株価チャート
株価
6/13
- 前日 (6/12)
- 534
- 始値
- 534
- 高値
- 535
- 安値
- 531
- 終値 +0.19%
- 535
- 出来高 -62.26%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.38%
533 - 株価（25日）
移動平均値 - +0.19%
534 - 出来高（5日）
移動平均値 - -70.15%
6,700
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 534 | 535 | 531 | 535 | +0.19% | 2,000 | 34億924万 | +0.19% | 33.17 | 1.81 |
| 06/12 | 532 | 535 | 532 | 534 | +0.38% | 5,300 | 34億286万 | -0.19% | 33.11 | 1.8 |
| 06/11 | 537 | 537 | 531 | 532 | -0.19% | 8,700 | 33億9012万 | -0.75% | 32.99 | 1.8 |
| 06/10 | 538 | 541 | 533 | 533 | +0.19% | 15,200 | 33億9649万 | -0.93% | 33.05 | 1.8 |
| 06/09 | 530 | 532 | 529 | 532 | +0.38% | 2,300 | 33億9012万 | -1.12% | 32.99 | 1.8 |
| 06/06 | 533 | 533 | 530 | 530 | +0.19% | 2,500 | 33億7737万 | -1.67% | 32.86 | 1.79 |
| 06/05 | 534 | 538 | 529 | 529 | -1.12% | 8,400 | 33億7100万 | -1.86% | 32.8 | 1.79 |
| 06/04 | 532 | 536 | 531 | 535 | -0.19% | 2,600 | 34億924万 | -0.74% | 33.17 | 1.81 |
| 06/03 | 540 | 540 | 531 | 536 | +0.56% | 5,300 | 34億1561万 | -0.56% | 33.24 | 1.81 |
| 06/02 | 532 | 540 | 530 | 533 | 0% | 11,600 | 33億9649万 | -1.11% | 33.05 | 1.8 |
| 05/30 | 535 | 539 | 531 | 533 | -0.37% | 8,700 | 33億9649万 | -1.11% | 33.05 | 1.8 |
| 05/29 | 538 | 540 | 528 | 535 | +0.38% | 8,500 | 34億924万 | -0.74% | 33.17 | 1.81 |
| 05/28 | 530 | 533 | 529 | 533 | +0.38% | 2,700 | 33億9649万 | -1.11% | 33.05 | 1.8 |
| 05/27 | 528 | 531 | 525 | 531 | +0.38% | 4,600 | 33億8375万 | -1.48% | 32.93 | 1.79 |
| 05/26 | 523 | 531 | 523 | 529 | +1.34% | 4,000 | 33億7100万 | -1.86% | 32.8 | 1.79 |
| 05/23 | 531 | 531 | 522 | 522 | +0.19% | 3,000 | 33億2640万 | -3.15% | 32.37 | 1.76 |
| 05/22 | 539 | 539 | 519 | 521 | -3.34% | 41,400 | 33億2002万 | -3.52% | 32.31 | 1.76 |
| 05/21 | 545 | 584 | 539 | 539 | +0.19% | 82,500 | 34億3473万 | -0.19% | 33.42 | 1.82 |
| 05/20 | 542 | 549 | 538 | 538 | -0.74% | 4,700 | 34億2835万 | -0.37% | 33.36 | 1.82 |
| 05/19 | 549 | 549 | 540 | 542 | 0% | 2,700 | 34億5384万 | +0.37% | 33.61 | 1.83 |
| 05/16 | 545 | 545 | 539 | 542 | -0.55% | 2,400 | 34億5384万 | +0.56% | 33.61 | 1.83 |
| 05/15 | 542 | 545 | 535 | 545 | +0.93% | 4,100 | 34億7296万 | +1.3% | 33.79 | 1.84 |
| 05/14 | 540 | 542 | 535 | 540 | +0.19% | 3,800 | 34億4110万 | +0.75% | 33.48 | 1.82 |
| 05/13 | 541 | 542 | 534 | 539 | -0.74% | 6,900 | 34億3473万 | +0.56% | 33.42 | 1.82 |
| 05/12 | 548 | 549 | 541 | 543 | -1.27% | 5,000 | 34億6022万 | +1.31% | 33.67 | 1.83 |
| 05/09 | 563 | 563 | 546 | 550 | -0.54% | 8,400 | 35億482万 | +2.61% | 34.1 | 1.86 |
| 05/08 | 553 | 558 | 545 | 553 | -3.83% | 21,200 | 35億2394万 | +3.17% | 34.29 | 1.87 |
