株価チャート
株価
5/2
- 前日 (5/1)
- 12,000
- 始値
- 12,050
- 高値
- 12,120
- 安値
- 11,750
- 終値 -0.42%
- 11,950
- 出来高 -16.49%
- 275,000
乖離率
- 株価（5日）
移動平均値 - -2.39%
12,242 - 株価（25日）
移動平均値 - -2.07%
12,202 - 出来高（5日）
移動平均値 - -4.37%
287,560
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 12,050 | 12,120 | 11,750 | 11,950 | -0.42% | 275,000 | 1180億7532万 | -2.07% | 11.78 | 4.23 |
| 05/01 | 12,110 | 12,150 | 11,900 | 12,000 | -2.2% | 329,300 | 1185億6936万 | -2.07% | 11.83 | 4.25 |
| 04/30 | 12,340 | 12,410 | 12,140 | 12,270 | -0.57% | 276,200 | 1212億3717万 | -0.28% | 12.09 | 4.34 |
| 04/28 | 12,700 | 12,800 | 12,340 | 12,340 | -2.45% | 277,000 | 1217億6032万 | -0.13% | 12.16 | 4.37 |
| 04/25 | 12,790 | 12,830 | 12,520 | 12,650 | -1.33% | 280,300 | 1248億1913万 | +1.96% | 12.47 | 4.48 |
| 04/24 | 13,030 | 13,050 | 12,760 | 12,820 | -1% | 248,700 | 1264億9654万 | +3.14% | 12.64 | 4.54 |
| 04/23 | 12,920 | 13,020 | 12,730 | 12,950 | +1.81% | 306,600 | 1277億7926万 | +4.12% | 12.76 | 4.59 |
| 04/22 | 12,780 | 12,950 | 12,620 | 12,720 | -0.93% | 278,200 | 1255億983万 | +2.22% | 12.54 | 4.5 |
| 04/21 | 12,580 | 12,940 | 12,510 | 12,840 | +2.56% | 427,600 | 1266億9388万 | +3.17% | 12.66 | 4.55 |
| 04/18 | 12,590 | 12,750 | 12,470 | 12,520 | -0.24% | 280,600 | 1235億3640万 | +0.63% | 12.34 | 4.43 |
| 04/17 | 12,180 | 12,550 | 12,070 | 12,550 | +3.12% | 298,600 | 1238億3241万 | +0.81% | 12.37 | 4.44 |
| 04/16 | 12,580 | 12,610 | 12,000 | 12,170 | -2.87% | 363,700 | 1200億8291万 | -2.28% | 12 | 4.31 |
| 04/15 | 12,490 | 12,660 | 12,360 | 12,530 | +0.48% | 349,400 | 1236億3507万 | +0.37% | 12.35 | 4.44 |
| 04/14 | 12,300 | 12,710 | 12,160 | 12,470 | +2.55% | 628,500 | 1230億4304万 | -0.21% | 12.29 | 4.42 |
| 04/11 | 11,200 | 12,160 | 11,130 | 12,160 | +6.11% | 738,500 | 1199億8424万 | -2.84% | 11.99 | 4.31 |
| 04/10 | 11,930 | 11,950 | 11,260 | 11,460 | +6.7% | 779,900 | 1130億7725万 | -8.8% | 11.3 | 4.06 |
| 04/09 | 10,920 | 11,110 | 10,370 | 10,740 | -3.16% | 953,200 | 1059億7292万 | -15.09% | 10.59 | 3.8 |
| 04/08 | 10,340 | 11,090 | 10,340 | 11,090 | +15.64% | 517,300 | 1094億2641万 | -13.12% | 10.93 | 3.93 |
| 04/07 | 9,160 | 10,240 | 9,160 | 9,590 | -12.5% | 1,349,300 | 946億2572万 | -25.56% | 9.45 | 3.4 |
| 04/04 | 11,340 | 11,730 | 10,590 | 10,960 | -12.88% | 1,934,000 | 1081億4369万 | -16.07% | 10.8 | 3.88 |
