株価チャート
株価
6/9
- 前日 (6/6)
- 1,432
- 始値
- 1,429
- 高値
- 1,434
- 安値
- 1,397
- 終値 -1.12%
- 1,416
- 出来高 -81.32%
- 45,100
乖離率
- 株価（5日）
移動平均値 - +1.51%
1,395 - 株価（25日）
移動平均値 - +6.39%
1,331 - 出来高（5日）
移動平均値 - -52.34%
94,620
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 1,429 | 1,434 | 1,397 | 1,416 | -1.12% | 45,100 | 78億9866万 | +6.39% | 18 | 1.9 |
| 06/06 | 1,381 | 1,518 | 1,381 | 1,432 | +3.1% | 241,400 | 79億8791万 | +8.81% | 18.21 | 1.92 |
| 06/05 | 1,360 | 1,421 | 1,360 | 1,389 | +0.58% | 37,100 | 77億4805万 | +6.85% | 17.66 | 1.86 |
| 06/04 | 1,357 | 1,399 | 1,357 | 1,381 | +1.84% | 48,100 | 77億342万 | +7.3% | 17.56 | 1.85 |
| 06/03 | 1,414 | 1,414 | 1,348 | 1,356 | -4.1% | 101,400 | 75億6397万 | +6.69% | 17.24 | 1.82 |
| 06/02 | 1,394 | 1,445 | 1,393 | 1,414 | +0.35% | 53,400 | 78億8750万 | +12.58% | 17.98 | 1.9 |
| 05/30 | 1,441 | 1,441 | 1,380 | 1,409 | -2.42% | 158,100 | 78億5961万 | +13.63% | 17.91 | 1.89 |
| 05/29 | 1,435 | 1,481 | 1,412 | 1,444 | +0.91% | 111,500 | 80億5484万 | +18.07% | 18.36 | 1.94 |
| 05/28 | 1,390 | 1,448 | 1,390 | 1,431 | +4% | 111,900 | 79億8233万 | +18.85% | 18.19 | 1.92 |
| 05/27 | 1,362 | 1,404 | 1,360 | 1,376 | +1.18% | 63,100 | 76億7553万 | +16.22% | 17.49 | 1.84 |
| 05/26 | 1,405 | 1,405 | 1,360 | 1,360 | -2.65% | 51,900 | 75億8628万 | +16.64% | 17.29 | 1.82 |
| 05/23 | 1,350 | 1,415 | 1,350 | 1,397 | +3.48% | 104,600 | 77億9267万 | +21.69% | 17.76 | 1.87 |
| 05/22 | 1,368 | 1,395 | 1,350 | 1,350 | -2.95% | 71,600 | 75億3050万 | +19.57% | 17.16 | 1.81 |
| 05/21 | 1,361 | 1,400 | 1,355 | 1,391 | +2.43% | 74,700 | 77億5920万 | +25.2% | 17.68 | 1.87 |
| 05/20 | 1,374 | 1,403 | 1,346 | 1,358 | -0.44% | 72,400 | 75億7512万 | +24.47% | 17.26 | 1.82 |
| 05/19 | 1,327 | 1,395 | 1,317 | 1,364 | -1.45% | 95,900 | 76億859万 | +27.36% | 17.34 | 1.83 |
| 05/16 | 1,293 | 1,406 | 1,293 | 1,384 | +4.61% | 216,200 | 77億2015万 | +31.94% | 17.6 | 1.86 |
| 05/15 | 1,319 | 1,342 | 1,291 | 1,323 | +0.38% | 85,400 | 73億7989万 | +28.57% | 16.82 | 1.77 |
| 05/14 | 1,252 | 1,329 | 1,252 | 1,318 | +5.27% | 136,900 | 73億5200万 | +30.62% | 16.76 | 1.77 |
| 05/13 | 1,281 | 1,297 | 1,216 | 1,252 | -2.11% | 137,900 | 69億8384万 | +26.21% | 15.92 | 1.68 |