| 05/07 | 562 | 578 | 556 | 575 | +5.89% | 22,300 | 36億6413万 | +7.08% | 35.66 | 1.94 |
| 05/02 | 557 | 557 | 534 | 543 | -0.73% | 5,900 | 34億6022万 | +1.12% | 33.67 | 1.83 |
| 05/01 | 550 | 560 | 544 | 547 | +0.18% | 9,200 | 34億8571万 | +1.48% | 33.92 | 1.85 |
| 04/30 | 532 | 546 | 532 | 546 | +2.63% | 12,200 | 34億7933万 | +1.11% | 33.86 | 1.85 |
| 04/28 | 535 | 535 | 530 | 532 | +0.38% | 3,100 | 33億9012万 | -1.66% | 32.99 | 1.8 |
| 04/25 | 531 | 535 | 529 | 530 | +0.19% | 4,500 | 33億7737万 | -2.39% | 32.86 | 1.79 |
| 04/24 | 533 | 534 | 529 | 529 | -0.56% | 2,900 | 33億7100万 | -2.94% | 32.8 | 1.79 |
| 04/23 | 535 | 559 | 520 | 532 | -0.75% | 150,400 | 33億9012万 | -2.74% | 32.99 | 1.8 |
| 04/22 | 537 | 538 | 535 | 536 | -0.19% | 1,400 | 34億1561万 | -2.37% | 33.24 | 1.81 |
| 04/21 | 539 | 539 | 534 | 537 | -0.56% | 2,700 | 34億2198万 | -2.54% | 33.3 | 1.81 |
| 04/18 | 532 | 540 | 532 | 540 | +1.5% | 5,900 | 34億4110万 | -2.35% | 33.48 | 1.82 |
| 04/17 | 530 | 532 | 528 | 532 | +0.38% | 1,500 | 33億9012万 | -3.97% | 32.99 | 1.8 |
| 04/16 | 534 | 537 | 530 | 530 | -0.56% | 3,900 | 33億7737万 | -4.68% | 32.86 | 1.79 |
| 04/15 | 532 | 535 | 531 | 533 | +0.19% | 3,000 | 33億9649万 | -4.31% | 33.05 | 1.8 |
| 04/14 | 530 | 558 | 530 | 532 | -0.37% | 14,800 | 33億9012万 | -4.83% | 32.99 | 1.8 |
| 04/11 | 535 | 538 | 528 | 534 | +0.75% | 3,400 | 34億286万 | -4.64% | 33.11 | 1.8 |
| 04/10 | 543 | 543 | 524 | 530 | +3.11% | 3,800 | 33億7737万 | -5.69% | 32.86 | 1.79 |
| 04/09 | 517 | 517 | 510 | 514 | -0.58% | 5,700 | 32億7542万 | -8.7% | 31.87 | 1.74 |
| 04/08 | 511 | 533 | 511 | 517 | +2.17% | 10,000 | 32億9453万 | -8.5% | 32.06 | 1.75 |
| 04/07 | 518 | 518 | 499 | 506 | -4.71% | 13,900 | 32億2444万 | -10.76% | 31.38 | 1.71 |
| 04/04 | 541 | 545 | 528 | 531 | -3.45% | 7,100 | 33億8375万 | -6.84% | 32.93 | 1.79 |
| 04/03 | 550 | 552 | 545 | 550 | -0.18% | 4,500 | 35億482万 | -3.68% | 34.1 | 1.86 |
| 04/02 | 551 | 555 | 550 | 551 | 0% | 2,800 | 35億1120万 | -3.67% | 34.17 | 1.86 |
| 04/01 | 565 | 565 | 551 | 551 | -2.99% | 4,800 | 35億1120万 | -3.84% | 34.17 | 1.86 |
| 03/31 | 566 | 568 | 558 | 568 | -1.22% | 9,500 | 36億1953万 | -0.87% | 35.22 | 1.92 |
| 03/28 | 572 | 575 | 563 | 575 | -1.03% | 21,400 | 36億6413万 | +0.35% | 35.66 | 1.93 |
| 03/27 | 573 | 581 | 573 | 581 | +1.04% | 16,500 | 37億237万 | +1.4% | 36.03 | 1.95 |
| 03/26 | 579 | 579 | 575 | 575 | -0.69% | 19,100 | 36億6413万 | +0.35% | 35.66 | 1.93 |
| 03/25 | 582 | 582 | 578 | 579 | -0.34% | 11,700 | 36億8962万 | +1.05% | 35.9 | 1.94 |
| 03/24 | 580 | 584 | 579 | 581 | -0.17% | 17,200 | 37億237万 | +1.4% | 36.03 | 1.95 |
