株価チャート
株価
5/19
- 前日 (5/16)
- 147
- 始値
- 145
- 高値
- 149
- 安値
- 144
- 終値 ±0%
- 147
- 出来高 -73.16%
- 331,800
乖離率
- 株価（5日）
移動平均値 - +8.09%
136 - 株価（25日）
移動平均値 - +25.64%
117 - 出来高（5日）
移動平均値 - -43.11%
583,220
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 145 | 149 | 144 | 147 | 0% | 331,800 | 62億4958万 | +25.64% | 17.86 | 3.46 |
| 05/16 | 133 | 147 | 132 | 147 | +10.53% | 1,236,000 | 62億4958万 | +27.83% | 17.86 | 3.46 |
| 05/15 | 125 | 135 | 125 | 133 | +6.4% | 918,900 | 56億5438万 | +16.67% | 16.16 | 3.13 |
| 05/14 | 127 | 128 | 125 | 125 | -0.79% | 206,700 | 53億1427万 | +11.61% | 15.18 | 2.94 |
| 05/13 | 127 | 129 | 126 | 126 | +1.61% | 222,700 | 53億5678万 | +12.5% | 15.31 | 2.96 |
| 05/12 | 127 | 128 | 123 | 124 | -2.36% | 384,400 | 52億7176万 | +11.71% | 15.06 | 2.92 |
| 05/09 | 114 | 130 | 114 | 127 | +12.39% | 1,883,900 | 53億9930万 | +14.41% | 15.43 | 2.99 |
| 05/08 | 114 | 114 | 113 | 113 | -2.59% | 228,400 | 48億410万 | +1.8% | 13.73 | 2.66 |
| 05/07 | 118 | 118 | 113 | 116 | -2.52% | 568,500 | 49億3164万 | +4.5% | 14.09 | 2.73 |
| 05/02 | 116 | 123 | 113 | 119 | +4.39% | 2,596,500 | 50億5918万 | +6.25% | 14.45 | 2.8 |
| 05/01 | 117 | 119 | 114 | 114 | -1.72% | 176,900 | 48億4661万 | +0.88% | 13.85 | 2.68 |
| 04/30 | 112 | 116 | 112 | 116 | +2.65% | 298,800 | 49億3164万 | +1.75% | 14.09 | 2.73 |
| 04/28 | 119 | 119 | 112 | 113 | -7.38% | 691,600 | 48億410万 | -1.74% | 13.73 | 2.66 |
| 04/25 | 109 | 124 | 108 | 122 | +12.96% | 1,562,700 | 51億8673万 | +6.09% | 14.82 | 2.87 |
| 04/24 | 109 | 110 | 108 | 108 | 0% | 231,700 | 45億9153万 | -6.9% | 13.12 | 2.54 |
| 04/23 | 109 | 110 | 106 | 108 | 0% | 264,100 | 45億9153万 | -7.69% | 13.12 | 2.54 |
| 04/22 | 106 | 109 | 106 | 108 | 0% | 285,600 | 45億9153万 | -8.47% | 13.12 | 2.54 |
| 04/21 | 106 | 109 | 102 | 108 | 0% | 1,088,400 | 45億9153万 | -9.24% | 13.12 | 2.54 |
| 04/18 | 102 | 108 | 102 | 108 | +2.86% | 338,400 | 45億9153万 | -10% | 13.12 | 2.54 |
| 04/17 | 109 | 110 | 103 | 105 | -6.25% | 1,206,500 | 44億6399万 | -13.22% | 12.75 | 2.47 |
| 04/16 | 113 | 127 | 107 | 112 | 0% | 4,737,700 | 47億6159万 | -8.2% | 13.6 | 2.63 |
| 04/15 | 108 | 112 | 104 | 112 | +2.75% | 1,569,100 | 47億6159万 | -8.94% | 13.6 | 2.63 |
| 04/14 | 108 | 113 | 105 | 109 | +2.83% | 1,326,700 | 46億3404万 | -11.38% | 13.24 | 2.56 |
| 04/11 | 104 | 108 | 103 | 106 | -0.93% | 256,700 | 45億650万 | -14.52% | 12.88 | 2.49 |
| 04/10 | 107 | 110 | 105 | 107 | +8.08% | 292,400 | 45億4901万 | -14.4% | 13 | 2.52 |
| 04/09 | 101 | 102 | 94 | 99 | -5.71% | 701,200 | 42億890万 | -21.43% | 12.03 | 2.33 |
| 04/08 | 99 | 107 | 98 | 105 | +14.13% | 411,500 | 44億6399万 | -17.97% | 12.75 | 2.47 |
