株価チャート
株価
5/16
- 前日 (5/15)
- 1,429
- 始値
- 1,440
- 高値
- 1,465
- 安値
- 1,433
- 終値 +0.98%
- 1,443
- 出来高 -1.68%
- 2,240,700
乖離率
- 株価（5日）
移動平均値 - -0.14%
1,445 - 株価（25日）
移動平均値 - +11%
1,300 - 出来高（5日）
移動平均値 - -20.6%
2,822,000
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 1,440 | 1,465 | 1,433 | 1,443 | +0.98% | 2,240,700 | 3860億346万 | +11% | 48.08 | 10.6 |
| 05/15 | 1,441 | 1,453 | 1,411 | 1,429 | -1.45% | 2,278,900 | 3822億5845万 | +11.21% | 47.61 | 10.5 |
| 05/14 | 1,450 | 1,462 | 1,424 | 1,450 | -0.96% | 2,212,900 | 3878億7597万 | +14.44% | 48.31 | 10.66 |
| 05/13 | 1,456 | 1,474 | 1,432 | 1,464 | +1.6% | 2,988,800 | 3916億2098万 | +16.84% | 48.77 | 10.76 |
| 05/12 | 1,499 | 1,504 | 1,435 | 1,441 | -1.17% | 4,388,700 | 3854億6846万 | +16.12% | 48.01 | 10.59 |
| 05/09 | 1,422 | 1,458 | 1,416 | 1,458 | +2.53% | 3,308,000 | 3900億1597万 | +18.34% | 48.57 | 10.71 |
| 05/08 | 1,421 | 1,436 | 1,394 | 1,422 | +3.72% | 4,007,800 | 3803億8595万 | +16.56% | 47.38 | 10.45 |
| 05/07 | 1,360 | 1,389 | 1,338 | 1,371 | -0.36% | 2,710,100 | 3667億4341万 | +13.4% | 45.68 | 10.08 |
| 05/02 | 1,345 | 1,397 | 1,342 | 1,376 | +1.62% | 3,892,000 | 3680億8092万 | +14.48% | 45.84 | 10.11 |
| 05/01 | 1,312 | 1,376 | 1,312 | 1,354 | +3.28% | 3,839,200 | 3621億9590万 | +13.21% | 45.11 | 9.95 |
| 04/30 | 1,340 | 1,350 | 1,307 | 1,311 | -2.82% | 3,387,600 | 3506億9337万 | +9.98% | 43.68 | 9.63 |
| 04/28 | 1,271 | 1,365 | 1,271 | 1,349 | +10.21% | 8,972,100 | 3608億5840万 | +13.46% | 44.94 | 9.91 |
| 04/25 | 1,228 | 1,247 | 1,205 | 1,224 | +1.32% | 2,224,200 | 3274億2082万 | +3.29% | 40.78 | 8.99 |
| 04/24 | 1,233 | 1,264 | 1,205 | 1,208 | -1.79% | 2,627,500 | 3231億4080万 | +1.94% | 40.25 | 8.88 |
| 04/23 | 1,290 | 1,291 | 1,218 | 1,230 | -4.13% | 3,215,000 | 3290億2582万 | +3.62% | 40.98 | 9.04 |
| 04/22 | 1,280 | 1,298 | 1,251 | 1,283 | +0.16% | 3,046,000 | 3432億335万 | +7.91% | 42.74 | 9.43 |
| 04/21 | 1,240 | 1,290 | 1,234 | 1,281 | +4.74% | 3,685,100 | 3426億6835万 | +7.83% | 42.68 | 9.41 |
| 04/18 | 1,209 | 1,224 | 1,190 | 1,223 | +1.07% | 1,903,700 | 3271億5331万 | +3.21% | 40.75 | 8.99 |
| 04/17 | 1,179 | 1,218 | 1,154 | 1,210 | +4.4% | 2,781,900 | 3236億7581万 | +2.2% | 40.31 | 8.89 |
| 04/16 | 1,210 | 1,226 | 1,152 | 1,159 | -3.01% | 3,014,600 | 3100億3327万 | -1.86% | 38.61 | 8.52 |
| 04/15 | 1,170 | 1,197 | 1,152 | 1,195 | +3.73% | 3,320,900 | 3196億6330万 | +1.19% | 39.81 | 8.78 |
