株価チャート
株価
5/2
- 前日 (5/1)
- 3,410
- 始値
- 3,435
- 高値
- 3,510
- 安値
- 3,270
- 終値 -2.05%
- 3,340
- 出来高 +63.49%
- 372,600
乖離率
- 株価（5日）
移動平均値 - -0.86%
3,369 - 株価（25日）
移動平均値 - +3.82%
3,217 - 出来高（5日）
移動平均値 - +37.06%
271,860
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 | 3,435 | 3,510 | 3,270 | 3,340 | -2.05% | 372,600 | 273億5460万 | +3.82% | 61.01 | 11.61 |
| 05/01 | 3,400 | 3,470 | 3,370 | 3,410 | +0.29% | 227,900 | 279億2790万 | +5.51% | 62.29 | 11.85 |
| 04/30 | 3,365 | 3,430 | 3,305 | 3,400 | +1.34% | 190,700 | 278億4600万 | +4.71% | 62.11 | 11.82 |
| 04/28 | 3,355 | 3,380 | 3,270 | 3,355 | +0.45% | 211,800 | 274億7745万 | +2.85% | 61.29 | 11.66 |
| 04/25 | 3,125 | 3,345 | 3,105 | 3,340 | +7.05% | 356,300 | 273億5460万 | +1.89% | 61.01 | 11.61 |
| 04/24 | 3,170 | 3,235 | 3,110 | 3,120 | -2.35% | 145,800 | 255億5280万 | -5.08% | 56.99 | 10.85 |
| 04/23 | 3,280 | 3,280 | 3,120 | 3,195 | +0.16% | 230,600 | 261億6705万 | -3.39% | 58.36 | 11.11 |
| 04/22 | 3,215 | 3,280 | 3,180 | 3,190 | +1.43% | 269,600 | 261億2610万 | -3.77% | 58.27 | 11.09 |
| 04/21 | 3,400 | 3,435 | 3,145 | 3,145 | -7.5% | 446,400 | 257億5755万 | -4.98% | 57.45 | 10.93 |
| 04/18 | 3,450 | 3,460 | 3,360 | 3,400 | -0.44% | 271,100 | 278億4600万 | +2.87% | 62.11 | 11.82 |
| 04/17 | 3,280 | 3,425 | 3,185 | 3,415 | +4.75% | 345,600 | 279億6885万 | +4.15% | 62.38 | 11.87 |
| 04/16 | 3,400 | 3,430 | 3,250 | 3,260 | -2.98% | 344,500 | 266億9940万 | +0.37% | 59.55 | 11.33 |
| 04/15 | 3,215 | 3,405 | 3,205 | 3,360 | +4.35% | 430,000 | 275億1840万 | +4.19% | 61.38 | 11.68 |
| 04/14 | 3,310 | 3,380 | 3,195 | 3,220 | -0.62% | 396,200 | 263億7180万 | +0.56% | 58.82 | 11.19 |
| 04/11 | 3,000 | 3,240 | 3,000 | 3,240 | +5.54% | 527,000 | 265億3560万 | +1.66% | 59.19 | 11.26 |
| 04/10 | 3,250 | 3,255 | 2,983 | 3,070 | +7.16% | 467,400 | 251億4330万 | -3.37% | 56.08 | 10.67 |
| 04/09 | 2,912 | 3,000 | 2,723 | 2,865 | -2.62% | 546,100 | 234億6435万 | -9.82% | 52.34 | 9.96 |
| 04/08 | 2,893 | 2,999 | 2,862 | 2,942 | +9.25% | 497,600 | 240億9498万 | -7.6% | 53.74 | 10.23 |
| 04/07 | 2,615 | 2,980 | 2,600 | 2,693 | -8.21% | 614,700 | 220億5567万 | -15.02% | 49.19 | 9.36 |
| 04/04 | 3,095 | 3,160 | 2,802 | 2,934 | -5.2% | 767,600 | 240億2946万 | -7.12% | 53.6 | 10.2 |
| 04/03 | 2,885 | 3,180 | 2,867 | 3,095 | +1.64% | 471,400 | 253億4805万 | -1.68% | 56.54 | 10.76 |