| 03/21 | 583 | 584 | 579 | 582 | -0.17% | 13,800 | 37億874万 | +1.75% | 36.09 | 1.95 |
| 03/19 | 584 | 584 | 582 | 583 | -0.17% | 4,600 | 37億1511万 | +2.1% | 36.15 | 1.96 |
| 03/18 | 585 | 585 | 582 | 584 | +0.34% | 4,100 | 37億2149万 | +2.46% | 36.21 | 1.96 |
| 03/17 | 582 | 583 | 579 | 582 | +0.52% | 7,600 | 37億874万 | +2.28% | 36.09 | 1.95 |
| 03/14 | 573 | 580 | 572 | 579 | +0.87% | 8,100 | 36億8962万 | +1.76% | 35.9 | 1.94 |
| 03/13 | 577 | 577 | 573 | 574 | -0.17% | 2,800 | 36億5776万 | +0.88% | 35.59 | 1.93 |
| 03/12 | 572 | 576 | 569 | 575 | +1.05% | 3,800 | 36億6413万 | +0.88% | 35.66 | 1.93 |
| 03/11 | 572 | 572 | 566 | 569 | -0.52% | 3,000 | 36億2590万 | -0.35% | 35.28 | 1.91 |
| 03/10 | 577 | 577 | 569 | 572 | +0.7% | 8,900 | 36億4502万 | +0.18% | 35.47 | 1.92 |
| 03/07 | 568 | 570 | 566 | 568 | +0.53% | 4,300 | 36億1953万 | -0.53% | 35.22 | 1.91 |
| 03/06 | 567 | 571 | 565 | 565 | 0% | 3,700 | 36億41万 | -1.05% | 35.03 | 1.9 |
| 03/05 | 572 | 572 | 565 | 565 | -0.53% | 3,400 | 36億41万 | -1.05% | 35.03 | 1.9 |
| 03/04 | 567 | 570 | 565 | 568 | +0.18% | 4,300 | 36億1953万 | -0.53% | 35.22 | 1.91 |
| 03/03 | 565 | 572 | 565 | 567 | +0.71% | 3,400 | 36億1315万 | -0.7% | 35.16 | 1.9 |
| 02/28 | 573 | 573 | 563 | 563 | -1.75% | 7,000 | 35億8766万 | -1.4% | 34.91 | 1.89 |
| 02/27 | 569 | 577 | 569 | 573 | +0.7% | 5,300 | 36億5139万 | +0.35% | 35.53 | 1.92 |
| 02/26 | 573 | 573 | 569 | 569 | 0% | 1,600 | 36億2590万 | -0.35% | 35.28 | 1.91 |
| 02/25 | 566 | 574 | 566 | 569 | +0.53% | 5,600 | 36億2590万 | -0.52% | 35.28 | 1.91 |
| 02/21 | 565 | 568 | 565 | 566 | -0.18% | 3,200 | 36億678万 | -0.88% | 35.1 | 1.9 |
| 02/20 | 579 | 579 | 565 | 567 | -1.39% | 4,600 | 36億1315万 | -0.53% | 35.16 | 1.9 |
| 02/19 | 583 | 583 | 575 | 575 | -0.69% | 2,900 | 36億6413万 | +0.88% | 35.66 | 1.93 |
| 02/18 | 576 | 582 | 571 | 579 | +0.7% | 6,000 | 36億8962万 | +1.76% | 35.9 | 1.94 |
| 02/17 | 569 | 575 | 565 | 575 | +1.59% | 7,000 | 36億6413万 | +1.23% | 35.66 | 1.93 |
| 02/14 | 564 | 566 | 563 | 566 | +0.71% | 3,100 | 36億678万 | -0.18% | 35.1 | 1.9 |
| 02/13 | 564 | 566 | 562 | 562 | -0.53% | 3,200 | 35億8129万 | -0.71% | 34.85 | 1.89 |
| 02/12 | 568 | 569 | 564 | 565 | 0% | 2,900 | 36億41万 | -0.18% | 35.03 | 1.9 |
| 02/10 | 558 | 565 | 558 | 565 | +1.25% | 5,300 | 36億41万 | 0% | 35.03 | 1.9 |
| 02/07 | 563 | 563 | 558 | 558 | -0.89% | 3,100 | 35億5580万 | -1.06% | 34.6 | 1.87 |
| 02/06 | 560 | 575 | 550 | 563 | -5.85% | 37,600 | 35億8766万 | +0.18% | 34.91 | 1.89 |
| 02/05 | 597 | 598 | 593 | 598 | +0.17% | 12,300 | 38億1070万 | +6.6% | 37.08 | 2.01 |
| 02/04 | 591 | 597 | 588 | 597 | +1.19% | 5,400 | 38億433万 | +6.99% | 37.02 | 2 |