| 04/14 | 1,193 | 1,249 | 1,142 | 1,152 | -2.21% | 6,269,400 | 3081億6077万 | -2.29% | 38.38 | 8.47 |
| 04/11 | 1,118 | 1,230 | 1,076 | 1,178 | -2.48% | 11,789,600 | 3151億1578万 | -0.08% | 39.25 | 8.66 |
| 04/10 | 1,210 | 1,210 | 1,152 | 1,208 | +11.34% | 6,329,100 | 3231億4080万 | +2.55% | 40.25 | 8.88 |
| 04/09 | 1,087 | 1,092 | 1,035 | 1,085 | +2.65% | 4,445,700 | 2902億3822万 | -7.97% | 36.15 | 7.97 |
| 04/08 | 1,039 | 1,085 | 1,030 | 1,057 | +7.53% | 3,875,500 | 2827億4820万 | -10.8% | 35.22 | 7.77 |
| 04/07 | 986 | 1,015 | 971 | 983 | -10.23% | 7,004,800 | 2629億5315万 | -17.6% | 32.75 | 7.22 |
| 04/04 | 1,136 | 1,149 | 1,063 | 1,095 | -5.77% | 5,232,600 | 2929億1323万 | -9.05% | 36.48 | 8.05 |
| 04/03 | 1,167 | 1,214 | 1,147 | 1,162 | -5.22% | 4,790,100 | 3108億3577万 | -4.2% | 38.71 | 8.54 |
| 04/02 | 1,210 | 1,234 | 1,184 | 1,226 | +6.61% | 7,829,600 | 3279億5582万 | +0.49% | 40.85 | 9.01 |
| 04/01 | 1,160 | 1,166 | 1,138 | 1,150 | -0.09% | 1,472,500 | 3076億2577万 | -6.12% | 38.31 | 8.45 |
| 03/31 | 1,178 | 1,197 | 1,144 | 1,151 | -4.4% | 2,898,800 | 3078億9327万 | -6.73% | 38.35 | 8.46 |
| 03/28 | 1,226 | 1,239 | 1,193 | 1,204 | -2.19% | 1,773,000 | 3220億7080万 | -3.06% | 40.11 | 8.85 |
| 03/27 | 1,230 | 1,246 | 1,223 | 1,231 | -0.4% | 1,786,000 | 3292億9332万 | -1.52% | 41.01 | 9.05 |
| 03/26 | 1,252 | 1,260 | 1,235 | 1,236 | -0.4% | 2,105,600 | 3306億3082万 | -1.67% | 41.18 | 9.08 |
| 03/25 | 1,254 | 1,260 | 1,241 | 1,241 | -0.08% | 2,275,800 | 3319億6833万 | -1.82% | 41.35 | 9.12 |
| 03/24 | 1,242 | 1,260 | 1,231 | 1,242 | 0% | 1,853,600 | 3322億3583万 | -2.51% | 41.38 | 9.13 |
| 03/21 | 1,257 | 1,269 | 1,240 | 1,242 | -0.8% | 2,371,900 | 3322億3583万 | -3.2% | 41.38 | 9.13 |
| 03/19 | 1,274 | 1,284 | 1,252 | 1,252 | -1.73% | 2,281,900 | 3349億1083万 | -3.17% | 41.71 | 9.2 |
| 03/18 | 1,271 | 1,295 | 1,266 | 1,274 | +1.19% | 3,338,000 | 3407億9585万 | -2% | 42.44 | 9.36 |
| 03/17 | 1,237 | 1,262 | 1,220 | 1,259 | +3.62% | 3,262,700 | 3367億8334万 | -3.6% | 41.94 | 9.25 |
| 03/14 | 1,174 | 1,220 | 1,170 | 1,215 | +2.19% | 3,783,400 | 3250億1331万 | -7.53% | 40.48 | 8.93 |
| 03/13 | 1,180 | 1,229 | 1,178 | 1,189 | +3.39% | 5,872,400 | 3180億5829万 | -10.13% | 39.61 | 8.74 |
| 03/12 | 1,136 | 1,173 | 1,135 | 1,150 | 0% | 4,017,400 | 3076億2577万 | -13.6% | 38.31 | 8.45 |
| 03/11 | 1,116 | 1,152 | 1,097 | 1,150 | +1.05% | 6,081,700 | 3076億2577万 | -13.86% | 38.31 | 8.45 |
| 03/10 | 1,152 | 1,160 | 1,126 | 1,138 | -2.23% | 4,792,500 | 3044億1576万 | -15.14% | 37.91 | 8.36 |