| 04/02 | 3,300 | 3,300 | 2,923 | 3,045 | -6.31% | 665,900 | 249億3855万 | -2.81% | 55.62 | 10.58 |
| 04/01 | 3,510 | 3,510 | 3,170 | 3,250 | -5.52% | 439,200 | 266億1750万 | +4.03% | 59.37 | 11.3 |
| 03/31 | 3,615 | 3,625 | 3,400 | 3,440 | -7.15% | 378,700 | 281億7360万 | +10.65% | 62.84 | 11.96 |
| 03/28 | 3,685 | 3,935 | 3,645 | 3,705 | +0.14% | 447,500 | 303億4395万 | +20.21% | 67.68 | 12.88 |
| 03/27 | 3,795 | 3,815 | 3,665 | 3,700 | -2.5% | 170,100 | 303億300万 | +21.51% | 67.59 | 12.86 |
| 03/26 | 3,735 | 3,870 | 3,550 | 3,795 | +0.66% | 613,300 | 310億8105万 | +26.04% | 69.32 | 13.19 |
| 03/25 | 3,810 | 3,915 | 3,680 | 3,770 | +0.53% | 414,100 | 308億7630万 | +26.68% | 68.87 | 13.1 |
| 03/24 | 3,805 | 4,040 | 3,615 | 3,750 | +4.75% | 911,600 | 307億1250万 | +27.77% | 68.5 | 13.04 |
| 03/21 | 3,620 | 3,695 | 3,520 | 3,580 | -1.1% | 269,400 | 293億2020万 | +23.92% | 65.4 | 12.44 |
| 03/19 | 3,405 | 3,745 | 3,320 | 3,620 | +6.47% | 899,200 | 296億4780万 | +27.02% | 66.13 | 12.58 |
| 03/18 | 3,130 | 3,590 | 3,030 | 3,400 | +11.11% | 1,087,100 | 278億4600万 | +20.91% | 62.11 | 11.82 |
| 03/17 | 3,095 | 3,095 | 2,980 | 3,060 | +1.16% | 282,900 | 250億6140万 | +9.83% | 55.9 | 10.64 |
| 03/14 | 2,840 | 3,045 | 2,777 | 3,025 | +10.2% | 529,800 | 247億7475万 | +9.05% | 55.26 | 10.52 |
| 03/13 | 2,690 | 2,780 | 2,666 | 2,745 | +3.98% | 207,100 | 224億8155万 | -0.33% | 50.14 | 9.54 |
| 03/12 | 2,735 | 2,739 | 2,640 | 2,640 | -1.82% | 146,400 | 216億2160万 | -3.83% | 48.23 | 9.18 |
| 03/11 | 2,722 | 2,730 | 2,608 | 2,689 | -2.99% | 259,200 | 220億2291万 | -1.83% | 49.12 | 9.35 |
| 03/10 | 2,857 | 2,907 | 2,748 | 2,772 | -2.98% | 209,600 | 227億268万 | +1.35% | 50.64 | 9.64 |
| 03/07 | 2,969 | 3,080 | 2,844 | 2,857 | -3.84% | 346,900 | 233億9883万 | +4.81% | 52.19 | 9.93 |
| 03/06 | 3,080 | 3,095 | 2,941 | 2,971 | -3.54% | 375,200 | 243億3249万 | +9.51% | 54.27 | 10.33 |
| 03/05 | 3,055 | 3,165 | 2,964 | 3,080 | +0.98% | 759,700 | 252億2520万 | +14.37% | 56.26 | 10.71 |
| 03/04 | 2,830 | 3,050 | 2,771 | 3,050 | +19.61% | 1,999,700 | 249億7950万 | +14.32% | 55.71 | 10.6 |
| 03/03 | 2,500 | 2,550 | 2,474 | 2,550 | +3.62% | 186,800 | 208億8450万 | -3.48% | 46.58 | 8.86 |
| 02/28 | 2,560 | 2,613 | 2,435 | 2,461 | -6.89% | 337,400 | 201億5559万 | -6.6% | 44.96 | 8.55 |