| 04/03 | 11,980 | 12,760 | 11,930 | 12,580 | -2.33% | 719,000 | 1241億2843万 | -4.78% | 12.4 | 4.45 |
| 04/02 | 13,060 | 13,060 | 12,660 | 12,880 | -1.15% | 465,900 | 1270億8857万 | -3.16% | 12.7 | 4.56 |
| 04/01 | 12,840 | 13,090 | 12,790 | 13,030 | +2.12% | 345,800 | 1285億6863万 | -2.44% | 12.84 | 4.61 |
| 03/31 | 12,710 | 12,950 | 12,570 | 12,760 | -1.92% | 331,600 | 1259億451万 | -4.8% | 12.58 | 4.52 |
| 03/28 | 13,230 | 13,430 | 13,010 | 13,010 | -1.81% | 317,100 | 1283億7129万 | -3.39% | 12.82 | 4.61 |
| 03/27 | 13,130 | 13,340 | 13,130 | 13,250 | -0.3% | 211,000 | 1307億3940万 | -2.16% | 13.06 | 4.69 |
| 03/26 | 13,500 | 13,500 | 13,200 | 13,290 | -1.77% | 423,000 | 1311億3409万 | -2.37% | 13.1 | 4.71 |
| 03/25 | 13,700 | 13,740 | 13,460 | 13,530 | -0.73% | 493,200 | 1335億220万 | -1.05% | 13.34 | 4.79 |
| 03/24 | 13,350 | 13,690 | 13,200 | 13,630 | +3.02% | 474,900 | 1344億8891万 | -1% | 13.44 | 4.83 |
| 03/21 | 13,100 | 13,280 | 12,970 | 13,230 | +1.61% | 397,300 | 1305億4206万 | -4.48% | 13.04 | 4.68 |
| 03/19 | 13,260 | 13,270 | 13,020 | 13,020 | -0.61% | 327,400 | 1284億6996万 | -6.67% | 12.83 | 4.61 |
| 03/18 | 12,900 | 13,470 | 12,860 | 13,100 | +2.66% | 631,400 | 1292億5933万 | -6.74% | 12.91 | 4.64 |
| 03/17 | 12,990 | 13,080 | 12,720 | 12,760 | +0.08% | 347,200 | 1259億451万 | -9.64% | 12.58 | 4.52 |
| 03/14 | 12,690 | 12,810 | 12,620 | 12,750 | +0.55% | 264,200 | 1258億584万 | -10.29% | 12.57 | 4.51 |
| 03/13 | 12,890 | 13,020 | 12,680 | 12,680 | -0.08% | 298,700 | 1251億1514万 | -11.29% | 12.5 | 4.49 |
| 03/12 | 12,830 | 12,960 | 12,680 | 12,690 | -1.7% | 308,000 | 1252億1381万 | -11.81% | 12.51 | 4.49 |
| 03/11 | 12,550 | 13,000 | 12,360 | 12,910 | +0.7% | 530,600 | 1273億8458万 | -10.78% | 12.73 | 4.57 |
| 03/10 | 13,070 | 13,240 | 12,690 | 12,820 | -1% | 482,700 | 1264億9654万 | -11.91% | 12.64 | 4.54 |
| 03/07 | 13,150 | 13,280 | 12,950 | 12,950 | -3.72% | 341,200 | 1277億7926万 | -11.52% | 12.76 | 4.59 |
| 03/06 | 13,620 | 13,620 | 13,260 | 13,450 | -0.44% | 303,400 | 1327億1283万 | -8.63% | 13.26 | 4.76 |
| 03/05 | 13,690 | 13,800 | 13,470 | 13,510 | -1.1% | 324,500 | 1333億485万 | -8.56% | 13.32 | 4.78 |
| 03/04 | 13,780 | 13,880 | 13,450 | 13,660 | -2.43% | 472,700 | 1347億8492万 | -7.72% | 13.46 | 4.84 |
| 03/03 | 14,300 | 14,350 | 13,950 | 14,000 | -0.07% | 324,300 | 1381億3975万 | -5.51% | 13.8 | 4.96 |