| 04/07 | 91 | 109 | 90 | 92 | -17.12% | 2,581,200 | 39億1130万 | -28.68% | 11.18 | 2.16 |
| 04/04 | 113 | 115 | 95 | 111 | -2.63% | 2,690,600 | 47億1907万 | -14.62% | 13.48 | 2.61 |
| 04/03 | 116 | 120 | 111 | 114 | -5.79% | 1,682,500 | 48億4661万 | -12.98% | 13.85 | 2.68 |
| 04/02 | 125 | 132 | 118 | 121 | -2.42% | 5,087,200 | 51億4421万 | -8.33% | 14.7 | 2.85 |
| 04/01 | 128 | 129 | 123 | 124 | -2.36% | 220,900 | 52億7176万 | -6.06% | 15.06 | 2.92 |
| 03/31 | 131 | 131 | 127 | 127 | -4.51% | 286,400 | 53億9930万 | -3.79% | - | 2.99 |
| 03/28 | 140 | 140 | 132 | 133 | -5% | 177,300 | 56億5438万 | 0% | - | 3.13 |
| 03/27 | 136 | 140 | 135 | 140 | +1.45% | 64,400 | 59億5198万 | +5.26% | - | 3.29 |
| 03/26 | 136 | 139 | 134 | 138 | +2.22% | 253,000 | 58億6695万 | +3.76% | - | 3.25 |
| 03/25 | 135 | 135 | 133 | 135 | +1.5% | 52,800 | 57億3941万 | +1.5% | - | 3.18 |
| 03/24 | 133 | 136 | 132 | 133 | 0% | 85,800 | 56億5438万 | 0% | - | 3.13 |
| 03/21 | 133 | 134 | 133 | 133 | -1.48% | 53,300 | 56億5438万 | -0.75% | - | 3.13 |
| 03/19 | 133 | 136 | 133 | 135 | +2.27% | 90,600 | 57億3941万 | +0.75% | - | 3.18 |
| 03/18 | 134 | 134 | 132 | 132 | 0% | 47,500 | 56億1187万 | -1.49% | - | 3.11 |
| 03/17 | 132 | 133 | 130 | 132 | -0.75% | 82,500 | 56億1187万 | -1.49% | - | 3.11 |
| 03/14 | 133 | 134 | 130 | 133 | +1.53% | 161,900 | 56億5438万 | -1.48% | - | 3.13 |
| 03/13 | 136 | 140 | 131 | 131 | -0.76% | 347,500 | 55億6936万 | -2.96% | - | 3.08 |
| 03/12 | 130 | 133 | 130 | 132 | +2.33% | 102,700 | 56億1187万 | -2.22% | - | 3.11 |
| 03/11 | 129 | 130 | 126 | 129 | -1.53% | 241,200 | 54億8433万 | -4.44% | - | 3.03 |
| 03/10 | 132 | 132 | 130 | 131 | 0% | 155,000 | 55億6936万 | -2.96% | - | 3.08 |
| 03/07 | 132 | 132 | 130 | 131 | -1.5% | 110,100 | 55億6936万 | -3.68% | - | 3.08 |
| 03/06 | 134 | 137 | 133 | 133 | 0% | 174,200 | 56億5438万 | -2.21% | - | 3.13 |
| 03/05 | 130 | 134 | 130 | 133 | +0.76% | 160,800 | 56億5438万 | -2.21% | - | 3.13 |
| 03/04 | 131 | 132 | 128 | 132 | +0.76% | 199,000 | 56億1187万 | -3.65% | - | 3.11 |
| 03/03 | 128 | 132 | 127 | 131 | +3.15% | 165,400 | 55億6936万 | -4.38% | - | 3.08 |
| 02/28 | 130 | 131 | 127 | 127 | -2.31% | 177,200 | 53億9930万 | -7.3% | - | 2.99 |
| 02/27 | 133 | 133 | 130 | 130 | -2.26% | 168,700 | 55億2684万 | -5.8% | - | 3.06 |
| 02/26 | 132 | 133 | 128 | 133 | 0% | 218,100 | 56億5438万 | -3.62% | - | 3.13 |
| 02/25 | 131 | 136 | 130 | 133 | +1.53% | 218,500 | 56億5438万 | -2.92% | - | 3.13 |
| 02/21 | 138 | 138 | 131 | 131 | -5.07% | 304,900 | 55億6936万 | -4.38% | - | 3.08 |
| 02/20 | 141 | 141 | 137 | 138 | -2.13% | 122,100 | 58億6695万 | +0.73% | - | 3.25 |