| 03/07 | 1,163 | 1,202 | 1,159 | 1,164 | +1.04% | 7,579,900 | 3113億7077万 | -13.71% | 38.78 | 8.55 |
| 03/06 | 1,170 | 1,197 | 1,120 | 1,152 | -6.34% | 11,933,500 | 3081億6077万 | -15.04% | 38.38 | 8.47 |
| 03/05 | 1,239 | 1,242 | 1,204 | 1,230 | -0.73% | 4,273,400 | 3290億2582万 | -9.82% | 40.98 | 9.04 |
| 03/04 | 1,234 | 1,246 | 1,201 | 1,239 | -1.2% | 4,860,800 | 3314億3333万 | -9.36% | 41.28 | 9.11 |
| 03/03 | 1,250 | 1,273 | 1,234 | 1,254 | +0.32% | 3,719,300 | 3354億4584万 | -8.6% | 41.78 | 9.22 |
| 02/28 | 1,298 | 1,309 | 1,244 | 1,250 | -4.94% | 4,674,500 | 3343億7583万 | -9.16% | 41.65 | 9.19 |
| 02/27 | 1,353 | 1,356 | 1,296 | 1,315 | -2.16% | 3,798,100 | 3517億6338万 | -4.78% | 43.81 | 9.66 |
| 02/26 | 1,340 | 1,350 | 1,331 | 1,344 | +0.07% | 2,328,600 | 3595億2090万 | -2.82% | 44.78 | 9.88 |
| 02/25 | 1,326 | 1,357 | 1,322 | 1,343 | -2.18% | 3,078,900 | 3592億5339万 | -2.96% | 44.74 | 9.87 |
| 02/21 | 1,352 | 1,401 | 1,345 | 1,373 | +0.59% | 5,541,100 | 3672億7841万 | -0.94% | 45.74 | 10.09 |
| 02/20 | 1,401 | 1,420 | 1,349 | 1,365 | -1.87% | 5,333,300 | 3651億3841万 | -1.59% | 45.48 | 10.03 |
| 02/19 | 1,410 | 1,437 | 1,377 | 1,391 | -2.18% | 4,516,800 | 3720億9343万 | +0.14% | 46.34 | 10.22 |
| 02/18 | 1,415 | 1,440 | 1,411 | 1,422 | +0.85% | 3,046,000 | 3803億8595万 | +2.82% | 47.38 | 10.45 |
| 02/17 | 1,490 | 1,491 | 1,405 | 1,410 | -4.73% | 4,333,600 | 3771億7594万 | +2.4% | 46.98 | 10.36 |
| 02/14 | 1,485 | 1,493 | 1,454 | 1,480 | -0.4% | 2,889,600 | 3959億99万 | +8.11% | 49.31 | 10.88 |
| 02/13 | 1,489 | 1,527 | 1,461 | 1,486 | +0.81% | 4,703,800 | 3975億599万 | +9.51% | 49.51 | 10.92 |
| 02/12 | 1,456 | 1,474 | 1,431 | 1,474 | +2.36% | 4,717,800 | 3942億9598万 | +9.59% | 49.11 | 10.83 |
| 02/10 | 1,411 | 1,445 | 1,402 | 1,440 | +1.77% | 2,894,000 | 3852億96万 | +8.03% | 47.98 | 10.58 |
| 02/07 | 1,435 | 1,452 | 1,411 | 1,415 | -2.55% | 3,742,700 | 3785億1344万 | +6.87% | 47.14 | 10.4 |
| 02/06 | 1,450 | 1,478 | 1,432 | 1,452 | -0.21% | 5,052,900 | 3884億1097万 | +10.33% | 48.37 | 10.67 |
| 02/05 | 1,388 | 1,463 | 1,387 | 1,455 | +6.13% | 10,890,100 | 3892億1347万 | +11.49% | 48.47 | 10.69 |
| 02/04 | 1,299 | 1,375 | 1,296 | 1,371 | +8.9% | 7,109,300 | 3667億4341万 | +5.95% | 45.68 | 10.08 |
| 02/03 | 1,272 | 1,326 | 1,212 | 1,259 | -2.55% | 5,556,500 | 3367億8334万 | -2.02% | 41.94 | 9.25 |
| 01/31 | 1,346 | 1,346 | 1,288 | 1,292 | -4.15% | 3,547,500 | 3456億1086万 | +0.86% | 43.04 | 9.49 |