| 02/28 | 14,680 | 14,870 | 13,850 | 14,010 | -5.34% | 569,300 | 1382億3842万 | -5.4% | 13.81 | 4.95 |
| 02/27 | 14,740 | 14,880 | 14,530 | 14,800 | +0.14% | 314,000 | 1460億3345万 | -0.24% | 14.59 | 5.23 |
| 02/26 | 14,230 | 14,780 | 14,020 | 14,780 | +3.43% | 386,000 | 1458億3610万 | -0.38% | 14.57 | 5.23 |
| 02/25 | 14,000 | 14,360 | 14,000 | 14,290 | +0.42% | 302,100 | 1410億121万 | -3.55% | 14.09 | 5.05 |
| 02/21 | 14,180 | 14,450 | 14,060 | 14,230 | -0.63% | 531,600 | 1404億918万 | -3.96% | 14.03 | 5.03 |
| 02/20 | 14,870 | 14,980 | 14,170 | 14,320 | -3.83% | 705,500 | 1412億9150万 | -3.23% | 14.12 | 5.06 |
| 02/19 | 15,110 | 15,300 | 14,890 | 14,890 | -0.67% | 517,600 | 1469億1553万 | +0.83% | 14.68 | 5.26 |
| 02/18 | 14,840 | 15,220 | 14,830 | 14,990 | +1.01% | 491,000 | 1479億220万 | +1.61% | 14.78 | 5.3 |
| 02/17 | 15,910 | 15,920 | 14,840 | 14,840 | -6.49% | 837,400 | 1464億2219万 | +0.64% | 14.63 | 5.25 |
| 02/14 | 15,610 | 16,020 | 15,560 | 15,870 | +0.95% | 575,900 | 1565億8492万 | +7.66% | 15.64 | 5.61 |
| 02/13 | 15,940 | 16,170 | 15,530 | 15,720 | -0.06% | 730,700 | 1551億491万 | +7.06% | 15.5 | 5.56 |
| 02/12 | 15,670 | 15,730 | 15,470 | 15,730 | +2.21% | 659,000 | 1552億358万 | +7.55% | 15.51 | 5.56 |
| 02/10 | 15,190 | 15,590 | 15,160 | 15,390 | +2.46% | 939,000 | 1518億4889万 | +5.75% | 15.17 | 5.44 |
| 02/07 | 15,090 | 15,330 | 14,970 | 15,020 | +0.07% | 690,800 | 1481億9820万 | +3.77% | 14.81 | 5.31 |
| 02/06 | 14,810 | 15,040 | 14,720 | 15,010 | +1.42% | 445,300 | 1480億9954万 | +4.14% | 14.8 | 5.31 |
| 02/05 | 15,200 | 15,400 | 14,710 | 14,800 | -1.66% | 670,800 | 1460億2753万 | +3.16% | 14.59 | 5.23 |
| 02/04 | 14,940 | 15,410 | 14,870 | 15,050 | +2.24% | 912,000 | 1484億9421万 | +5.55% | 14.83 | 5.32 |
| 02/03 | 14,850 | 14,880 | 14,550 | 14,720 | -1.8% | 407,300 | 1452億3819万 | +3.93% | 14.51 | 5.2 |
| 01/31 | 14,900 | 15,110 | 14,760 | 14,990 | +0.74% | 622,300 | 1479億220万 | +6.56% | 14.78 | 5.3 |
| 01/30 | 15,120 | 15,280 | 14,800 | 14,880 | -1.13% | 645,100 | 1468億1686万 | +6.7% | 14.67 | 5.26 |
| 01/29 | 14,800 | 15,410 | 14,650 | 15,050 | +1.55% | 1,240,800 | 1484億9421万 | +8.77% | 14.83 | 5.32 |
| 01/28 | 14,340 | 14,820 | 14,280 | 14,820 | +4.22% | 883,700 | 1462億2486万 | +7.84% | 14.61 | 5.24 |
| 01/27 | 14,030 | 14,440 | 13,820 | 14,220 | +1.72% | 745,800 | 1403億482万 | +4.24% | 14.02 | 5.03 |