| 02/19 | 139 | 141 | 137 | 141 | +1.44% | 149,800 | 59億9450万 | +3.68% | - | 3.32 |
| 02/18 | 140 | 142 | 138 | 139 | -0.71% | 213,400 | 59億947万 | +2.21% | - | 3.27 |
| 02/17 | 139 | 144 | 139 | 140 | +0.72% | 171,400 | 59億5198万 | +3.7% | - | 3.29 |
| 02/14 | 141 | 141 | 136 | 139 | 0% | 241,400 | 59億947万 | +2.96% | - | 3.27 |
| 02/13 | 136 | 142 | 136 | 139 | +2.21% | 200,000 | 59億947万 | +3.73% | - | 3.27 |
| 02/12 | 136 | 137 | 130 | 136 | -1.45% | 517,400 | 57億8193万 | +1.49% | - | 3.2 |
| 02/10 | 141 | 145 | 134 | 138 | -2.82% | 444,200 | 58億6695万 | +3.76% | - | 3.25 |
| 02/07 | 142 | 146 | 142 | 142 | 0% | 212,800 | 60億3701万 | +6.77% | - | 3.34 |
| 02/06 | 141 | 145 | 140 | 142 | 0% | 211,700 | 60億3701万 | +7.58% | - | 3.34 |
| 02/05 | 135 | 142 | 135 | 142 | +4.41% | 330,600 | 60億3701万 | +8.4% | - | 3.34 |
| 02/04 | 134 | 137 | 133 | 136 | +2.26% | 198,300 | 57億8193万 | +4.62% | - | 3.2 |
| 02/03 | 133 | 135 | 132 | 133 | -2.92% | 275,400 | 56億5438万 | +2.31% | - | 3.13 |
| 01/31 | 133 | 139 | 133 | 137 | +2.24% | 206,800 | 58億2444万 | +6.2% | - | 3.22 |
| 01/30 | 136 | 138 | 133 | 134 | -2.19% | 665,000 | 56億9690万 | +3.88% | - | 3.15 |
| 01/29 | 142 | 145 | 136 | 137 | -5.52% | 731,200 | 58億2444万 | +7.03% | - | 3.22 |
| 01/28 | 142 | 145 | 139 | 145 | +2.11% | 499,400 | 61億6455万 | +13.28% | - | 3.41 |
| 01/27 | 145 | 148 | 140 | 142 | -2.07% | 998,700 | 60億3701万 | +11.81% | - | 3.34 |
| 01/24 | 134 | 145 | 134 | 145 | +9.02% | 1,334,900 | 61億6455万 | +14.17% | - | 3.41 |
| 01/23 | 134 | 139 | 132 | 133 | -1.48% | 672,000 | 56億5438万 | +5.56% | - | 3.13 |
| 01/22 | 131 | 138 | 130 | 135 | +4.65% | 1,017,500 | 57億3941万 | +8% | - | 3.18 |
| 01/21 | 125 | 130 | 120 | 129 | +2.38% | 1,361,000 | 54億8433万 | +3.2% | - | 3.03 |
| 01/20 | 169 | 169 | 125 | 126 | +1.61% | 6,662,500 | 53億5678万 | +0.8% | - | 2.96 |
| 01/17 | 125 | 127 | 124 | 124 | -1.59% | 134,000 | 52億7176万 | 0% | - | 2.92 |
| 01/16 | 129 | 131 | 126 | 126 | -1.56% | 114,600 | 53億5678万 | +1.61% | - | 2.96 |
| 01/15 | 129 | 131 | 126 | 128 | 0% | 143,600 | 54億4181万 | +3.23% | - | 3.01 |
| 01/14 | 127 | 131 | 125 | 128 | +0.79% | 243,200 | 54億4181万 | +4.07% | - | 3.01 |
| 01/10 | 126 | 132 | 126 | 127 | +0.79% | 262,500 | 53億9930万 | +3.25% | - | 2.99 |
| 01/09 | 126 | 127 | 123 | 126 | -0.79% | 161,900 | 53億5678万 | +2.44% | - | 2.96 |
| 01/08 | 124 | 128 | 123 | 127 | +2.42% | 160,700 | 53億9930万 | +3.25% | - | 2.99 |
| 01/07 | 121 | 125 | 118 | 124 | +3.33% | 212,400 | 52億7176万 | +0.81% | - | 2.92 |
| 01/06 | 125 | 125 | 120 | 120 | -4% | 188,700 | 51億170万 | -2.44% | - | 2.82 |
