株価チャート
株価
8/27
- 前日 (8/26)
- 3,985
- 始値
- 3,985
- 高値
- 3,990
- 安値
- 3,985
- 終値 ±0%
- 3,985
- 出来高 +185.37%
- 23,400
乖離率
- 株価（5日）
移動平均値 - 0%
3,985 - 株価（25日）
移動平均値 - +0.03%
3,984 - 出来高（5日）
移動平均値 - +113.11%
10,980
2025/04/03～2025/08/27
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 | ||||||||||
| 08/27 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 23,400 | 542億3184万 | +0.03% | 28 | 3.35 |
| 08/26 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 8,200 | 542億3184万 | +0.03% | 28 | 3.35 |
| 08/25 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 7,300 | 542億3184万 | +0.03% | 28 | 3.35 |
| 08/22 | 3,985 | 3,985 | 3,985 | 3,985 | 0% | 5,800 | 542億3184万 | 0% | 28 | 3.35 |
| 08/21 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 10,200 | 542億3184万 | 0% | 28 | 3.35 |
| 08/20 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 5,700 | 542億3184万 | 0% | 28 | 3.35 |
| 08/19 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 5,600 | 542億3184万 | 0% | 28 | 3.35 |
| 08/18 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 3,400 | 542億3184万 | 0% | 28 | 3.35 |
| 08/15 | 3,980 | 3,990 | 3,980 | 3,985 | 0% | 7,700 | 542億3184万 | 0% | 28 | 3.35 |
| 08/14 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 4,200 | 542億3184万 | 0% | 28 | 3.35 |
| 08/13 | 3,985 | 3,985 | 3,985 | 3,985 | 0% | 5,500 | 542億3184万 | +0.03% | 28 | 3.35 |
| 08/12 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 4,200 | 542億3184万 | +0.03% | 28 | 3.35 |
| 08/08 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 2,900 | 542億3184万 | +0.03% | 28 | 3.35 |
| 08/07 | 3,985 | 3,995 | 3,985 | 3,985 | 0% | 15,200 | 542億3184万 | +0.03% | 28 | 3.35 |
| 08/06 | 3,990 | 3,990 | 3,980 | 3,985 | 0% | 18,800 | 542億3184万 | +0.03% | 28 | 3.35 |
| 08/05 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 9,600 | 542億3184万 | +0.05% | 28 | 3.35 |
| 08/04 | 3,985 | 4,005 | 3,985 | 3,985 | +0.13% | 10,300 | 542億3184万 | +0.05% | 28 | 3.35 |
| 08/01 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 28,700 | 541億6380万 | -0.08% | 27.97 | 3.34 |
| 07/31 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 119,600 | 541億6380万 | -0.08% | 27.97 | 3.34 |
| 07/30 | 3,985 | 3,985 | 3,970 | 3,980 | 0% | 48,500 | 541億6380万 | -0.08% | 27.97 | 3.34 |
| 07/29 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 51,300 | 541億6380万 | -0.1% | 27.97 | 3.34 |
| 07/28 | 3,980 | 3,985 | 3,980 | 3,980 | -0.13% | 5,500 | 541億6380万 | -0.1% | 27.97 | 3.34 |
| 07/25 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 4,500 | 542億3184万 | +0.03% | 28 | 3.35 |
| 07/24 | 3,985 | 3,990 | 3,985 | 3,985 | -0.13% | 5,500 | 542億3184万 | +0.03% | 28 | 3.35 |
| 07/23 | 3,985 | 3,990 | 3,985 | 3,990 | 0% | 4,900 | 542億9989万 | +0.18% | 28.04 | 3.35 |
| 07/22 | 3,985 | 3,990 | 3,985 | 3,990 | +0.13% | 4,500 | 542億9989万 | +0.18% | 28.04 | 3.35 |
| 07/18 | 3,985 | 3,990 | 3,985 | 3,985 | -0.13% | 7,300 | 542億3184万 | +0.05% | 28 | 3.35 |
| 07/17 | 3,985 | 3,990 | 3,985 | 3,990 | +0.13% | 8,700 | 542億9989万 | +0.2% | 28.04 | 3.35 |
| 07/16 | 3,985 | 3,990 | 3,980 | 3,985 | 0% | 4,900 | 542億3184万 | +0.08% | 28 | 3.35 |
| 07/15 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 5,500 | 542億3184万 | +0.08% | 28 | 3.35 |
| 07/14 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 5,600 | 542億3184万 | +0.08% | 28 | 3.35 |
| 07/11 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 4,100 | 542億3184万 | +0.1% | 28 | 3.35 |