| 01/24 | 13,800 | 14,140 | 13,710 | 13,980 | +1.08% | 759,400 | 1379億3681万 | +3.23% | 13.78 | 4.94 |
| 01/23 | 14,660 | 14,700 | 13,830 | 13,830 | -5.6% | 848,700 | 1364億5680万 | +2.98% | 13.63 | 4.89 |
| 01/22 | 15,030 | 15,050 | 14,600 | 14,650 | -1.41% | 795,100 | 1445億4752万 | +9.87% | 14.44 | 5.18 |
| 01/21 | 14,390 | 15,050 | 14,320 | 14,860 | +4.21% | 1,790,700 | 1465億7643万 | +12.5% | 14.65 | 5.25 |
| 01/20 | 14,420 | 14,720 | 14,040 | 14,260 | -0.28% | 1,280,000 | 1406億5814万 | +8.96% | 14.06 | 5.04 |
| 01/17 | 13,520 | 14,830 | 13,460 | 14,300 | +3.85% | 2,549,600 | 1410億5269万 | +10.03% | 14.1 | 5.05 |
| 01/16 | 13,630 | 14,120 | 13,210 | 13,770 | +1.7% | 2,211,000 | 1358億2487万 | +6.65% | 13.57 | 4.87 |
| 01/15 | 15,690 | 16,300 | 13,350 | 13,540 | -6.88% | 4,853,300 | 1335億5619万 | +5.32% | 13.35 | 4.79 |
| 01/14 | 14,630 | 14,770 | 14,210 | 14,540 | -1.82% | 835,200 | 1434億2001万 | +13.36% | 14.33 | 5.14 |
| 01/10 | 14,550 | 14,910 | 14,460 | 14,810 | +0.61% | 908,100 | 1460億8324万 | +16.06% | 14.6 | 5.23 |
| 01/09 | 14,350 | 14,750 | 14,230 | 14,720 | +2.08% | 910,200 | 1451億9550万 | +16.24% | 14.51 | 5.2 |
| 01/08 | 14,200 | 14,580 | 14,120 | 14,420 | +0.91% | 647,000 | 1422億3635万 | +14.68% | 14.21 | 5.1 |
| 01/07 | 14,020 | 14,550 | 13,960 | 14,290 | +2.81% | 1,013,500 | 1409億5405万 | +14.25% | 14.09 | 5.05 |
| 01/06 | 13,500 | 13,920 | 13,440 | 13,900 | +3.42% | 750,800 | 1371億716万 | +11.65% | 13.7 | 4.91 |
| 2024 | ||||||||||
| 12/30 | 13,460 | 13,640 | 13,300 | 13,440 | -0.22% | 567,100 | 1325億6980万 | +8.33% | 13.25 | 4.75 |
| 12/27 | 13,450 | 13,700 | 13,280 | 13,470 | +1.05% | 976,400 | 1328億6572万 | +8.78% | 13.28 | 4.76 |
| 12/26 | 12,610 | 13,400 | 12,610 | 13,330 | +5.63% | 1,296,200 | 1314億8478万 | +7.94% | 13.14 | 4.71 |
| 12/25 | 12,880 | 12,880 | 12,430 | 12,620 | -0.47% | 621,600 | 1244億8147万 | +2.51% | 12.44 | 4.46 |
| 12/24 | 12,390 | 12,870 | 12,320 | 12,680 | +3.09% | 971,200 | 1250億7330万 | +3.04% | 12.5 | 4.48 |
| 12/23 | 12,090 | 12,300 | 11,760 | 12,300 | +2.67% | 741,400 | 1213億1520万 | -0.06% | 12.12 | 4.35 |
| 12/20 | 12,200 | 12,670 | 11,920 | 11,980 | -1.16% | 1,116,800 | 1181億5903万 | -2.81% | 11.81 | 4.23 |
| 12/19 | 12,280 | 12,700 | 12,090 | 12,120 | -4.79% | 1,068,100 | 1195億3986万 | -2.04% | 11.95 | 4.28 |