| 2024 | ||||||||||
| 12/30 | 123 | 125 | 122 | 125 | +2.46% | 179,400 | 53億1427万 | +1.63% | - | 2.81 |
| 12/27 | 120 | 123 | 120 | 122 | +1.67% | 110,900 | 51億8673万 | -0.81% | - | 2.74 |
| 12/26 | 122 | 124 | 117 | 120 | -2.44% | 225,200 | 51億170万 | -2.44% | - | 2.7 |
| 12/25 | 124 | 125 | 122 | 123 | -0.81% | 101,300 | 52億2924万 | 0% | - | 2.76 |
| 12/24 | 126 | 126 | 123 | 124 | -1.59% | 153,900 | 52億7176万 | +0.81% | - | 2.79 |
| 12/23 | 122 | 126 | 122 | 126 | +4.13% | 211,000 | 53億5678万 | +2.44% | - | 2.83 |
| 12/20 | 124 | 125 | 120 | 121 | -2.42% | 217,800 | 51億4421万 | -1.63% | - | 2.72 |
| 12/19 | 126 | 127 | 123 | 124 | -4.62% | 217,200 | 52億7176万 | +0.81% | - | 2.79 |
| 12/18 | 126 | 131 | 126 | 130 | +1.56% | 242,300 | 55億2684万 | +6.56% | - | 2.92 |
| 12/17 | 124 | 131 | 124 | 128 | +1.59% | 465,700 | 54億4181万 | +4.92% | - | 2.88 |
| 12/16 | 124 | 126 | 121 | 126 | +2.44% | 223,500 | 53億5678万 | +4.13% | - | 2.83 |
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 | |
| 2014年 6月期 | 1,443 4,330 4/10 | 539 1,616 3/27 | 22,218,000 7,406,000 4/9 | 224億7703万 | 87億8069万 | +37.29% 6/11 | -31.65% 5/19 |
| 2015年 6月期 | 1,212 8/5 | 640 2/16 | 2,957,700 6/10 | 199億7836万 | 105億5923万 | +21.88% 6/9 | -21.26% 10/22 |
| 2016年 6月期 | 1,269 6/1 | 530 9/7 | 1,393,300 2/3 | 214億4026万 | 87億5867万 | +39.73% 2/4 | -36.72% 8/25 |
| 2017年 6月期 | 965 7/1 | 416 5/17 | 9,584,900 1/10 | 161億8826万 | 84億386万 | +28.75% 1/10 | -29.26% 8/26 |
| 2018年 6月期 | 654 7/3 | 338 2/15 | 9,268,600 8/3 | 132億2754万 | 68億7397万 | +21.32% 6/12 | -23.78% 2/14 |
| 2019年 6月期 | 530 7/20 | 119 1/4 | 17,207,400 5/14 | 107億7871万 | 24億2012万 | +44.97% 5/13 | -44.59% 1/4 |
| 2020年 3月期 | 232 1/9 | 96 3/13 | 2,334,000 12/20 | 98億2223万 | 40億6437万 | +17.44% 12/20 | -31.58% 3/13 |
| 2021年 3月期 | 945 6/22 | 98 4/6 4/3 | 25,524,900 6/19 | 400億865万 | 41億4904万 | +223.7% 6/10 | -27.03% 7/22 |
| 2022年 3月期 | 442 7/12 | 206 2/24 | 9,682,400 12/24 | 187億1675万 | 87億2690万 | +30.54% 6/24 | -19.15% 1/27 |
| 2023年 3月期 | 458 7/21 | 225 3/16 | 7,356,900 7/4 | 194億390万 | 95億6569万 | +21.76% 7/1 | -17.96% 12/28 |
| 2024年 3月期 | 371 6/21 | 171 3/28 | 9,693,600 3/11 | 157億7276万 | 72億6992万 | +24.09% 6/6 | -20.59% 7/11 |
| 2025年 3月期 | 189 4/24 | 85 8/5 | 13,519,900 10/17 | 80億3518万 | 36億1370万 | +14.46% 1/24 | -40.04% 8/5 |
| 最新 | 147 2025/5/19 | 331,800 | 62億4958万 | +25.64% 117 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -71%（0.29倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 57%（1.57倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/05/19 vs 2024/12/30
- 18%（1.18倍）
- 過去安値
85円（2024/08/05） - 73%（1.73倍）
147円（5/19）