | 540億9575万 | +0.03% | 27.85 | 3.44 |
| 03/03 | 3,975 | 3,980 | 3,965 | 3,975 | 0% | 238,400 | 540億9575万 | +0.03% | 27.85 | 3.44 |
| 02/28 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 68,200 | 540億9575万 | +0.05% | 27.85 | 3.44 |
| 02/27 | 3,980 | 3,980 | 3,975 | 3,975 | 0% | 42,400 | 540億9575万 | +0.05% | 27.85 | 3.44 |
| 02/26 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 146,200 | 540億9575万 | +0.05% | 27.85 | 3.44 |
| 02/25 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 90,700 | 540億9575万 | +0.05% | 27.85 | 3.44 |
| 02/21 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 57,800 | 540億9575万 | +0.05% | 27.85 | 3.44 |
| 02/20 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 50,700 | 540億9575万 | +0.08% | 27.85 | 3.44 |
| 02/19 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 57,100 | 540億9575万 | +0.08% | 27.85 | 3.44 |
| 02/18 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 68,600 | 540億9575万 | +0.1% | 27.85 | 3.44 |
| 02/17 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 35,600 | 540億9575万 | +0.1% | 27.85 | 3.44 |
| 02/14 | 3,980 | 3,985 | 3,975 | 3,975 | 0% | 38,100 | 540億9575万 | +0.13% | 27.85 | 3.44 |
| 02/13 | 3,975 | 3,985 | 3,975 | 3,975 | 0% | 57,000 | 540億9575万 | +0.15% | 27.85 | 3.44 |
| 02/12 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 32,100 | 540億9575万 | +0.15% | 27.85 | 3.44 |
| 02/10 | 3,975 | 3,980 | 3,975 | 3,975 | 0% | 28,200 | 540億9575万 | +0.15% | 27.85 | 3.44 |
| 02/07 | 3,970 | 3,980 | 3,970 | 3,975 | +0.13% | 102,000 | 540億9575万 | +0.15% | 27.85 | 3.44 |
| 02/06 | 3,975 | 3,975 | 3,970 | 3,970 | -0.13% | 34,400 | 540億2771万 | +0.03% | 27.81 | 3.44 |
| 02/05 | 3,975 | 3,975 | 3,970 | 3,975 | +0.13% | 37,400 | 540億9575万 | +0.15% | 27.85 | 3.44 |
| 02/04 | 3,975 | 3,975 | 3,970 | 3,970 | 0% | 33,900 | 540億2771万 | +0.03% | 27.81 | 3.44 |
| 02/03 | 3,970 | 3,975 | 3,970 | 3,970 | -0.13% | 68,800 | 540億2771万 | 0% | 27.81 | 3.44 |
| 01/31 | 3,975 | 3,975 | 3,970 | 3,975 | +0.13% | 16,000 | 540億9575万 | +0.13% | 27.85 | 3.44 |
| 01/30 | 3,975 | 3,975 | 3,970 | 3,970 | -0.13% | 28,800 | 540億2771万 | -0.03% | 27.81 | 3.44 |
| 01/29 | 3,975 | 3,975 | 3,970 | 3,975 | +0.13% | 30,500 | 540億9575万 | 0% | 27.85 | 3.44 |
| 01/28 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 57,500 | 540億2771万 | +0.48% | 27.81 | 3.44 |
| 01/27 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 38,300 | 540億2771万 | +1.09% | 27.81 | 3.44 |
| 01/24 | 3,975 | 3,975 | 3,970 | 3,970 | 0% | 212,400 | 540億2771万 | +1.72% | 27.81 | 3.44 |
