株価チャート
株価
4/28
- 前日 (4/25)
- 883
- 始値
- 897
- 高値
- 909
- 安値
- 889
- 終値 +1.59%
- 897
- 出来高 +71.73%
- 65,600
乖離率
- 株価（5日）
移動平均値 - +0.67%
891 - 株価（25日）
移動平均値 - +2.4%
876 - 出来高（5日）
移動平均値 - +60.23%
40,940
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 897 | 909 | 889 | 897 | +1.59% | 65,600 | 127億7019万 | +2.4% | 25.72 | 1.28 |
| 04/25 | 882 | 894 | 880 | 883 | +0.23% | 38,200 | 125億7088万 | +0.91% | 25.31 | 1.26 |
| 04/24 | 900 | 907 | 880 | 881 | -1.89% | 41,100 | 125億4241万 | +0.46% | 25.26 | 1.26 |
| 04/23 | 900 | 908 | 897 | 898 | 0% | 29,500 | 127億8443万 | +2.28% | 25.74 | 1.28 |
| 04/22 | 895 | 920 | 895 | 898 | +0.11% | 30,300 | 127億8443万 | +2.28% | 25.74 | 1.28 |
| 04/21 | 880 | 912 | 879 | 897 | +2.99% | 64,100 | 127億7019万 | +2.16% | 25.72 | 1.28 |
| 04/18 | 867 | 874 | 865 | 871 | +0.58% | 11,900 | 124億4万 | -0.57% | 24.97 | 1.24 |
| 04/17 | 863 | 875 | 863 | 866 | +0.35% | 17,300 | 123億2886万 | -1.14% | 24.83 | 1.23 |
| 04/16 | 865 | 870 | 861 | 863 | -0.58% | 27,700 | 122億8615万 | -1.48% | 24.74 | 1.23 |
| 04/15 | 871 | 878 | 865 | 868 | -0.34% | 25,400 | 123億5733万 | -0.8% | 24.88 | 1.24 |
| 04/14 | 883 | 886 | 871 | 871 | -0.23% | 24,000 | 124億4万 | -0.46% | 24.97 | 1.24 |
| 04/11 | 869 | 890 | 859 | 873 | +0.46% | 28,100 | 124億2852万 | -0.11% | 25.03 | 1.24 |
| 04/10 | 876 | 876 | 855 | 869 | +3.7% | 40,400 | 123億7157万 | -0.46% | 24.91 | 1.24 |
| 04/09 | 847 | 852 | 822 | 838 | -3.34% | 38,700 | 119億3024万 | -3.9% | 24.02 | 1.19 |
| 04/08 | 839 | 874 | 839 | 867 | +7.17% | 52,900 | 123億4310万 | -0.57% | 24.86 | 1.24 |
| 04/07 | 816 | 831 | 791 | 809 | -4.82% | 63,500 | 115億1738万 | -7.12% | 23.19 | 1.15 |
| 04/04 | 861 | 864 | 840 | 850 | -1.62% | 39,600 | 121億107万 | -2.41% | 24.37 | 1.21 |
| 04/03 | 841 | 872 | 841 | 864 | 0% | 39,300 | 123億39万 | -0.8% | 24.77 | 1.23 |
| 04/02 | 896 | 896 | 862 | 864 | -2.48% | 48,100 | 123億39万 | -0.58% | 24.77 | 1.23 |
| 04/01 | 892 | 901 | 886 | 886 | -0.67% | 19,100 | 126億1359万 | +2.07% | 25.4 | 1.26 |
| 03/31 | 900 | 905 | 891 | 892 | -1.44% | 37,700 | 126億9901万 | +3.12% | 25.57 | 1.27 |
| 03/28 | 906 | 918 | 895 | 905 | 0% | 31,600 | 128億8409万 | +4.87% | 25.94 | 1.29 |
| 03/27 | 903 | 910 | 880 | 905 | +0.56% | 60,500 | 128億8409万 | +5.23% | 25.94 | 1.29 |
| 03/26 | 903 | 903 | 882 | 900 | +0.78% | 37,000 | 128億1290万 | +5.14% | 25.8 | 1.28 |
| 03/25 | 869 | 893 | 860 | 893 | +3.12% | 83,100 | 127億1325万 | +4.69% | 25.6 | 1.27 |
| 03/24 | 875 | 889 | 861 | 866 | -5.87% | 213,200 | 123億2886万 | +1.88% | 24.83 | 1.23 |