| 05/12 | 1,312 | 1,319 | 1,247 | 1,279 | -1.77% | 227,900 | 71億3445万 | +30.51% | 16.26 | 1.71 |
| 05/09 | 1,220 | 1,302 | 1,203 | 1,302 | +28.15% | 838,500 | 72億6275万 | +34.78% | 16.55 | 1.75 |
| 05/08 | 1,085 | 1,100 | 1,010 | 1,016 | -6.19% | 58,800 | 56億6740万 | +6.72% | 12.92 | 1.36 |
| 05/07 | 1,049 | 1,106 | 1,048 | 1,083 | +4.34% | 67,600 | 60億4113万 | +14% | 13.77 | 1.45 |
| 05/02 | 1,055 | 1,058 | 1,028 | 1,038 | -1.14% | 35,800 | 57億9011万 | +9.73% | 13.2 | 1.39 |
| 05/01 | 1,050 | 1,082 | 1,043 | 1,050 | +0.48% | 41,000 | 58億5705万 | +11.11% | 13.35 | 1.41 |
| 04/30 | 1,062 | 1,066 | 1,040 | 1,045 | -0.38% | 27,100 | 58億2916万 | +10.82% | 13.29 | 1.4 |
| 04/28 | 999 | 1,050 | 992 | 1,049 | +5.75% | 40,700 | 58億5147万 | +11.48% | 13.34 | 1.41 |
| 04/25 | 981 | 997 | 977 | 992 | +0.71% | 15,300 | 55億3352万 | +5.64% | 12.61 | 1.33 |
| 04/24 | 997 | 1,026 | 944 | 985 | -1.4% | 403,500 | 54億9447万 | +5.12% | 12.52 | 1.32 |
| 04/23 | 1,016 | 1,027 | 987 | 999 | +1.22% | 29,400 | 55億7257万 | +6.73% | 12.7 | 1.34 |
| 04/22 | 965 | 1,003 | 965 | 987 | +2.17% | 45,300 | 55億563万 | +5.56% | 12.55 | 1.32 |
| 04/21 | 948 | 970 | 938 | 966 | +3.43% | 29,700 | 53億8849万 | +3.65% | 12.28 | 1.3 |
| 04/18 | 935 | 963 | 934 | 934 | 0% | 24,600 | 52億999万 | +0.32% | 11.87 | 1.25 |
| 04/17 | 913 | 948 | 913 | 934 | +2.3% | 31,500 | 52億999万 | +0.32% | 11.87 | 1.25 |
| 04/16 | 911 | 978 | 887 | 913 | -0.87% | 702,700 | 50億9285万 | -1.93% | 11.61 | 1.22 |
| 04/15 | 900 | 944 | 887 | 921 | +2.45% | 64,000 | 51億3747万 | -1.07% | 11.71 | 1.23 |
| 04/14 | 878 | 900 | 878 | 899 | +2.98% | 3,800 | 50億1475万 | -3.54% | 11.43 | 1.21 |
| 04/11 | 855 | 874 | 845 | 873 | +0.46% | 5,000 | 48億6972万 | -6.43% | 11.1 | 1.17 |
| 04/10 | 881 | 881 | 857 | 869 | +5.85% | 18,600 | 48億4741万 | -7.06% | 11.05 | 1.17 |
| 04/09 | 837 | 854 | 806 | 821 | -6.92% | 36,000 | 45億7966万 | -12.38% | 10.44 | 1.1 |
| 04/08 | 836 | 900 | 836 | 882 | +9.43% | 10,100 | 49億1992万 | -6.17% | 11.21 | 1.18 |
| 04/07 | 801 | 831 | 801 | 806 | -10.44% | 15,900 | 44億9598万 | -14.44% | 10.25 | 1.08 |