| 02/27 | 2,731 | 2,735 | 2,627 | 2,643 | -3.19% | 208,200 | 216億4617万 | +0.34% | 48.28 | 9.19 |
| 02/26 | 2,856 | 2,860 | 2,650 | 2,730 | -2.95% | 246,300 | 223億5870万 | +4.04% | 49.87 | 9.49 |
| 02/25 | 2,823 | 2,881 | 2,770 | 2,813 | -1.99% | 211,100 | 230億3847万 | +7.78% | 51.39 | 9.78 |
| 02/21 | 2,762 | 2,870 | 2,729 | 2,870 | +3.91% | 265,600 | 235億530万 | +10.77% | 52.43 | 9.98 |
| 02/20 | 2,835 | 2,889 | 2,761 | 2,762 | -0.9% | 232,600 | 226億2078万 | +7.64% | 50.45 | 9.6 |
| 02/19 | 2,850 | 2,880 | 2,745 | 2,787 | -2.55% | 237,600 | 228億2553万 | +9.38% | 50.91 | 9.69 |
| 02/18 | 2,900 | 2,950 | 2,840 | 2,860 | -1.58% | 233,900 | 234億2340万 | +12.95% | 52.24 | 9.94 |
| 02/17 | 2,820 | 2,955 | 2,820 | 2,906 | +5.98% | 611,600 | 238億14万 | +16.01% | 53.08 | 10.1 |
| 02/14 | 2,720 | 2,828 | 2,615 | 2,742 | +4.7% | 519,000 | 224億5698万 | +10.88% | 50.09 | 9.53 |
| 02/13 | 2,626 | 2,635 | 2,570 | 2,619 | +0.73% | 228,500 | 214億4961万 | +6.9% | 47.84 | 9.1 |
| 02/12 | 2,661 | 2,673 | 2,536 | 2,600 | -2.26% | 288,800 | 212億9400万 | +6.86% | 47.49 | 9.04 |
| 02/10 | 2,698 | 2,749 | 2,637 | 2,660 | -3.2% | 234,800 | 217億8540万 | +10.01% | 48.59 | 9.25 |
| 02/07 | 2,722 | 2,840 | 2,703 | 2,748 | -0.87% | 339,300 | 225億612万 | +14.93% | 50.2 | 9.55 |
| 02/06 | 2,517 | 2,772 | 2,500 | 2,772 | +10.13% | 499,100 | 227億268万 | +17.66% | 50.64 | 9.64 |
| 02/05 | 2,545 | 2,568 | 2,507 | 2,517 | -0.71% | 126,800 | 206億1423万 | +8.68% | 45.98 | 8.75 |
| 02/04 | 2,519 | 2,542 | 2,466 | 2,535 | +1.73% | 135,200 | 207億6165万 | +10.89% | 46.31 | 8.81 |
| 02/03 | 2,550 | 2,600 | 2,400 | 2,492 | -3.34% | 305,100 | 204億948万 | +10.41% | 45.52 | 8.66 |
| 01/31 | 2,531 | 2,578 | 2,510 | 2,578 | +1.58% | 113,300 | 211億1382万 | +15.66% | 47.09 | 8.96 |
| 01/30 | 2,547 | 2,569 | 2,515 | 2,538 | -0.35% | 140,600 | 207億8622万 | +15.47% | 46.36 | 8.82 |
| 01/29 | 2,474 | 2,574 | 2,466 | 2,547 | +3.12% | 276,300 | 208億5993万 | +17.37% | 46.53 | 8.85 |
| 01/28 | 2,440 | 2,479 | 2,421 | 2,470 | +0.94% | 140,600 | 202億2930万 | +15.31% | 45.12 | 8.59 |
| 01/27 | 2,410 | 2,515 | 2,379 | 2,447 | +2.34% | 356,700 | 200億4093万 | +15.53% | 44.7 | 8.51 |
| 01/24 | 2,355 | 2,428 | 2,338 | 2,391 | +0.13% | 231,100 | 195億8229万 | +14.13% | 43.68 | 8.31 |
| 01/23 | 2,425 | 2,444 | 2,370 | 2,388 | -1.44% | 164,800 | 195億5772万 | +15.08% | 43.62 | 8.3 |
