株価チャート
株価
6/6
- 前日 (6/5)
- 518
- 始値
- 518
- 高値
- 520
- 安値
- 496
- 終値 -3.67%
- 499
- 出来高 -1.42%
- 20,900
乖離率
- 株価（5日）
移動平均値 - -3.85%
519 - 株価（25日）
移動平均値 - -5.67%
529 - 出来高（5日）
移動平均値 - +63.54%
12,780
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 518 | 520 | 496 | 499 | -3.67% | 20,900 | 33億7597万 | -5.67% | 16.08 | 1.45 |
| 06/05 | 527 | 528 | 510 | 518 | -1.33% | 21,200 | 35億452万 | -2.26% | 16.69 | 1.5 |
| 06/04 | 527 | 529 | 525 | 525 | -0.38% | 5,100 | 35億5188万 | -0.94% | 16.91 | 1.52 |
| 06/03 | 529 | 529 | 520 | 527 | -0.19% | 8,800 | 35億6541万 | -0.57% | 16.98 | 1.53 |
| 06/02 | 523 | 529 | 522 | 528 | +1.15% | 7,900 | 35億7217万 | -0.38% | 17.01 | 1.53 |
| 05/30 | 530 | 532 | 512 | 522 | -1.14% | 15,000 | 35億3158万 | -1.32% | 16.82 | 1.52 |
| 05/29 | 531 | 532 | 525 | 528 | -0.38% | 3,400 | 35億7217万 | -0.19% | 17.01 | 1.53 |
| 05/28 | 532 | 534 | 527 | 530 | 0% | 3,100 | 35億8570万 | +0.19% | 17.07 | 1.54 |
| 05/27 | 531 | 535 | 527 | 530 | -1.3% | 2,100 | 35億8570万 | +0.19% | 17.07 | 1.54 |
| 05/26 | 525 | 537 | 524 | 537 | +1.51% | 2,800 | 36億3306万 | +1.7% | 17.3 | 1.56 |
| 05/23 | 533 | 539 | 508 | 529 | +0.38% | 14,800 | 35億7894万 | +0.38% | 17.04 | 1.54 |
| 05/22 | 539 | 540 | 526 | 527 | -1.86% | 9,600 | 35億6541万 | +0.19% | 16.98 | 1.53 |
| 05/21 | 542 | 547 | 535 | 537 | +0.19% | 16,600 | 36億3306万 | +2.48% | 17.3 | 1.56 |
| 05/20 | 536 | 539 | 534 | 536 | +0.37% | 4,400 | 36億2630万 | +2.68% | 17.27 | 1.56 |
| 05/19 | 526 | 549 | 526 | 534 | +0.95% | 5,600 | 36億1277万 | +2.69% | 17.2 | 1.55 |
| 05/16 | 535 | 539 | 526 | 529 | -1.12% | 6,500 | 35億7894万 | +2.52% | 17.04 | 1.54 |
| 05/15 | 534 | 535 | 525 | 535 | +0.19% | 5,200 | 36億1953万 | +4.09% | 17.24 | 1.55 |
| 05/14 | 533 | 534 | 520 | 534 | 0% | 9,700 | 36億1277万 | +4.91% | 17.2 | 1.55 |
| 05/13 | 535 | 539 | 520 | 534 | -0.19% | 7,700 | 36億1277万 | +5.74% | 17.2 | 1.55 |
| 05/12 | 538 | 540 | 531 | 535 | +1.33% | 5,200 | 36億1953万 | +6.15% | 17.24 | 1.55 |
| 05/09 | 533 | 555 | 520 | 528 | -0.19% | 39,900 | 35億7217万 | +4.97% | 17.01 | 1.53 |
| 05/08 | 538 | 538 | 529 | 529 | -0.38% | 5,800 | 35億7894万 | +5.38% | 17.04 | 1.54 |
| 05/07 | 530 | 539 | 528 | 531 | +0.57% | 12,000 | 35億9247万 | +5.99% | 17.11 | 1.54 |
| 05/02 | 527 | 534 | 527 | 528 | +0.57% | 3,600 | 35億7217万 | +5.39% | 17.01 | 1.53 |
| 05/01 | 532 | 535 | 525 | 525 | -1.32% | 3,100 | 35億5188万 | +5% | 16.91 | 1.52 |
| 04/30 | 531 | 535 | 527 | 532 | +0.38% | 5,800 | 35億9924万 | +6.61% | 17.14 | 1.54 |
| 04/28 | 519 | 541 | 519 | 530 | +2.32% | 9,600 | 35億8570万 | +6.21% | 17.07 | 1.54 |