| 04/04 | 908 | 923 | 850 | 900 | -5.56% | 29,200 | 50億2033万 | -4.96% | 11.44 | 1.21 |
| 04/03 | 893 | 968 | 882 | 953 | +0.85% | 32,000 | 53億1597万 | +0.53% | 12.12 | 1.28 |
| 04/02 | 930 | 945 | 919 | 945 | +1.61% | 9,500 | 52億7135万 | -0.21% | 12.01 | 1.27 |
| 04/01 | 976 | 979 | 920 | 930 | -5.01% | 12,100 | 51億8767万 | -1.9% | 11.82 | 1.25 |
| 03/31 | 980 | 980 | 938 | 979 | -1.31% | 13,900 | 54億6100万 | +3.27% | 12.45 | 1.31 |
| 03/28 | 1,011 | 1,040 | 992 | 992 | -1.88% | 26,100 | 55億3352万 | +5.2% | 12.61 | 1.33 |
| 03/27 | 997 | 1,015 | 986 | 1,011 | +1.4% | 19,300 | 56億3950万 | +7.67% | 12.85 | 1.36 |
| 03/26 | 998 | 1,000 | 986 | 997 | -0.1% | 21,900 | 55億6141万 | +6.75% | 12.68 | 1.34 |
| 03/25 | 997 | 998 | 971 | 998 | +0.4% | 18,100 | 55億6699万 | +7.2% | 12.69 | 1.34 |
| 03/24 | 957 | 995 | 957 | 994 | +4.85% | 25,700 | 55億4468万 | +7.11% | 12.64 | 1.33 |
| 03/21 | 948 | 948 | 940 | 948 | -0.42% | 5,600 | 52億8808万 | +2.6% | 12.05 | 1.27 |
| 03/19 | 961 | 965 | 952 | 952 | -1.35% | 9,000 | 53億1039万 | +3.48% | 12.1 | 1.28 |
| 03/18 | 930 | 965 | 930 | 965 | +3.99% | 9,200 | 53億8291万 | +5.58% | 12.27 | 1.29 |
| 03/17 | 933 | 935 | 928 | 928 | -0.22% | 4,300 | 51億7652万 | +2.2% | 11.8 | 1.24 |
| 03/14 | 921 | 937 | 921 | 930 | -0.43% | 3,900 | 51億8767万 | +2.99% | 11.82 | 1.25 |
| 03/13 | 929 | 937 | 924 | 934 | +0.76% | 6,500 | 52億999万 | +4.01% | 11.87 | 1.25 |
| 03/12 | 933 | 933 | 920 | 927 | -0.64% | 6,400 | 51億7094万 | +3.81% | 11.79 | 1.24 |
| 03/11 | 915 | 933 | 915 | 933 | -0.53% | 6,300 | 52億441万 | +5.07% | 11.86 | 1.25 |
| 03/10 | 930 | 942 | 925 | 938 | +2.18% | 7,400 | 52億3230万 | +6.23% | 11.93 | 1.26 |
| 03/07 | 907 | 920 | 899 | 918 | +0.33% | 8,600 | 51億2074万 | +4.56% | 11.67 | 1.23 |
| 03/06 | 926 | 937 | 913 | 915 | -1.19% | 5,600 | 51億400万 | +4.81% | 11.63 | 1.23 |
| 03/05 | 908 | 926 | 899 | 926 | +1.98% | 6,200 | 51億6536万 | +6.56% | 11.77 | 1.24 |
| 03/04 | 918 | 925 | 902 | 908 | -2.37% | 16,700 | 50億6496万 | +5.21% | 11.54 | 1.22 |
| 03/03 | 934 | 948 | 925 | 930 | +1.2% | 11,700 | 51億8767万 | +8.27% | 11.82 | 1.25 |
| 02/28 | 916 | 920 | 898 | 919 | -0.76% | 17,700 | 51億2631万 | +7.74% | 11.68 | 1.23 |
