株価チャート
株価
4/25
- 前日 (4/24)
- 1,020
- 始値
- 1,020
- 高値
- 1,032
- 安値
- 1,009
- 終値 ±0%
- 1,020
- 出来高 -45.89%
- 60,600
乖離率
- 株価（5日）
移動平均値 - -2.3%
1,044 - 株価（25日）
移動平均値 - +11.23%
917 - 出来高（5日）
移動平均値 - -18.37%
74,240
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 1,020 | 1,032 | 1,009 | 1,020 | 0% | 60,600 | 109億645万 | +11.23% | 19.61 | 1.79 |
| 04/24 | 1,069 | 1,074 | 1,000 | 1,020 | -3.13% | 112,000 | 109億645万 | +12.09% | 19.61 | 1.79 |
| 04/23 | 1,062 | 1,070 | 1,043 | 1,053 | -0.85% | 25,300 | 112億5930万 | +16.87% | 20.25 | 1.84 |
| 04/22 | 1,063 | 1,069 | 1,046 | 1,062 | -0.09% | 42,400 | 113億5554万 | +19.06% | 20.42 | 1.86 |
| 04/21 | 1,053 | 1,089 | 1,040 | 1,063 | +1.24% | 130,900 | 113億4667万 | +20.52% | 20.44 | 1.86 |
| 04/18 | 1,040 | 1,059 | 1,035 | 1,050 | +0.1% | 53,000 | 112億791万 | +20.27% | 20.19 | 1.84 |
| 04/17 | 1,054 | 1,076 | 1,038 | 1,049 | -0.94% | 76,700 | 111億9723万 | +21.27% | 20.17 | 1.84 |
| 04/16 | 1,062 | 1,070 | 1,039 | 1,059 | -1.03% | 73,200 | 113億397万 | +23.57% | 20.36 | 1.85 |
| 04/15 | 1,064 | 1,077 | 1,006 | 1,070 | -0.09% | 164,300 | 114億2139万 | +26.33% | 20.57 | 1.87 |
| 04/14 | 1,064 | 1,093 | 1,032 | 1,071 | +7.42% | 159,100 | 114億3206万 | +27.96% | 20.59 | 1.88 |
| 04/11 | 910 | 997 | 910 | 997 | +10.41% | 221,000 | 106億4217万 | +20.7% | 19.17 | 1.75 |
| 04/10 | 858 | 919 | 834 | 903 | +9.59% | 93,900 | 96億3880万 | +10.66% | 17.36 | 1.58 |
| 04/09 | 815 | 829 | 798 | 824 | -0.6% | 45,900 | 87億9554万 | +1.85% | 15.84 | 1.44 |
| 04/08 | 755 | 830 | 753 | 829 | +14.34% | 57,900 | 88億4891万 | +2.85% | 15.94 | 1.45 |
| 04/07 | 748 | 749 | 715 | 725 | -5.84% | 77,200 | 77億3879万 | -9.6% | 13.94 | 1.27 |
| 04/04 | 779 | 793 | 756 | 770 | -2.53% | 59,300 | 82億1913万 | -4.11% | 14.8 | 1.35 |
| 04/03 | 755 | 791 | 744 | 790 | +1.15% | 34,200 | 84億3261万 | -1.37% | 15.19 | 1.38 |
| 04/02 | 796 | 796 | 775 | 781 | -1.88% | 34,300 | 83億3655万 | -2.25% | 15.02 | 1.37 |
| 04/01 | 808 | 808 | 789 | 796 | -1.61% | 37,000 | 84億9666万 | -0.25% | 15.3 | 1.39 |
| 03/31 | 830 | 830 | 808 | 809 | -3.46% | 51,300 | 86億3542万 | +1.63% | 15.55 | 1.42 |
| 03/28 | 828 | 844 | 827 | 838 | +1.58% | 47,000 | 89億4497万 | +5.67% | 16.11 | 1.47 |
| 03/27 | 850 | 857 | 825 | 825 | -1.79% | 99,100 | 88億621万 | +4.43% | 15.86 | 1.44 |
| 03/26 | 850 | 850 | 836 | 840 | -0.83% | 38,400 | 89億6632万 | +6.87% | 16.15 | 1.47 |
| 03/25 | 846 | 858 | 836 | 847 | +1.07% | 52,600 | 90億4104万 | +8.17% | 16.29 | 1.48 |
| 03/24 | 844 | 864 | 835 | 838 | +0.36% | 75,600 | 89億4497万 | +7.57% | 16.11 | 1.47 |