| 03/21 | 912 | 930 | 891 | 920 | +0.22% | 207,900 | 130億9763万 | +8.36% | 26.37 | 1.31 |
| 03/19 | 900 | 924 | 891 | 918 | +3.26% | 96,100 | 130億6916万 | +8.64% | 26.32 | 1.31 |
| 03/18 | 897 | 897 | 874 | 889 | -0.67% | 43,700 | 126億5630万 | +5.71% | 25.49 | 1.27 |
| 03/17 | 871 | 895 | 871 | 895 | +2.87% | 47,700 | 127億4172万 | +6.8% | 25.66 | 1.28 |
| 03/14 | 862 | 870 | 859 | 870 | +0.93% | 17,100 | 123億8581万 | +4.19% | 24.94 | 1.24 |
| 03/13 | 862 | 863 | 857 | 862 | 0% | 9,600 | 122億7191万 | +3.61% | 24.71 | 1.23 |
| 03/12 | 849 | 862 | 848 | 862 | +1.41% | 18,200 | 122億7191万 | +3.86% | 24.71 | 1.23 |
| 03/11 | 847 | 852 | 838 | 850 | -0.35% | 11,900 | 121億107万 | +2.78% | 24.37 | 1.21 |
| 03/10 | 853 | 855 | 847 | 853 | -0.12% | 11,600 | 121億4378万 | +3.39% | 24.45 | 1.22 |
| 03/07 | 847 | 854 | 846 | 854 | +0.23% | 12,400 | 121億5802万 | +4.02% | 24.48 | 1.22 |
| 03/06 | 855 | 855 | 846 | 852 | +0.83% | 20,800 | 121億2955万 | +3.9% | 24.43 | 1.21 |
| 03/05 | 838 | 853 | 828 | 845 | +2.05% | 37,700 | 120億2989万 | +3.3% | 24.22 | 1.2 |
| 03/04 | 835 | 840 | 825 | 828 | -0.84% | 22,600 | 117億8787万 | +1.47% | 23.74 | 1.18 |
| 03/03 | 841 | 841 | 826 | 835 | +1.09% | 23,100 | 118億8753万 | +2.45% | 23.94 | 1.19 |
| 02/28 | 834 | 834 | 824 | 826 | -0.96% | 10,600 | 117億5940万 | +1.47% | 23.68 | 1.18 |
| 02/27 | 825 | 834 | 821 | 834 | +0.85% | 6,300 | 118億7329万 | +2.58% | 23.91 | 1.19 |
| 02/26 | 838 | 838 | 818 | 827 | -0.84% | 21,700 | 117億7363万 | +1.85% | 23.71 | 1.18 |
| 02/25 | 830 | 835 | 820 | 834 | +1.71% | 33,900 | 118億7329万 | +2.84% | 23.91 | 1.19 |
| 02/21 | 828 | 828 | 818 | 820 | -1.09% | 5,300 | 116億7398万 | +1.36% | 23.51 | 1.17 |
| 02/20 | 825 | 829 | 818 | 829 | +0.73% | 9,400 | 118億211万 | +2.6% | 23.77 | 1.18 |
| 02/19 | 818 | 823 | 815 | 823 | +0.73% | 5,400 | 117億1669万 | +1.98% | 23.59 | 1.17 |
| 02/18 | 827 | 827 | 816 | 817 | -0.61% | 8,900 | 116億3127万 | +1.24% | 23.42 | 1.16 |
| 02/17 | 830 | 830 | 820 | 822 | -0.84% | 13,400 | 117億245万 | +1.86% | 23.57 | 1.17 |
| 02/14 | 828 | 829 | 820 | 829 | 0% | 14,800 | 118億211万 | +2.73% | 23.77 | 1.19 |
| 02/13 | 827 | 829 | 818 | 829 | +1.1% | 16,000 | 118億211万 | +2.73% | 23.77 | 1.19 |
| 02/12 | 830 | 830 | 820 | 820 | -0.24% | 12,200 | 116億7398万 | +1.61% | 23.51 | 1.18 |
| 02/10 | 818 | 830 | 816 | 822 | +0.61% | 27,100 | 117億245万 | +1.99% | 23.57 | 1.18 |
| 02/07 | 815 | 817 | 813 | 817 | +1.49% | 16,500 | 116億3127万 | +1.36% | 23.42 | 1.17 |
| 02/06 | 802 | 809 | 800 | 805 | 0% | 14,300 | 114億6043万 | -0.12% | 23.08 | 1.16 |