| 02/03 | 592 | 592 | 582 | 590 | +1.37% | 5,100 | 37億5972万 | +6.31% | 36.59 | 1.98 |
| 01/31 | 565 | 595 | 565 | 582 | +3.74% | 14,900 | 37億874万 | +5.24% | 36.09 | 1.95 |
| 01/30 | 568 | 568 | 560 | 561 | -2.09% | 7,000 | 35億7492万 | +1.81% | 34.79 | 1.88 |
| 01/29 | 565 | 573 | 565 | 573 | +1.42% | 4,100 | 36億5139万 | +4.37% | 35.53 | 1.92 |
| 01/28 | 568 | 571 | 565 | 565 | -0.53% | 4,700 | 36億41万 | +3.1% | 35.03 | 1.9 |
| 01/27 | 571 | 572 | 568 | 568 | +0.89% | 2,300 | 36億1953万 | +4.03% | 35.22 | 1.91 |
| 01/24 | 569 | 570 | 562 | 563 | -0.71% | 5,600 | 35億8766万 | +3.49% | 34.91 | 1.89 |
| 01/23 | 574 | 574 | 563 | 567 | +0.53% | 4,300 | 36億1315万 | +4.42% | 35.16 | 1.9 |
| 01/22 | 573 | 573 | 556 | 564 | -1.57% | 14,600 | 35億9404万 | +4.25% | 34.97 | 1.89 |
| 01/21 | 573 | 577 | 571 | 573 | -1.72% | 6,200 | 36億5139万 | +6.11% | 35.53 | 1.92 |
| 01/20 | 570 | 594 | 567 | 583 | +6.78% | 74,900 | 37億1511万 | +8.16% | 36.15 | 1.96 |
| 01/17 | 550 | 550 | 545 | 546 | -0.73% | 7,800 | 34億7933万 | +1.68% | 33.86 | 1.83 |
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 9月期 | 2,745 5,490 9/19 | 1,858 3,715 9/30 | 2,903,800 1,451,900 9/25 | 171億1397万 | 115億8076万 | - | -11.9% 11/4 |
| 2015年 9月期 | 2,885 5,770 11/14 | 677 8/25 | 7,697,400 3,848,700 11/13 | 179億8682万 | 42億3707万 | +42.04% 11/13 | -26.29% 8/25 |
| 2016年 9月期 | 5,260 5/10 | 816 10/1 | 5,010,900 5/10 | 331億3926万 | 51億701万 | +88.61% 1/5 | -35.67% 2/12 |
| 2017年 9月期 | 2,598 10/20 | 1,561 9/6 | 280,100 10/19 | 163億9778万 | 98億5255万 | +18.6% 1/10 | -16.32% 11/9 |
| 2018年 9月期 | 1,733 10/2 | 1,001 8/14 | 95,100 5/22 | 109億3816万 | 63億5849万 | +14.26% 10/1 | -15.55% 2/14 |
| 2019年 9月期 | 1,945 6/11 | 874 12/26 | 214,800 5/21 | 123億9434万 | 55億5209万 | +20.63% 2/27 | -23.49% 12/26 |
| 2020年 9月期 | 1,934 9/4 | 723 3/13 | 547,600 8/6 | 123億2425万 | 46億725万 | +30.17% 1/17 | -31.54% 3/13 |
| 2021年 9月期 | 2,288 10/20 | 909 8/18 | 479,200 10/13 | 145億8008万 | 57億9252万 | +13.72% 9/8 | -13.93% 8/6 |
| 2022年 9月期 | 1,499 11/9 | 675 6/20 | 535,300 11/9 | 95億5225万 | 43億138万 | +32.3% 11/8 | -27.39% 5/12 |
| 2023年 9月期 | 794 11/4 | 549 8/17 | 1,167,300 5/8 | 50億5969万 | 34億9845万 | +11.2% 5/8 | -12.67% 10/23 |
| 2024年 9月期 | 755 1/26 | 469 10/24 | 893,000 11/7 | 48億1117万 | 29億8866万 | +23.3% 11/8 | -15.13% 8/5 |
| 最新 | 535 2025/6/13 | 2,000 | 34億924万 | +0.19% 534 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -30%（0.7倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/06/13 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
469円（2023/10/24） - 14%（1.14倍）
535円（6/13）