| 01/22 | 2,410 | 2,436 | 2,364 | 2,423 | +0.96% | 213,000 | 198億4437万 | +18.02% | 44.26 | 8.42 |
| 01/21 | 2,374 | 2,408 | 2,319 | 2,400 | +1.05% | 183,400 | 196億5600万 | +18.17% | 43.84 | 8.34 |
| 01/20 | 2,380 | 2,405 | 2,340 | 2,375 | +1.41% | 263,500 | 194億5125万 | +18.16% | 43.38 | 8.26 |
| 01/17 | 2,268 | 2,348 | 2,233 | 2,342 | +3.81% | 264,900 | 191億8098万 | +17.75% | 42.78 | 8.14 |
| 01/16 | 2,313 | 2,358 | 2,240 | 2,256 | -2.55% | 271,500 | 184億7664万 | +14.58% | 41.21 | 7.84 |
| 01/15 | 2,380 | 2,439 | 2,294 | 2,315 | -2.24% | 518,500 | 189億5985万 | +18.47% | 42.29 | 8.05 |
| 01/14 | 2,249 | 2,392 | 2,235 | 2,368 | +7.78% | 847,300 | 193億9392万 | +22.31% | 43.26 | 8.23 |
| 01/10 | 2,136 | 2,210 | 2,125 | 2,197 | +4.32% | 328,900 | 179億9343万 | +14.55% | 40.13 | 7.64 |
| 01/09 | 2,135 | 2,137 | 2,058 | 2,106 | -3.13% | 277,800 | 172億4814万 | +10.44% | 38.47 | 7.32 |
| 01/08 | 2,180 | 2,250 | 2,161 | 2,174 | -0.46% | 269,100 | 178億506万 | +14.54% | 39.71 | 7.56 |
| 01/07 | 2,272 | 2,272 | 2,132 | 2,184 | -1.58% | 381,400 | 178億8696万 | +15.74% | 39.9 | 7.59 |
| 01/06 | 2,301 | 2,319 | 2,141 | 2,219 | +10.95% | 914,500 | 181億7361万 | +18.41% | 40.53 | 7.71 |
| 2024 | ||||||||||
| 12/30 | 1,916 | 2,026 | 1,905 | 2,000 | +7.53% | 359,200 | 163億8000万 | +7.53% | 36.53 | 6.95 |
| 12/27 | 1,809 | 1,872 | 1,809 | 1,860 | +5.14% | 205,000 | 152億3340万 | +0.22% | 33.98 | 6.47 |
| 12/26 | 1,777 | 1,844 | 1,765 | 1,769 | -0.34% | 223,400 | 144億8811万 | -4.69% | 32.31 | 6.15 |
| 12/25 | 1,800 | 1,812 | 1,761 | 1,775 | -1.39% | 92,000 | 145億3725万 | -4.52% | 32.42 | 6.17 |
| 12/24 | 1,800 | 1,804 | 1,771 | 1,800 | -0.28% | 83,900 | 147億4200万 | -3.38% | 32.88 | 6.26 |
| 12/23 | 1,798 | 1,828 | 1,791 | 1,805 | +0.84% | 83,600 | 147億8295万 | -3.32% | 32.97 | 6.27 |
| 12/20 | 1,856 | 1,864 | 1,762 | 1,790 | -2.82% | 107,400 | 146億6010万 | -4.33% | 32.7 | 6.22 |
| 12/19 | 1,831 | 1,867 | 1,831 | 1,842 | -1.02% | 82,800 | 150億8598万 | -1.81% | 33.65 | 6.4 |
| 12/18 | 1,840 | 1,881 | 1,833 | 1,861 | +0.54% | 82,500 | 152億4159万 | -0.69% | 34 | 6.47 |
| 12/17 | 1,899 | 1,899 | 1,838 | 1,851 | -1.75% | 67,800 | 151億5969万 | -1.65% | 33.81 | 6.43 |
| 12/16 | 1,898 | 1,919 | 1,877 | 1,884 | +0.11% | 65,100 | 154億2996万 | -0.48% | 34.42 | 6.55 |