| 02/05 | 800 | 805 | 799 | 805 | +0.63% | 13,200 | 114億6043万 | -0.12% | 23.08 | 1.16 |
| 02/04 | 805 | 805 | 799 | 800 | +0.5% | 11,600 | 113億8925万 | -0.74% | 22.93 | 1.15 |
| 02/03 | 795 | 805 | 794 | 796 | +0.63% | 27,900 | 113億3230万 | -1.24% | 22.82 | 1.14 |
| 01/31 | 791 | 802 | 791 | 791 | +1.93% | 27,700 | 112億6112万 | -2.1% | 22.68 | 1.14 |
| 01/30 | 807 | 810 | 776 | 776 | -4.08% | 160,600 | 110億4757万 | -3.96% | 22.25 | 1.11 |
| 01/29 | 816 | 816 | 809 | 809 | +0.12% | 8,000 | 115億1738万 | +0.12% | 23.19 | 1.16 |
| 01/28 | 803 | 817 | 803 | 808 | +0.87% | 13,300 | 115億314万 | +0.12% | 23.16 | 1.16 |
| 01/27 | 800 | 807 | 800 | 801 | +0.13% | 16,800 | 114億348万 | -0.74% | 22.96 | 1.15 |
| 01/24 | 811 | 811 | 796 | 800 | -0.37% | 16,800 | 113億8925万 | -0.74% | 22.93 | 1.15 |
| 01/23 | 815 | 817 | 802 | 803 | -0.99% | 13,700 | 114億3196万 | -0.25% | 23.02 | 1.15 |
| 01/22 | 803 | 811 | 800 | 811 | +1% | 9,000 | 115億4585万 | +0.75% | 23.25 | 1.16 |
| 01/21 | 793 | 805 | 792 | 803 | +1.26% | 11,900 | 114億3196万 | 0% | 23.02 | 1.15 |
| 01/20 | 795 | 798 | 789 | 793 | +0.25% | 16,100 | 112億8959万 | -1.25% | 22.73 | 1.14 |
| 01/17 | 790 | 795 | 781 | 791 | +0.13% | 18,300 | 112億6112万 | -1.37% | 22.68 | 1.14 |
| 01/16 | 813 | 813 | 790 | 790 | -2.83% | 46,100 | 112億4688万 | -1.5% | 22.65 | 1.13 |
| 01/15 | 817 | 819 | 810 | 813 | -0.73% | 18,300 | 115億7432万 | +1.37% | 23.31 | 1.17 |
| 01/14 | 820 | 821 | 812 | 819 | -0.24% | 20,600 | 116億5974万 | +2.25% | 23.48 | 1.18 |
| 01/10 | 834 | 834 | 821 | 821 | -1.56% | 12,000 | 116億8821万 | +2.75% | 23.54 | 1.18 |
| 01/09 | 822 | 838 | 822 | 834 | +1.58% | 25,900 | 118億7329万 | +4.51% | 23.91 | 1.2 |
| 01/08 | 818 | 842 | 818 | 821 | +0.49% | 32,000 | 116億8821万 | +3.27% | 23.54 | 1.18 |
| 01/07 | 813 | 828 | 813 | 817 | +0.49% | 20,100 | 116億3127万 | +2.9% | 23.42 | 1.17 |
| 01/06 | 818 | 819 | 811 | 813 | +0.12% | 14,000 | 115億7432万 | +2.65% | 23.31 | 1.17 |
| 2024 | ||||||||||
| 12/30 | 817 | 817 | 807 | 812 | -0.61% | 10,600 | 115億6008万 | +2.65% | 23.28 | 1.17 |
| 12/27 | 807 | 817 | 802 | 817 | +0.99% | 15,600 | 116億3127万 | +3.29% | 23.42 | 1.17 |
| 12/26 | 815 | 815 | 804 | 809 | +0.25% | 19,900 | 115億1738万 | +2.41% | 23.19 | 1.16 |
| 12/25 | 809 | 809 | 794 | 807 | +0.12% | 29,600 | 114億8890万 | +2.28% | 23.14 | 1.16 |
| 12/24 | 842 | 842 | 801 | 806 | -3.93% | 48,900 | 114億7467万 | +2.28% | 23.11 | 1.16 |
| 12/23 | 841 | 855 | 825 | 839 | +6.74% | 250,900 | 119億4447万 | +6.47% | 24.05 | 1.2 |
| 12/20 | 771 | 795 | 771 | 786 | +0.77% | 62,100 | 111億8993万 | 0% | 22.53 | 1.13 |