| 01/23 | 3,975 | 3,980 | 3,970 | 3,970 | 0% | 42,100 | 540億2771万 | +2.32% | 27.81 | 3.44 |
| 01/22 | 3,975 | 3,980 | 3,970 | 3,970 | 0% | 50,700 | 540億2771万 | +2.88% | 27.81 | 3.44 |
| 01/21 | 3,975 | 3,980 | 3,970 | 3,970 | 0% | 39,200 | 540億2771万 | +3.57% | 27.81 | 3.44 |
| 01/20 | 3,975 | 3,980 | 3,970 | 3,970 | 0% | 85,800 | 540億2771万 | +4.23% | 27.81 | 3.44 |
| 01/17 | 3,965 | 3,980 | 3,965 | 3,970 | +0.13% | 180,500 | 540億2771万 | +4.8% | 27.81 | 3.44 |
| 01/16 | 3,965 | 3,970 | 3,965 | 3,965 | 0% | 72,300 | 539億5966万 | +5.2% | 27.78 | 3.43 |
| 01/15 | 3,965 | 3,970 | 3,960 | 3,965 | +0.13% | 266,700 | 539億5966万 | +5.59% | 27.78 | 3.43 |
| 01/14 | 3,960 | 3,975 | 3,960 | 3,960 | 0% | 297,700 | 538億9162万 | +5.83% | 27.74 | 3.43 |
| 01/10 | 3,955 | 3,970 | 3,950 | 3,960 | +0.13% | 337,900 | 538億9162万 | +6.14% | 27.74 | 3.43 |
| 01/09 | 3,960 | 3,970 | 3,955 | 3,955 | -0.13% | 360,300 | 538億2357万 | +6.35% | 27.71 | 3.42 |
| 01/08 | 3,960 | 3,970 | 3,960 | 3,960 | -0.13% | 116,800 | 538億9162万 | +6.88% | 27.74 | 3.43 |
| 01/07 | 3,970 | 3,975 | 3,960 | 3,965 | -0.13% | 230,000 | 539億5966万 | +7.48% | 27.78 | 3.43 |
| 01/06 | 3,970 | 3,975 | 3,970 | 3,970 | -0.13% | 123,700 | 540億2771万 | +7.94% | 27.81 | 3.44 |
| 2024 | ||||||||||
| 12/30 | 3,975 | 3,980 | 3,965 | 3,975 | -0.13% | 160,800 | 540億9575万 | +8.49% | 27.85 | 3.49 |
| 12/27 | 3,970 | 3,980 | 3,965 | 3,980 | +0.25% | 237,800 | 541億6380万 | +9.07% | 27.88 | 3.49 |
| 12/26 | 3,980 | 3,985 | 3,960 | 3,970 | -0.38% | 239,200 | 540億2771万 | +9.43% | 27.81 | 3.48 |
| 12/25 | 3,980 | 4,000 | 3,980 | 3,985 | +0.13% | 192,100 | 542億3184万 | +10.76% | 27.92 | 3.49 |
| 12/24 | 3,980 | 4,000 | 3,960 | 3,980 | 0% | 504,600 | 541億6380万 | +11.42% | 27.88 | 3.49 |
| 12/23 | 4,000 | 4,000 | 3,960 | 3,980 | -0.5% | 585,200 | 541億4390万 | +12.24% | 27.88 | 3.49 |
| 12/20 | 4,000 | 4,035 | 3,985 | 4,000 | -1.72% | 1,256,800 | 544億1598万 | +13.77% | 28.02 | 3.51 |
| 12/19 | 3,335 | 4,070 | 3,325 | 4,070 | +20.77% | 104,100 | 553億6825万 | +16.65% | 28.51 | 3.57 |
| 12/18 | 3,375 | 3,485 | 3,365 | 3,370 | -0.3% | 84,400 | 458億4546万 | -2.35% | 23.61 | 2.95 |
| 12/17 | 3,345 | 3,420 | 3,320 | 3,380 | +0.6% | 64,200 | 459億8150万 | -1.66% | 23.68 | 2.96 |
| 12/16 | 3,385 | 3,445 | 3,345 | 3,360 | -1.03% | 69,300 | 457億942万 | -1.5% | 23.54 | 2.95 |
| 12/13 | 3,430 | 3,455 | 3,340 | 3,395 | -1.88% | 117,600 | 461億8556万 | +0.3% | 23.78 | 2.98 |
| 12/12 | 3,380 | 3,495 | 3,380 | 3,460 | +4.53% | 104,600 | 470億6982万 | +3.25% | 24.24 | 3.03 |
| 12/11 | 3,350 | 3,395 | 3,300 | 3,310 | -1.78% | 115,200 | 450億2922万 | -0.45% | 23.19 | 2.9 |