| 04/25 | 519 | 527 | 517 | 518 | +0.19% | 5,100 | 35億452万 | +4.02% | 16.69 | 1.5 |
| 04/24 | 521 | 530 | 517 | 517 | -0.77% | 10,000 | 34億9775万 | +3.82% | 16.66 | 1.5 |
| 04/23 | 522 | 528 | 521 | 521 | -0.19% | 9,600 | 35億2481万 | +4.62% | 16.78 | 1.51 |
| 04/22 | 528 | 528 | 521 | 522 | -0.38% | 3,700 | 35億3158万 | +5.03% | 16.82 | 1.52 |
| 04/21 | 524 | 527 | 521 | 524 | +0.77% | 7,000 | 35億4511万 | +5.43% | 16.88 | 1.52 |
| 04/18 | 515 | 520 | 514 | 520 | +1.56% | 4,000 | 35億1805万 | +4.63% | 16.75 | 1.51 |
| 04/17 | 513 | 518 | 512 | 512 | 0% | 3,100 | 34億6393万 | +3.23% | 16.49 | 1.49 |
| 04/16 | 509 | 518 | 509 | 512 | +1.59% | 9,500 | 34億6393万 | +3.23% | 16.49 | 1.49 |
| 04/15 | 486 | 507 | 486 | 504 | +4.56% | 6,300 | 34億980万 | +1.61% | 16.24 | 1.46 |
| 04/14 | 482 | 485 | 480 | 482 | +0.21% | 3,900 | 32億6096万 | -3.02% | 15.53 | 1.4 |
| 04/11 | 472 | 481 | 463 | 481 | +1.91% | 4,700 | 32億5420万 | -3.41% | 15.5 | 1.4 |
| 04/10 | 483 | 483 | 464 | 472 | +4.66% | 5,400 | 31億9331万 | -5.6% | 15.21 | 1.37 |
| 04/09 | 446 | 465 | 444 | 451 | -2.17% | 5,900 | 30億5123万 | -10.16% | 14.53 | 1.31 |
| 04/08 | 445 | 462 | 436 | 461 | +10.82% | 10,300 | 31億1889万 | -8.89% | 14.85 | 1.34 |
| 04/07 | 420 | 442 | 408 | 416 | -6.94% | 19,700 | 28億1444万 | -18.27% | 13.4 | 1.21 |
| 04/04 | 487 | 487 | 425 | 447 | -9.7% | 25,800 | 30億2417万 | -12.87% | 14.4 | 1.3 |
| 04/03 | 504 | 507 | 490 | 495 | -2.56% | 17,900 | 33億4891万 | -3.88% | 15.95 | 1.44 |
| 04/02 | 515 | 515 | 507 | 508 | -1.36% | 4,200 | 34億3686万 | -1.55% | 16.37 | 1.47 |
| 04/01 | 507 | 515 | 507 | 515 | +1.58% | 5,100 | 34億8422万 | -0.19% | 16.59 | 1.49 |
| 03/31 | 513 | 513 | 507 | 507 | -1.17% | 6,800 | 34億3010万 | -1.74% | 16.33 | 1.47 |
| 03/28 | 512 | 530 | 510 | 513 | +0.39% | 9,600 | 34億7069万 | -0.39% | 16.53 | 1.49 |
| 03/27 | 518 | 518 | 511 | 511 | -0.78% | 6,700 | 34億5716万 | -0.78% | 16.46 | 1.48 |
| 03/26 | 515 | 515 | 511 | 515 | +0.19% | 5,600 | 34億8422万 | 0% | 16.59 | 1.49 |
| 03/25 | 515 | 515 | 512 | 514 | -0.19% | 5,200 | 34億7746万 | 0% | 16.56 | 1.49 |
| 03/24 | 517 | 518 | 511 | 515 | +0.78% | 32,000 | 34億8422万 | +0.39% | 16.59 | 1.49 |
| 03/21 | 518 | 518 | 511 | 511 | 0% | 6,500 | 34億5716万 | -0.39% | 16.46 | 1.48 |
| 03/19 | 513 | 515 | 510 | 511 | 0% | 7,900 | 34億5716万 | -0.39% | 16.46 | 1.48 |
| 03/18 | 516 | 516 | 509 | 511 | -0.39% | 9,700 | 34億5716万 | -0.39% | 16.46 | 1.48 |
| 03/17 | 513 | 517 | 513 | 513 | -0.77% | 6,100 | 34億7069万 | -0.19% | 16.53 | 1.49 |
| 03/14 | 520 | 520 | 512 | 517 | +0.98% | 3,400 | 34億9775万 | +0.19% | 16.66 | 1.5 |
| 03/13 | 524 | 524 | 512 | 512 | -0.78% | 8,000 | 34億6393万 | -0.97% | 16.49 | 1.49 |