| 03/21 | 830 | 836 | 823 | 835 | +3.73% | 43,800 | 89億861万 | +7.74% | 16.05 | 1.46 |
| 03/19 | 817 | 825 | 805 | 805 | -0.98% | 36,800 | 85億8854万 | +4.27% | 15.48 | 1.41 |
| 03/18 | 825 | 825 | 813 | 813 | -1.45% | 42,500 | 86億7389万 | +5.72% | 15.63 | 1.42 |
| 03/17 | 841 | 844 | 822 | 825 | 0% | 58,100 | 88億192万 | +7.7% | 15.86 | 1.44 |
| 03/14 | 848 | 848 | 818 | 825 | -3.17% | 62,700 | 88億192万 | +8.13% | 15.86 | 1.44 |
| 03/13 | 856 | 861 | 821 | 852 | -0.35% | 111,700 | 90億8998万 | +12.11% | 16.38 | 1.49 |
| 03/12 | 816 | 855 | 816 | 855 | +4.78% | 100,100 | 91億2199万 | +13.1% | 16.44 | 1.5 |
| 03/11 | 821 | 829 | 810 | 816 | -0.61% | 110,500 | 87億590万 | +8.8% | 15.69 | 1.43 |
| 03/10 | 866 | 866 | 802 | 821 | +3.01% | 291,500 | 87億5924万 | +9.91% | 15.79 | 1.44 |
| 03/07 | 748 | 820 | 748 | 797 | +8.14% | 173,300 | 85億319万 | +7.27% | 15.32 | 1.4 |
| 03/06 | 745 | 745 | 736 | 737 | -0.41% | 4,300 | 78億6305万 | -0.54% | 14.17 | 1.29 |
| 03/05 | 741 | 742 | 728 | 740 | -0.13% | 7,600 | 78億9506万 | 0% | 14.23 | 1.3 |
| 03/04 | 739 | 741 | 735 | 741 | +0.27% | 10,900 | 79億572万 | +0.27% | 14.25 | 1.3 |
| 03/03 | 726 | 739 | 723 | 739 | +0.41% | 13,200 | 78億8439万 | 0% | 14.21 | 1.29 |
| 02/28 | 736 | 741 | 727 | 736 | +0.41% | 7,700 | 78億5238万 | -0.41% | 14.15 | 1.29 |
| 02/27 | 742 | 742 | 732 | 733 | -1.21% | 8,800 | 78億2037万 | -0.81% | 14.09 | 1.28 |
| 02/26 | 751 | 759 | 724 | 742 | -1.07% | 20,800 | 79億1639万 | +0.54% | 14.27 | 1.3 |
| 02/25 | 750 | 763 | 750 | 750 | 0% | 12,500 | 80億175万 | +1.9% | 14.42 | 1.31 |
| 02/21 | 741 | 755 | 737 | 750 | +1.9% | 18,600 | 80億175万 | +2.18% | 14.42 | 1.31 |
| 02/20 | 745 | 745 | 736 | 736 | -0.81% | 18,600 | 78億5238万 | +0.68% | 14.15 | 1.29 |
| 02/19 | 743 | 752 | 742 | 742 | 0% | 10,800 | 79億1639万 | +1.78% | 14.27 | 1.3 |
| 02/18 | 750 | 751 | 724 | 742 | -1.07% | 24,500 | 79億1639万 | +2.49% | 14.27 | 1.3 |
| 02/17 | 758 | 758 | 732 | 750 | -1.06% | 22,600 | 80億175万 | +4.17% | 14.42 | 1.31 |
| 02/14 | 756 | 765 | 749 | 758 | +1.61% | 12,700 | 80億8710万 | +6.01% | 14.57 | 1.33 |
| 02/13 | 764 | 764 | 746 | 746 | -1.19% | 12,200 | 79億5907万 | +5.07% | 14.34 | 1.31 |
| 02/12 | 733 | 755 | 733 | 755 | +3.71% | 23,200 | 80億5509万 | +6.94% | 14.52 | 1.32 |
| 02/10 | 741 | 742 | 713 | 728 | -1.75% | 19,800 | 77億6703万 | +3.85% | 14 | 1.27 |
| 02/07 | 735 | 750 | 735 | 741 | +0.82% | 25,100 | 79億572万 | +6.16% | 14.25 | 1.3 |
| 02/06 | 754 | 754 | 735 | 735 | -2.39% | 21,200 | 78億4171万 | +6.06% | 14.13 | 1.29 |
| 02/05 | 753 | 756 | 739 | 753 | -0.13% | 38,900 | 80億3375万 | +9.45% | 14.48 | 1.32 |