| 12/19 | 787 | 787 | 779 | 780 | -1.27% | 29,600 | 111億451万 | -0.76% | 22.36 | 1.12 |
| 12/18 | 786 | 790 | 784 | 790 | +0.38% | 14,600 | 112億4688万 | +0.38% | 22.65 | 1.13 |
| 12/17 | 789 | 795 | 786 | 787 | -0.25% | 28,100 | 112億417万 | 0% | 22.56 | 1.13 |
| 12/16 | 783 | 789 | 782 | 789 | +1.02% | 20,500 | 112億3264万 | +0.25% | 22.62 | 1.13 |
| 12/13 | 782 | 787 | 781 | 781 | -0.38% | 13,900 | 111億1875万 | -0.76% | 22.39 | 1.12 |
| 12/12 | 786 | 789 | 783 | 784 | -0.13% | 14,600 | 111億6146万 | -0.38% | 22.48 | 1.13 |
| 12/11 | 784 | 789 | 784 | 785 | 0% | 5,500 | 111億7570万 | -0.25% | 22.5 | 1.13 |
| 12/10 | 784 | 792 | 784 | 785 | 0% | 11,700 | 111億7570万 | -0.38% | 22.5 | 1.13 |
| 12/09 | 786 | 788 | 784 | 785 | 0% | 7,200 | 111億7570万 | -0.38% | 22.5 | 1.13 |
| 12/06 | 783 | 786 | 783 | 785 | -0.13% | 4,900 | 111億7570万 | -0.25% | 22.5 | 1.13 |
| 12/05 | 786 | 788 | 782 | 786 | 0% | 7,600 | 111億8993万 | -0.13% | 22.53 | 1.13 |
| 12/04 | 777 | 790 | 777 | 786 | +1.16% | 17,800 | 111億8993万 | -0.13% | 22.53 | 1.13 |
| 12/03 | 778 | 783 | 777 | 777 | -0.13% | 18,600 | 110億6181万 | -1.27% | 22.28 | 1.12 |
| 12/02 | 780 | 784 | 777 | 778 | -0.13% | 12,100 | 110億7604万 | -1.14% | 22.3 | 1.12 |
| 11/29 | 781 | 782 | 777 | 779 | 0% | 9,500 | 110億9028万 | -1.02% | 22.33 | 1.12 |
| 11/28 | 781 | 787 | 779 | 779 | -0.26% | 12,000 | 110億9028万 | -1.14% | 22.33 | 1.12 |
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 5月期 | 760 2,279 3/31 | 606 1,818 9/21 | 481,800 160,600 5/10 | 108億701万 | - | +8.79% 3/30 | -4.25% 9/21 |
| 2018年 5月期 | 853 2,558 1/22 | 621 1,862 2/9 | 2,633,400 877,800 1/23 | 121億3003万 | 88億2960万 | +25.32% 1/22 | -12.17% 7/2 |
| 2019年 5月期 | 807 2,422 6/21 | 519 1,556 12/25 | 402,900 134,300 5/10 | 114億8512万 | 73億7855万 | +5.9% 10/3 | -11.87% 12/25 |
| 2020年 5月期 | 726 2,179 4/30 | 471 1,413 3/13 | 526,500 175,500 5/13 | 103億3281万 | 67億44万 | +12.09% 4/20 | -12.97% 3/13 |
| 2021年 5月期 | 785 2,354 4/28 | 617 1,852 8/7 | 609,600 203,200 5/12 | 111億6266万 | 87億8218万 | +6.77% 4/2 | -8.08% 5/27 |
| 2022年 5月期 | 765 2,296 9/21 | 610 1/27 | 803,200 5/11 | 108億8763万 | 86億7786万 | +9.41% 3/30 | -11.43% 12/6 |
| 2023年 5月期 | 903 4/25 | 626 8/8 | 910,200 5/11 | 128億5561万 | 89億547万 | +11.54% 12/29 | -10.52% 5/31 |
| 2024年 5月期 | 985 3/19 | 726 10/16 10/5 | 818,800 5/13 | 140億2301万 | 103億3574万 | +17.61% 3/19 | -6.69% 10/4 |
| 最新 | 897 2025/4/28 | 65,600 | 127億7019万 | +2.4% 876 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/04/28 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
471円（2020/03/13） - 90%（1.9倍）
897円（4/28）