| 12/13 | 1,870 | 1,882 | 1,851 | 1,882 | +1.29% | 64,400 | 154億1358万 | -1.05% | 34.38 | 6.54 |
| 12/12 | 1,872 | 1,892 | 1,858 | 1,858 | -0.64% | 52,200 | 152億1702万 | -2.67% | 33.94 | 6.46 |
| 12/11 | 1,870 | 1,879 | 1,849 | 1,870 | +0.59% | 34,900 | 153億1530万 | -2.45% | 34.16 | 6.5 |
| 12/10 | 1,850 | 1,877 | 1,833 | 1,859 | -0.32% | 61,000 | 152億2521万 | -3.33% | 33.96 | 6.46 |
| 12/09 | 1,821 | 1,868 | 1,819 | 1,865 | +1.86% | 77,300 | 152億7435万 | -3.27% | 34.07 | 6.48 |
| 12/06 | 1,874 | 1,876 | 1,820 | 1,831 | -3.02% | 126,700 | 149億9589万 | -5.42% | 33.45 | 6.36 |
| 12/05 | 1,863 | 1,918 | 1,856 | 1,888 | +0.96% | 129,100 | 154億6272万 | -2.88% | 34.49 | 6.56 |
| 12/04 | 1,929 | 1,950 | 1,865 | 1,870 | -2.5% | 144,300 | 153億1530万 | -4.25% | 34.16 | 6.5 |
| 12/03 | 1,902 | 1,924 | 1,889 | 1,918 | -0.1% | 103,000 | 157億842万 | -2.19% | 35.04 | 6.67 |
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 | |
| 2015年 3月期 | 6,990 1/5 | 998 3,990 10/1 | 19,268,000 4,817,000 11/11 | 529億5344万 | 73億5756万 | +74.81% 1/5 | -18.21% 2/17 |
| 2016年 3月期 | 18,500 7/23 | 3,410 2/29 | 4,795,700 6/17 | 1415億9160万 | 266億5528万 | +86.75% 7/23 | -41.71% 2/29 |
| 2017年 3月期 | 5,580 3/13 2/21 | 2,972 11/9 | 1,777,700 6/2 | 453億1183万 | 240億8389万 | +29.16% 12/16 | -17.85% 6/24 |
| 2018年 3月期 | 5,460 5/16 | 3,315 2/14 | 670,300 5/16 | 443億3738万 | 271億2996万 | +12.6% 5/15 | -17.75% 2/14 |
| 2019年 3月期 | 4,420 11/29 | 2,036 8/16 | 657,700 11/29 | 361億7328万 | 166億6262万 | +26.71% 9/19 | -27.38% 12/25 |
| 2020年 3月期 | 5,320 6/12 | 1,405 3/13 | 628,100 5/16 | 435億7080万 | 115億695万 | +25.7% 6/11 | -33.34% 3/13 |
| 2021年 3月期 | 3,225 10/21 | 1,727 4/6 | 725,600 6/19 | 264億1275万 | 141億4413万 | +14.78% 5/13 | -14.69% 11/17 |
| 2022年 3月期 | 2,298 4/2 | 930 2/18 | 2,597,800 3/1 | 188億2062万 | 76億1670万 | +35.89% 3/1 | -15.77% 1/27 |
| 2023年 3月期 | 1,336 9/7 | 887 5/17 | 758,200 9/7 | 109億4184万 | 72億6453万 | +24.72% 4/14 | -14.88% 12/28 |
| 2024年 3月期 | 2,268 3/7 | 937 4/7 | 1,826,400 6/14 | 185億7492万 | 76億7403万 | +48.39% 6/19 | -15.58% 8/16 |
| 最新 | 3,340 2025/5/2 | 372,600 | 273億5460万 | +3.82% 3,217 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- -58%（0.42倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 53%（1.53倍）
- 2025/05/02 vs 2024/12/30
- 67%（1.67倍）
- 過去安値
887円（2022/05/17） - 277%（3.77倍）
3,340円（5/2）