| 02/04 | 718 | 754 | 708 | 754 | +8.18% | 66,300 | 80億4442万 | +10.56% | 14.5 | 1.32 |
| 02/03 | 677 | 704 | 660 | 697 | -8.29% | 177,000 | 74億3629万 | +3.26% | 13.4 | 1.22 |
| 01/31 | 712 | 765 | 698 | 760 | +5.41% | 124,100 | 81億844万 | +13.26% | 14.61 | 1.33 |
| 01/30 | 732 | 732 | 708 | 721 | -1.23% | 24,100 | 76億9234万 | +8.42% | 13.86 | 1.26 |
| 01/29 | 729 | 730 | 713 | 730 | -0.41% | 13,800 | 77億8837万 | +10.61% | 14.04 | 1.28 |
| 01/28 | 714 | 733 | 714 | 733 | +2.81% | 22,300 | 78億2037万 | +11.57% | 14.09 | 1.28 |
| 01/27 | 749 | 749 | 707 | 713 | -3.65% | 22,000 | 76億699万 | +9.19% | 13.71 | 1.25 |
| 01/24 | 733 | 742 | 715 | 740 | +0.27% | 33,100 | 78億9506万 | +13.85% | 14.23 | 1.3 |
| 01/23 | 733 | 758 | 733 | 738 | +2.79% | 35,800 | 78億7372万 | +14.24% | 14.19 | 1.29 |
| 01/22 | 711 | 731 | 711 | 718 | +1.27% | 14,600 | 76億6034万 | +11.84% | 13.81 | 1.26 |
| 01/21 | 705 | 714 | 697 | 709 | -0.56% | 15,600 | 75億6432万 | +10.78% | 13.63 | 1.24 |
| 01/20 | 700 | 738 | 689 | 713 | +4.09% | 37,800 | 76億699万 | +11.76% | 13.71 | 1.25 |
| 01/17 | 698 | 698 | 673 | 685 | -0.44% | 30,700 | 73億826万 | +7.7% | 13.17 | 1.2 |
| 01/16 | 682 | 705 | 679 | 688 | +1.33% | 39,600 | 73億4027万 | +8.18% | 13.23 | 1.2 |
| 01/15 | 648 | 679 | 640 | 679 | +9.34% | 33,600 | 72億4425万 | +6.76% | 13.06 | 1.19 |
| 01/14 | 640 | 640 | 621 | 621 | -3.12% | 6,800 | 66億2544万 | -2.51% | 11.94 | 1.09 |
| 01/10 | 623 | 642 | 623 | 641 | +2.72% | 4,000 | 68億3882万 | +0.31% | 12.32 | 1.12 |
| 01/09 | 626 | 635 | 621 | 624 | -0.32% | 9,700 | 66億5745万 | -2.65% | 12 | 1.09 |
| 01/08 | 650 | 650 | 626 | 626 | -3.25% | 24,800 | 66億7879万 | -2.8% | 12.04 | 1.1 |
| 01/07 | 644 | 647 | 627 | 647 | +1.09% | 6,400 | 69億284万 | 0% | 12.44 | 1.13 |
| 01/06 | 645 | 653 | 632 | 640 | -0.78% | 8,400 | 68億2816万 | -1.39% | 12.31 | 1.12 |
| 2024 | ||||||||||
| 12/30 | 620 | 648 | 620 | 645 | +4.03% | 9,200 | 68億8150万 | -1.07% | 12.4 | 1.13 |
| 12/27 | 614 | 625 | 600 | 620 | +0.65% | 16,300 | 66億1478万 | -5.2% | 11.92 | 1.08 |
| 12/26 | 589 | 616 | 589 | 616 | +5.12% | 41,800 | 65億7210万 | -6.38% | 11.84 | 1.08 |
| 12/25 | 591 | 596 | 585 | 586 | -0.34% | 44,100 | 62億5203万 | -11.35% | 11.27 | 1.02 |
| 12/24 | 594 | 594 | 578 | 588 | 0% | 36,400 | 62億7337万 | -11.71% | 11.31 | 1.03 |
| 12/23 | 610 | 610 | 588 | 588 | -3.61% | 62,100 | 62億7337万 | -12.24% | 11.31 | 1.03 |
| 12/20 | 607 | 635 | 607 | 610 | -0.16% | 37,200 | 65億809万 | -9.63% | 11.73 | 1.07 |
| 12/19 | 638 | 638 | 603 | 611 | -4.38% | 34,100 | 65億1875万 | -9.88% | 11.75 | 1.07 |