| 03/12 | 510 | 519 | 510 | 516 | +1.78% | 7,100 | 34億9099万 | -0.39% | 16.62 | 1.5 |
| 03/11 | 524 | 524 | 502 | 507 | -1.74% | 11,000 | 34億3010万 | -2.31% | 16.33 | 1.47 |
| 03/10 | 515 | 520 | 509 | 516 | 0% | 9,900 | 34億9099万 | -0.58% | 16.62 | 1.5 |
| 03/07 | 511 | 522 | 510 | 516 | -1.9% | 29,400 | 34億9099万 | -0.77% | 16.62 | 1.5 |
| 03/06 | 533 | 535 | 525 | 526 | -1.31% | 9,700 | 35億5864万 | +1.15% | 16.95 | 1.53 |
| 03/05 | 546 | 546 | 528 | 533 | -1.66% | 12,400 | 36億600万 | +2.5% | 17.17 | 1.55 |
| 03/04 | 562 | 562 | 529 | 542 | +1.31% | 33,500 | 36億6689万 | +4.43% | 17.46 | 1.57 |
| 03/03 | 541 | 544 | 520 | 535 | +4.7% | 70,800 | 36億1953万 | +3.08% | 17.24 | 1.55 |
| 02/28 | 510 | 515 | 506 | 511 | +0.2% | 11,000 | 34億5716万 | -1.16% | 16.46 | 1.48 |
| 02/27 | 520 | 520 | 508 | 510 | -1.73% | 12,900 | 34億5039万 | -1.35% | 16.43 | 1.48 |
| 02/26 | 508 | 555 | 502 | 519 | +2.37% | 88,300 | 35億1128万 | +0.19% | 16.72 | 1.51 |
| 02/25 | 506 | 509 | 503 | 507 | +0.8% | 7,200 | 34億3010万 | -2.12% | 16.33 | 1.47 |
| 02/21 | 510 | 511 | 503 | 503 | +0.2% | 7,000 | 34億304万 | -2.9% | 16.2 | 1.46 |
| 02/20 | 509 | 509 | 502 | 502 | -0.99% | 4,200 | 33億9627万 | -3.46% | 16.17 | 1.46 |
| 02/19 | 501 | 513 | 496 | 507 | +1.2% | 13,300 | 34億3010万 | -2.69% | 16.33 | 1.47 |
| 02/18 | 500 | 507 | 498 | 501 | +0.4% | 6,100 | 33億8950万 | -4.02% | 16.14 | 1.45 |
| 02/17 | 499 | 506 | 499 | 499 | +0.4% | 11,700 | 33億7597万 | -4.41% | 16.08 | 1.45 |
| 02/14 | 509 | 510 | 497 | 497 | -2.17% | 26,300 | 33億6244万 | -4.97% | 16.01 | 1.44 |
| 02/13 | 509 | 515 | 508 | 508 | -0.2% | 8,600 | 34億3686万 | -3.61% | 16.37 | 1.47 |
| 02/12 | 523 | 523 | 507 | 509 | +0.59% | 17,000 | 34億4363万 | -3.78% | 16.4 | 1.48 |
| 02/10 | 526 | 526 | 505 | 506 | -5.6% | 42,200 | 34億2333万 | -4.71% | 16.3 | 1.47 |
| 02/07 | 565 | 636 | 536 | 536 | -3.42% | 171,200 | 36億2630万 | +0.94% | 17.27 | 1.56 |
| 02/06 | 551 | 566 | 550 | 555 | +1.09% | 14,100 | 37億5484万 | +4.52% | 17.88 | 1.61 |
| 02/05 | 536 | 555 | 536 | 549 | +2.43% | 19,700 | 37億1425万 | +3.98% | 17.69 | 1.59 |
| 02/04 | 534 | 544 | 530 | 536 | +0.56% | 11,300 | 36億2630万 | +1.9% | 17.27 | 1.56 |
| 02/03 | 519 | 543 | 517 | 533 | +0.95% | 14,300 | 36億600万 | +1.52% | 17.17 | 1.55 |
| 01/31 | 536 | 539 | 527 | 528 | -0.19% | 14,000 | 35億7217万 | +0.76% | 17.01 | 1.53 |
| 01/30 | 522 | 530 | 519 | 529 | +1.54% | 11,100 | 35億7894万 | +1.54% | 17.04 | 1.54 |
| 01/29 | 528 | 530 | 521 | 521 | +0.19% | 8,500 | 35億2481万 | +0.58% | 16.78 | 1.51 |
| 01/28 | 523 | 532 | 520 | 520 | -0.57% | 8,400 | 35億1805万 | +0.78% | 16.75 | 1.51 |