| 01/30 | 1,340 | 1,364 | 1,335 | 1,348 | -0.22% | 3,448,100 | 3605億9090万 | +5.73% | 44.91 | 9.91 |
| 01/29 | 1,382 | 1,403 | 1,344 | 1,351 | -0.07% | 5,566,600 | 3613億9340万 | +6.71% | 45.01 | 9.93 |
| 01/28 | 1,299 | 1,374 | 1,291 | 1,352 | +5.3% | 7,810,300 | 3616億6090万 | +7.47% | 45.04 | 9.94 |
| 01/27 | 1,386 | 1,399 | 1,268 | 1,284 | -7.02% | 7,085,100 | 3434億7086万 | +2.8% | 42.78 | 9.44 |
| 01/24 | 1,360 | 1,396 | 1,317 | 1,381 | +1.84% | 6,660,800 | 3694億1842万 | +10.92% | 46.01 | 10.15 |
| 01/24 | 株式分割 1→15 | |||||||||
| 01/23 | 1,380 | 1,398 | 1,348 | 1,356 | -0.95% | 4,539,300 | 3627億3090万 | +9.53% | 45.18 | 9.96 |
| 01/22 | 1,398 | 1,398 | 1,339 | 1,369 | 0% | 4,429,600 | 3662億841万 | +11.03% | 45.61 | 10.06 |
| 01/21 | 1,360 | 1,383 | 1,339 | 1,369 | +0.24% | 7,939,500 | 3662億841万 | +11.76% | 45.59 | 10.06 |
| 01/20 | 1,378 | 1,411 | 1,360 | 1,366 | -0.99% | 9,792,000 | 3653億1674万 | +12.12% | 45.48 | 10.03 |
| 01/17 | 1,416 | 1,419 | 1,357 | 1,379 | -2.36% | 14,419,500 | 3689億7259万 | +13.99% | 45.93 | 10.13 |
| 01/16 | 1,477 | 1,478 | 1,380 | 1,413 | +0.33% | 33,657,000 | 3778億8927万 | +17.53% | 47.04 | 10.38 |
| 01/15 | 1,390 | 1,440 | 1,313 | 1,408 | +12.46% | 50,436,000 | 3766億4094万 | +17.92% | 46.89 | 10.34 |
| 01/14 | 1,281 | 1,292 | 1,231 | 1,252 | -1.21% | 13,989,000 | 3349億1083万 | +5.56% | 41.69 | 9.2 |
| 01/10 | 1,204 | 1,272 | 1,198 | 1,267 | +4.05% | 14,631,000 | 3390億1251万 | +7.22% | 42.2 | 9.31 |
| 01/09 | 1,160 | 1,220 | 1,158 | 1,218 | +3.63% | 11,670,000 | 3258億1581万 | +3.4% | 40.56 | 8.95 |
| 01/08 | 1,165 | 1,179 | 1,153 | 1,175 | -0.7% | 8,827,500 | 3144億245万 | +0.03% | 39.14 | 8.63 |
| 01/07 | 1,189 | 1,205 | 1,165 | 1,184 | +0.25% | 9,531,000 | 3166億3162万 | +0.91% | 39.42 | 8.69 |
| 01/06 | 1,225 | 1,246 | 1,181 | 1,181 | -2.77% | 11,235,000 | 3158億2912万 | +1% | 39.32 | 8.67 |
| 2024 | ||||||||||
| 12/30 | 1,224 | 1,262 | 1,209 | 1,214 | -0.05% | 17,911,500 | 3248億3498万 | +4.5% | 40.44 | 8.92 |
| 12/27 | 1,183 | 1,225 | 1,183 | 1,215 | +3.61% | 15,640,500 | 3250億1331万 | +5.29% | 40.46 | 8.92 |
| 12/26 | 1,179 | 1,205 | 1,159 | 1,173 | -0.82% | 14,569,500 | 3136億8911万 | +2.24% | 39.05 | 8.61 |
| 12/25 | 1,220 | 1,249 | 1,172 | 1,182 | +3.68% | 35,931,000 | 3162億7495万 | +3.53% | 39.37 | 8.68 |
| 12/24 | 1,163 | 1,172 | 1,138 | 1,140 | -1.64% | 7,225,500 | 3050億3993万 | +0.47% | 37.97 | 8.38 |