| 07/10 | 3,985 | 4,040 | 3,985 | 3,985 | 0% | 6,000 | 542億3184万 | +0.1% | 28 | 3.35 |
| 07/09 | 3,980 | 3,990 | 3,980 | 3,985 | +0.13% | 157,600 | 542億3184万 | +0.1% | 28 | 3.35 |
| 07/08 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 11,800 | 541億6380万 | -0.03% | 27.97 | 3.34 |
| 07/07 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 27,100 | 541億6380万 | -0.03% | 27.97 | 3.34 |
| 07/04 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 3,000 | 541億6380万 | -0.03% | 27.97 | 3.34 |
| 07/03 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 6,600 | 541億6380万 | -0.03% | 27.97 | 3.34 |
| 07/02 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 4,000 | 541億6380万 | -0.03% | 27.97 | 3.34 |
| 07/01 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 13,900 | 541億6380万 | -0.03% | 27.97 | 3.34 |
| 06/30 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 8,200 | 541億6380万 | -0.03% | 27.97 | 3.34 |
| 06/27 | 3,980 | 3,985 | 3,980 | 3,980 | -0.13% | 50,700 | 541億6380万 | -0.05% | 27.97 | 3.33 |
| 06/26 | 3,980 | 3,985 | 3,980 | 3,985 | +0.13% | 14,100 | 542億3184万 | +0.08% | 28 | 3.34 |
| 06/25 | 3,990 | 3,990 | 3,980 | 3,980 | -0.25% | 700 | 541億6380万 | -0.1% | 27.97 | 3.33 |
| 06/24 | 3,980 | 3,995 | 3,980 | 3,990 | +0.13% | 6,000 | 542億9989万 | +0.15% | 28.04 | 3.34 |
| 06/23 | 3,980 | 3,990 | 3,980 | 3,985 | +0.13% | 6,700 | 542億3184万 | -0.03% | 28 | 3.34 |
| 06/20 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 4,800 | 541億6380万 | -0.2% | 27.97 | 3.33 |
| 06/19 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 4,300 | 541億6380万 | -0.25% | 27.97 | 3.33 |
| 06/18 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 4,700 | 541億6380万 | -0.28% | 27.97 | 3.33 |
| 06/17 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 7,600 | 541億6380万 | -0.33% | 27.97 | 3.33 |
| 06/16 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 15,900 | 541億6380万 | -0.33% | 27.97 | 3.33 |
| 06/13 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 20,500 | 541億6380万 | -0.35% | 27.97 | 3.33 |
| 06/12 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 13,200 | 541億6380万 | -0.35% | 27.97 | 3.33 |
| 06/11 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 6,200 | 541億6380万 | -0.38% | 27.97 | 3.33 |
| 06/10 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 5,700 | 541億6380万 | -0.38% | 27.97 | 3.33 |
| 06/09 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 8,700 | 541億6380万 | -0.38% | 27.97 | 3.33 |
| 06/06 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 18,900 | 541億6380万 | -0.4% | 27.97 | 3.33 |
| 06/05 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 10,800 | 541億6380万 | -0.4% | 27.97 | 3.33 |
| 06/04 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 71,200 | 541億6380万 | -0.43% | 27.97 | 3.33 |
| 06/03 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 14,400 | 541億6380万 | -0.43% | 27.97 | 3.33 |
| 06/02 | 3,985 | 3,985 | 3,980 | 3,980 | -0.13% | 39,900 | 541億6380万 | -0.45% | 27.97 | 3.33 |
| 05/30 | 3,980 | 3,985 | 3,980 | 3,985 | +0.13% | 16,400 | 542億3184万 | -0.35% | 28 | 3.34 |
| 05/29 | 3,985 | 3,990 | 3,980 | 3,980 | -0.13% | 805,600 | 541億6380万 | -0.48% | 27.97 | 3.33 |
| 05/28 | 3,990 | 4,005 | 3,985 | 3,985 | 0% | 11,000 | 542億3184万 | -0.38% | 28 | 3.34 |
| 05/27 | 3,990 | 3,995 | 3,985 | 3,985 | -0.13% | 5,500 | 542億3184万 | -0.4% | 28 | 3.34 |
| 05/26 | 4,000 | 4,000 | 3,990 | 3,990 | -0.13% | 11,600 | 542億9989万 | -0.27% | 28.04 | 3.34 |