| 01/27 | 528 | 536 | 520 | 523 | -0.38% | 9,100 | 35億3835万 | +1.95% | 16.85 | 1.52 |
| 01/24 | 500 | 545 | 494 | 525 | +4.58% | 34,400 | 35億5188万 | +3.14% | 16.91 | 1.52 |
| 01/23 | 508 | 510 | 491 | 502 | -1.76% | 23,500 | 33億9627万 | -0.79% | 16.17 | 1.46 |
| 01/22 | 525 | 525 | 511 | 511 | -1.16% | 10,600 | 34億5716万 | +1.59% | 16.46 | 1.48 |
| 01/21 | 522 | 523 | 508 | 517 | -1.52% | 17,500 | 34億9775万 | +3.4% | 16.66 | 1.5 |
| 01/20 | 523 | 529 | 522 | 525 | +1.16% | 9,900 | 35億5188万 | +5.63% | 16.91 | 1.52 |
| 01/17 | 549 | 550 | 519 | 519 | -5.12% | 35,000 | 35億1128万 | +5.06% | 16.72 | 1.51 |
| 01/16 | 531 | 548 | 531 | 547 | +3.4% | 18,300 | 37億72万 | +11.63% | 17.62 | 1.59 |
| 01/15 | 513 | 529 | 513 | 529 | +3.12% | 19,400 | 35億7894万 | +9.07% | 17.04 | 1.54 |
| 01/14 | 502 | 514 | 502 | 513 | +0.2% | 25,900 | 34億7069万 | +6.88% | 16.53 | 1.49 |
| 01/10 | 530 | 552 | 501 | 512 | -3.03% | 76,000 | 34億6393万 | +7.56% | 16.49 | 1.49 |
| 01/09 | 589 | 590 | 508 | 528 | -11.26% | 60,400 | 35億7217万 | +11.63% | 17.01 | 1.53 |
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 | |
| 2015年 9月期 | 635 2,540 8/11 | 256 1,023 9/30 | 4,910,800 1,227,700 8/11 | 32億7304万 | 13億6181万 | +11.24% 10/27 | -19.07% 9/14 |
| 2016年 9月期 | 333 1,330 10/27 | 182 726 2/12 | 391,200 97,800 3/23 | 17億7049万 | 9億6645万 | +25.92% 8/15 | -17.58% 2/12 |
| 2017年 9月期 | 625 2,499 9/29 | 286 1,142 10/6 | 434,400 108,600 12/26 | 33億7165万 | 15億3804万 | +35.37% 10/2 | -11.02% 4/13 |
| 2018年 9月期 | 2,145 8,580 4/26 | 534 2,135 11/16 | 3,095,600 773,900 4/23 | 117億8892万 | 28億8054万 | +96.05% 4/25 | -20.48% 8/20 |
| 2019年 9月期 | 1,053 2,105 11/12 | 607 5/15 | 200,000 100,000 11/12 | 64億5982万 | 37億6922万 | +27.21% 1/25 | -26.86% 12/25 |
| 2020年 9月期 | 1,243 1/20 | 459 3/23 | 179,500 5/26 | 77億1853万 | 28億5020万 | +27.91% 5/11 | -40.46% 3/23 |
| 2021年 9月期 | 858 6/15 10/8 | 656 9/29 | 525,200 6/15 | 55億4301万 | 42億3931万 | +7.59% 6/15 | -18.08% 10/7 10/6 |
| 2022年 9月期 | 670 10/1 | 328 3/11 | 528,000 9/21 | 43億2978万 | 21億8212万 | +20.29% 8/23 | -29.58% 9/21 |
| 2023年 9月期 | 460 7/24 | 285 5/15 | 5,397,300 7/24 | 31億628万 | 19億2454万 | +24.2% 7/25 | -12.45% 8/17 |
| 2024年 9月期 | 446 12/27 | 267 8/5 | 2,351,800 12/25 | 30億1174万 | 18億638万 | +31.48% 12/25 | -23.01% 8/5 |
| 最新 | 499 2025/6/6 | 20,900 | 33億7597万 | -5.67% 529 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 47%（1.47倍）
- 2017/12/29 vs 2016/12/30
- 153%（2.53倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/06/06 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
182円（2016/02/12） - 175%（2.75倍）
499円（6/6）