| 12/10 | 3,460 | 3,480 | 3,370 | 3,370 | -2.46% | 105,300 | 458億4546万 | +2.03% | 23.61 | 2.95 |
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 | 2,790 279,000 2/26 | 435 43,500 9/30 | 1,683,300 16,833 12/12 | - | - | +129.7% 12/12 | -48.07% 10/10 |
| 2009年 9月期 | 1,580 158,000 2/2 | 241 24,050 10/16 | 456,900 4,569 4/9 | - | - | +99.38% 1/8 | -39.2% 3/5 |
| 2010年 9月期 | 799 79,900 10/26 | 424 42,400 9/28 | 247,700 2,477 4/28 | - | - | +24.03% 3/23 | -27.27% 11/18 |
| 2011年 9月期 | 616 61,600 6/13 | 272 27,150 9/26 | 540,600 5,406 6/10 | 69億6486万 | 30億6974万 | +54.56% 6/10 | -32.5% 3/16 |
| 2012年 9月期 | 375 37,500 3/21 | 218 21,800 9/27 | 57,400 574 3/21 | 42億3997万 | 24億6483万 | +20.05% 3/21 | -13.79% 7/25 |
| 2013年 9月期 | 1,402 140,200 4/26 | 221 22,110 10/17 | 1,117,600 11,176 4/26 | 158億5185万 | 24億9988万 | +118.02% 4/25 | -35.54% 6/7 |
| 2014年 9月期 | 1,949 194,900 1/23 | 578 57,800 10/8 | 1,290,700 12,907 12/3 | 239億760万 | 65億3521万 | +64.12% 1/22 | -24.13% 4/30 |
| 2015年 9月期 | 4,385 2/13 | 758 10/17 | 2,010,700 2/13 | 537億8904万 | 92億9808万 | +52.28% 1/7 | -29.18% 3/19 |
| 2016年 9月期 | 2,990 8/18 | 1,013 2/12 | 3,339,600 8/18 | 366億7713万 | 124億2606万 | +26.67% 5/9 | -29.98% 2/12 |
| 2017年 9月期 | 1,684 1/11 | 1,040 9/5 | 923,800 10/3 | 206億5695万 | 128億2590万 | +19.99% 11/2 | -15.39% 11/9 |
| 2018年 9月期 | 2,050 1/4 | 1,188 10/13 | 1,455,600 11/2 | 252億8183万 | 146億5112万 | +23.46% 11/8 | -19.02% 2/7 |
| 2019年 9月期 | 1,989 5/31 | 1,043 2/8 | 1,196,700 7/12 | 245億2954万 | 128億6290万 | +27.65% 5/10 | -21.16% 12/25 |
| 2020年 9月期 | 1,864 9/2 | 700 3/19 | 2,440,400 2/5 | 248億5829万 | 93億3519万 | +27.1% 9/3 | -26.79% 3/19 |
| 2021年 9月期 | 3,925 6/2 | 1,591 10/27 | 2,117,200 11/6 | 523億4378万 | 212億1756万 | +32.37% 11/13 | -17.4% 1/29 |
| 2022年 9月期 | 3,385 11/1 | 1,273 3/8 | 5,271,400 4/27 | 451億4234万 | 169億7672万 | +43.07% 3/31 | -31.74% 5/10 |
| 2023年 9月期 | 3,425 11/10 | 1,523 9/22 | 3,541,900 2/9 | 456億7578万 | 200億6856万 | +23.61% 11/9 | -27.58% 12/23 |
| 2024年 9月期 | 2,955 8/16 | 1,170 2/14 | 1,399,300 2/21 | 382億1197万 | 151億2961万 | +24.55% 3/1 | -13.61% 2/9 |
| 最新 | 3,985 2025/5/13 | 10,100 | 542億3184万 | -0.2% 3,993 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -73%（0.27倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 294%（3.94倍）
- 2014/12/30 vs 2013/12/30
- 109%（2.09倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 117%（2.17倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- 174%（2.74倍）
- 2025/05/13 vs 2024/12/30
- 0%（1倍）
- 過去安値
218円（2012/09/27） - 1728%（18.28倍）
3,985円（5/13）