| 12/18 | 12,360 | 12,990 | 12,170 | 12,730 | +3.83% | 1,378,300 | 1255億5630万 | +2.6% | 12.55 | 4.5 |
| 12/17 | 11,760 | 12,350 | 11,660 | 12,260 | +4.16% | 1,071,800 | 1209億256万 | -1.38% | 12.08 | 4.33 |
| 12/16 | 11,330 | 12,000 | 11,260 | 11,770 | +5.37% | 1,194,800 | 1160億7040万 | -5.73% | 11.6 | 4.16 |
| 12/13 | 11,390 | 11,530 | 11,150 | 11,170 | -2.1% | 602,400 | 1101億5347万 | -11.22% | 11.01 | 3.95 |
| 12/12 | 11,660 | 11,740 | 11,400 | 11,410 | -1.04% | 511,000 | 1125億2025万 | -10.19% | 11.25 | 4.03 |
| 12/11 | 11,780 | 11,810 | 11,510 | 11,530 | -2.45% | 524,800 | 1137億363万 | -10.06% | 11.37 | 4.07 |
| 12/10 | 12,000 | 12,070 | 11,740 | 11,820 | -1.5% | 459,700 | 1165億6348万 | -8.85% | 11.65 | 4.18 |
| 12/09 | 12,170 | 12,200 | 11,910 | 12,000 | -1.32% | 447,000 | 1183億3856万 | -8.22% | 11.83 | 4.24 |
| 12/06 | 12,330 | 12,400 | 12,040 | 12,160 | -1.86% | 466,300 | 1199億1641万 | -7.75% | 11.99 | 4.3 |
| 12/05 | 13,050 | 13,180 | 12,320 | 12,390 | -3.13% | 710,100 | 1221億8456万 | -6.76% | 12.21 | 4.38 |
| 12/04 | 13,030 | 13,040 | 12,770 | 12,790 | -0.93% | 393,500 | 1261億2918万 | -4.52% | 12.61 | 4.52 |
| 12/03 | 12,500 | 13,080 | 12,470 | 12,910 | +4.45% | 850,800 | 1273億1257万 | -4.32% | 12.73 | 4.56 |
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 | |
| 2019年 8月期 | 1,588 6,350 8/27 | 584 2,334 12/26 | 1,898,000 474,500 3/7 | 87億4776万 | 31億4763万 | +66.41% 3/8 | -27% 4/2 |
| 2020年 8月期 | 4,065 8,130 10/23 | 1,238 2,476 9/12 | 852,400 426,200 10/23 | 224億6481万 | 68億2187万 | +121.25% 10/21 | -31.67% 2/28 |
| 2021年 8月期 | 2,815 5,630 4/14 | 1,608 3,215 1/15 | 356,800 178,400 1/15 | 186億2291万 | 105億8763万 | +23.06% 4/8 | -17.14% 10/30 |
| 2022年 8月期 | 6,490 11/26 | 1,830 5/10 | 1,500,900 8/31 | 436億8574万 | 149億2277万 | +44.1% 10/8 | -35.23% 12/20 |
| 2023年 8月期 | 5,640 8/1 | 2,836 9/5 | 3,474,800 10/6 | 460億8116万 | 231億3189万 | +43.05% 10/5 | -18.12% 12/23 |
| 2024年 8月期 | 19,620 5/21 | 5,140 9/1 | 3,749,600 1/26 | 1928億2967万 | 421億1315万 | +53.77% 10/12 | -40.18% 8/5 |
| 最新 | 11,950 2025/5/2 | 275,000 | 1180億7532万 | -2.07% 12,202 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 290%（3.9倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/05/02 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
584円（2018/12/26） - 1948%（20.48倍）
11,950円（5/2）