| 05/23 | 4,015 | 4,020 | 3,995 | 3,995 | -0.5% | 10,000 | 543億6793万 | -0.15% | 28.07 | 3.35 |
| 05/22 | 3,990 | 4,020 | 3,990 | 4,015 | +0.63% | 10,900 | 546億4011万 | +0.35% | 28.21 | 3.36 |
| 05/21 | 4,040 | 4,040 | 3,990 | 3,990 | -1.36% | 9,700 | 542億9989万 | -0.25% | 28.04 | 3.34 |
| 05/20 | 4,060 | 4,060 | 3,995 | 4,045 | +0.37% | 24,400 | 550億4838万 | +1.13% | 28.42 | 3.39 |
| 05/19 | 4,030 | 4,105 | 4,015 | 4,030 | -0.25% | 20,100 | 548億4424万 | +0.8% | 28.32 | 3.37 |
| 05/16 | 3,990 | 4,045 | 3,990 | 4,040 | +1.38% | 20,600 | 549億8033万 | +1.1% | 28.39 | 3.38 |
| 05/15 | 3,990 | 4,005 | 3,985 | 3,985 | -1.48% | 22,000 | 542億3184万 | -0.25% | 28 | 3.34 |
| 05/14 | 3,985 | 4,045 | 3,985 | 4,045 | +1.51% | 18,800 | 550億4838万 | +1.25% | 28.42 | 3.39 |
| 05/13 | 3,990 | 3,990 | 3,985 | 3,985 | -0.13% | 10,100 | 542億3184万 | -0.2% | 28 | 3.34 |
| 05/12 | 3,995 | 4,000 | 3,985 | 3,990 | -0.13% | 34,300 | 542億9989万 | -0.08% | 28.04 | 3.34 |
| 05/09 | 3,995 | 4,195 | 3,990 | 3,995 | 0% | 51,300 | 543億6793万 | +0.05% | 28.07 | 3.35 |
| 05/08 | 3,990 | 4,000 | 3,990 | 3,995 | +0.25% | 14,600 | 543億6793万 | +0.05% | 28.07 | 3.35 |
| 05/07 | 3,985 | 4,000 | 3,985 | 3,985 | 0% | 24,100 | 542億3184万 | -0.18% | 28 | 3.34 |
| 05/02 | 3,990 | 3,995 | 3,985 | 3,985 | -0.13% | 10,900 | 542億3184万 | -0.2% | 28 | 3.34 |
| 05/01 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 10,000 | 542億9989万 | -0.08% | 28.04 | 3.34 |
| 04/30 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 17,400 | 542億9989万 | -0.08% | 28.04 | 3.34 |
| 04/28 | 3,995 | 4,000 | 3,990 | 3,990 | -0.13% | 31,100 | 542億9989万 | -0.08% | 28.04 | 3.34 |
| 04/25 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 27,300 | 543億6793万 | +0.05% | 28.07 | 3.35 |
| 04/24 | 3,995 | 4,000 | 3,995 | 4,000 | 0% | 17,200 | 544億3598万 | +0.2% | 28.11 | 3.35 |
| 04/23 | 4,000 | 4,000 | 3,995 | 4,000 | 0% | 17,200 | 544億3598万 | +0.2% | 28.11 | 3.35 |
| 04/22 | 3,990 | 4,000 | 3,990 | 4,000 | +0.13% | 18,300 | 544億3598万 | +0.23% | 28.11 | 3.35 |
| 04/21 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 16,400 | 543億6793万 | +0.1% | 28.07 | 3.35 |
| 04/18 | 3,995 | 4,000 | 3,990 | 4,000 | +0.13% | 20,200 | 544億3598万 | +0.25% | 28.11 | 3.35 |
| 04/17 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 15,000 | 543億6793万 | +0.15% | 28.07 | 3.35 |
| 04/16 | 3,995 | 4,000 | 3,990 | 4,000 | +0.25% | 21,300 | 544億3598万 | +0.28% | 28.11 | 3.35 |
| 04/15 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 29,800 | 542億9989万 | +0.05% | 28.04 | 3.34 |
| 04/14 | 3,995 | 4,000 | 3,990 | 3,990 | 0% | 36,800 | 542億9989万 | +0.08% | 28.04 | 3.34 |
| 04/11 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 672,200 | 542億9989万 | +0.08% | 28.04 | 3.34 |
| 04/10 | 3,995 | 3,995 | 3,990 | 3,990 | 0% | 456,400 | 542億9989万 | +0.08% | 28.04 | 3.34 |
| 04/09 | 3,990 | 3,995 | 3,990 | 3,990 | -0.13% | 29,600 | 542億9989万 | +0.1% | 28.04 | 3.34 |
| 04/08 | 3,990 | 3,995 | 3,990 | 3,995 | +0.13% | 39,400 | 543億6793万 | +0.23% | 28.07 | 3.35 |
| 04/07 | 3,990 | 3,995 | 3,985 | 3,990 | 0% | 159,400 | 542億9989万 | +0.13% | 28.04 | 3.34 |
| 04/04 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 206,000 | 542億9989万 | +0.15% | 28.04 | 3.34 |
| 04/03 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 51,900 | 542億9989万 | +0.15% | 28.04 | 3.34 |
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 |
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）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