| 12/18 | 644 | 648 | 635 | 639 | -0.78% | 12,600 | 68億1749万 | -6.44% | 12.29 | 1.12 |
| 12/17 | 638 | 646 | 626 | 644 | +0.94% | 7,300 | 68億7083万 | -6.26% | 12.38 | 1.13 |
| 12/16 | 635 | 641 | 618 | 638 | +0.95% | 20,700 | 68億682万 | -7.54% | 12.27 | 1.11 |
| 12/13 | 639 | 655 | 632 | 632 | -2.62% | 61,200 | 67億4280万 | -8.8% | 12.15 | 1.1 |
| 12/12 | 651 | 660 | 638 | 649 | -0.15% | 36,500 | 69億2418万 | -6.89% | 12.48 | 1.13 |
| 12/11 | 673 | 673 | 637 | 650 | -3.42% | 39,600 | 69億3485万 | -7.14% | 12.5 | 1.14 |
| 12/10 | 667 | 673 | 657 | 673 | +1.05% | 14,700 | 71億8023万 | -4.27% | 12.94 | 1.18 |
| 12/09 | 686 | 686 | 656 | 666 | -2.92% | 25,400 | 71億555万 | -5.53% | 12.81 | 1.16 |
| 12/06 | 684 | 689 | 681 | 686 | -0.29% | 8,800 | 73億1893万 | -3.11% | 13.19 | 1.2 |
| 12/05 | 695 | 695 | 675 | 688 | -1.29% | 10,800 | 73億4027万 | -3.51% | 13.23 | 1.2 |
| 12/04 | 680 | 697 | 677 | 697 | +2.5% | 6,500 | 74億3629万 | -2.79% | 13.4 | 1.22 |
| 12/03 | 688 | 694 | 674 | 680 | -0.73% | 13,500 | 72億5492万 | -5.69% | 13.07 | 1.19 |
| 12/02 | 698 | 698 | 685 | 685 | -1.86% | 9,400 | 73億826万 | -5.52% | 13.17 | 1.2 |
| 11/29 | 695 | 700 | 689 | 698 | +0.87% | 14,200 | 74億4696万 | -3.99% | 13.42 | 1.22 |
| 11/28 | 707 | 707 | 687 | 692 | -1.56% | 13,700 | 73億8294万 | -5.08% | 13.31 | 1.21 |
| 11/27 | 708 | 708 | 697 | 703 | -0.71% | 7,500 | 75億30万 | -3.96% | 13.52 | 1.23 |
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 | |
| 2017年 3月期 | 2,070 4,140 7/6 | 960 1,920 6/28 | 8,630,800 4,315,400 7/6 | 213億3300万 | 99億508万 | +18.92% 9/7 | -22.93% 11/14 |
| 2018年 3月期 | 2,550 7/12 | 1,094 3/7 | 957,400 11/2 | 263億7669万 | 113億1743万 | +37.77% 5/1 | -26.4% 11/8 |
| 2019年 3月期 | 2,095 6/12 6/5 | 720 12/26 | 255,000 4/10 | 216億7696万 | 74億6481万 | +41.33% 5/9 | -26.1% 11/1 |
| 2020年 3月期 | 847 4/1 | 413 3/17 | 119,500 7/24 | 87億8152万 | 42億8479万 | +65.87% 4/27 | -20.97% 6/4 |
| 2021年 3月期 | 4,265 8/5 | 398 4/6 | 4,243,000 8/5 | 442億5108万 | 41億2917万 | +121.16% 8/5 | -25.48% 11/2 |
| 2022年 3月期 | 2,058 4/20 | 582 3/8 2/24 | 621,900 4/13 | 218億8106万 | 61億8910万 | +44.71% 4/7 | -24.6% 5/17 |
| 2023年 3月期 | 992 4/8 | 454 12/30 | 1,247,600 4/8 | 105億4912万 | 48億2847万 | +25.99% 2/2 | -18.65% 5/12 |
| 2024年 3月期 | 1,312 3/8 | 460 12/1 | 1,038,300 3/8 | 139億6597万 | 48億9660万 | +55.24% 2/19 | -20.1% 9/21 |
| 最新 | 1,020 2025/4/25 | 60,600 | 109億645万 | +11.23% 917 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 193%（2.93倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/04/25 vs 2024/12/30
- 58%（1.58倍）
- 過去安値
398円（2020/04/06） - 156%（2.56倍）
1,020円（4/25）