| 12/23 | 1,155 | 1,186 | 1,151 | 1,159 | +1.84% | 11,296,500 | 3101億2244万 | +2.51% | 38.61 | 8.52 |
| 12/20 | 1,124 | 1,149 | 1,111 | 1,138 | +0.38% | 10,339,500 | 3045億492万 | +1.01% | 37.91 | 8.36 |
| 12/19 | 1,099 | 1,137 | 1,099 | 1,134 | +0.09% | 8,188,500 | 3033億4575万 | +0.89% | 37.76 | 8.33 |
| 12/18 | 1,134 | 1,168 | 1,129 | 1,133 | +0.15% | 10,122,000 | 3030億7825万 | +0.98% | 37.73 | 8.32 |
| 12/17 | 1,155 | 1,158 | 1,107 | 1,131 | -3.99% | 18,520,500 | 3026億3242万 | +1.01% | 37.68 | 8.31 |
| 12/16 | 1,213 | 1,220 | 1,178 | 1,178 | -2.7% | 12,958,500 | 3152億495万 | +5.4% | 39.24 | 8.66 |
| 12/13 | 1,210 | 1,232 | 1,197 | 1,211 | -1.25% | 14,121,000 | 3239億4331万 | +8.61% | 40.33 | 8.9 |
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 8月期 | 139 10,400 11/19 | 55 823 8/25 | 239,430,000 3,192,400 1/15 | 287億2064万 | 118億5984万 | +47.56% 1/15 | -27.66% 12/25 |
| 2016年 8月期 | 104 1,565 7/8 | 43 640 2/12 | 18,793,500 1,252,900 6/14 | 226億4007万 | 92億2272万 | +24.35% 5/10 | -25.63% 1/18 |
| 2017年 8月期 | 100 1,493 9/13 | 61 917 4/14 | 8,046,000 536,400 4/14 | 215億8952万 | 132億8274万 | +23.92% 10/2 | -21.62% 4/14 |
| 2018年 8月期 | 393 5,890 4/4 | 89 1,334 9/12 1,329 9/11 他2件 | 16,789,500 1,119,300 4/17 | 856億4060万 | 193億2899万 | +36.16% 10/17 | -14.03% 4/17 |
| 2019年 8月期 | 451 6,770 6/17 | 209 3,130 12/20 | 10,821,000 721,400 7/12 | 1010億8625万 | 456億5105万 | +35.13% 4/17 | -24.91% 10/29 |
| 2020年 8月期 | 878 13,170 7/10 | 319 4,785 9/9 | 26,385,000 1,759,000 4/13 | 2095億2811万 | 753億154万 | +35.46% 4/16 | -19.62% 3/16 |
| 2021年 8月期 | 1,701 25,510 8/31 | 761 11,420 3/9 | 27,606,000 1,840,400 10/9 | 4502億3874万 | 2014億9448万 | +25.47% 10/9 | -17.62% 10/6 |
| 2022年 8月期 | 1,972 29,580 11/18 | 1,037 15,560 6/20 | 25,270,500 1,684,700 4/8 | 5224億4533万 | 2771億4093万 | +21.55% 4/8 | -23.38% 1/6 |
| 2023年 8月期 | 2,297 34,460 8/1 | 1,203 18,050 10/17 | 27,177,000 1,811,800 7/14 | 6141億6727万 | 3214億9060万 | +24.46% 11/16 | -15.56% 12/28 |
| 2024年 8月期 | 2,406 36,090 12/27 | 573 8,594 8/5 | 72,055,500 4,803,700 7/12 | 6433億7202万 | 1532億6005万 | +24.14% 9/3 | -29.85% 8/5 |
| 最新 | 1,443 2025/5/16 | 2,240,700 | 3860億346万 | +11% 1,300 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 167%（2.67倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 122%（2.22倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -49%（0.51倍）
- 2025/05/16 vs 2024/12/30
- 19%（1.19倍）
- 過去安値
43円（2016/02/12） - 3282%（33.82倍）
1,443円（5/16）