| 02/27 | 943 | 943 | 908 | 926 | -1.49% | 15,700 | 51億6536万 | +9.33% | 11.77 | 1.24 |
| 02/26 | 962 | 962 | 908 | 940 | -2.39% | 23,000 | 52億4346万 | +11.64% | 11.95 | 1.26 |
| 02/25 | 911 | 970 | 906 | 963 | +4.56% | 33,900 | 53億7175万 | +15.33% | 12.24 | 1.29 |
| 02/21 | 867 | 924 | 867 | 921 | +6.47% | 21,400 | 51億3747万 | +11.37% | 11.71 | 1.23 |
| 02/20 | 890 | 891 | 865 | 865 | -2.26% | 8,400 | 48億2509万 | +5.23% | 11 | 1.16 |
| 02/19 | 894 | 901 | 882 | 885 | -1.45% | 8,200 | 49億3666万 | +8.19% | 11.25 | 1.19 |
| 02/18 | 904 | 905 | 891 | 898 | -1.1% | 16,100 | 50億917万 | +10.32% | 11.42 | 1.2 |
| 02/17 | 932 | 932 | 901 | 908 | -1.41% | 14,000 | 50億6496万 | +12.24% | 11.54 | 1.22 |
| 02/14 | 950 | 970 | 921 | 921 | +3.25% | 77,800 | 51億3747万 | +14.41% | 11.71 | 1.23 |
| 02/13 | 890 | 892 | 856 | 892 | +4.33% | 45,400 | 49億7570万 | +11.64% | 11.34 | 1.2 |
| 02/12 | 825 | 867 | 823 | 855 | +4.91% | 33,300 | 47億6931万 | +7.41% | 10.87 | 1.15 |
| 02/10 | 809 | 815 | 804 | 815 | +0.87% | 3,200 | 45億4619万 | +2.77% | 10.36 | 1.09 |
| 02/07 | 800 | 810 | 800 | 808 | -0.12% | 2,100 | 45億714万 | +2.15% | 10.27 | 1.08 |
| 02/06 | 810 | 810 | 800 | 809 | +1.13% | 8,100 | 45億1272万 | +2.53% | 10.29 | 1.08 |
| 02/05 | 796 | 804 | 795 | 800 | +0.25% | 2,200 | 44億6252万 | +1.65% | 10.17 | 1.07 |
| 02/04 | 799 | 803 | 792 | 798 | -0.5% | 6,500 | 44億5136万 | +1.53% | 10.15 | 1.07 |
| 02/03 | 810 | 810 | 782 | 802 | -0.99% | 12,000 | 44億7367万 | +2.3% | 10.2 | 1.08 |
| 01/31 | 810 | 815 | 807 | 810 | 0% | 5,900 | 45億1830万 | +3.58% | 10.3 | 1.09 |
| 01/30 | 800 | 810 | 800 | 810 | +0.62% | 6,500 | 45億1830万 | +3.71% | 10.3 | 1.09 |
| 01/29 | 800 | 805 | 797 | 805 | +0.63% | 2,200 | 44億9041万 | +3.21% | 10.23 | 1.08 |
| 01/28 | 792 | 803 | 786 | 800 | +0.88% | 7,400 | 44億6252万 | +2.7% | 10.17 | 1.07 |
| 01/27 | 803 | 803 | 793 | 793 | +0.38% | 11,400 | 44億2347万 | +2.06% | 10.08 | 1.06 |
| 01/24 | 788 | 797 | 783 | 790 | +0.77% | 4,000 | 44億673万 | +1.94% | 10.04 | 1.06 |
| 01/23 | 783 | 797 | 783 | 784 | +0.26% | 2,800 | 43億7326万 | +1.29% | 9.97 | 1.05 |
| 01/22 | 788 | 790 | 776 | 782 | -0.89% | 4,000 | 43億6211万 | +1.3% | 9.94 | 1.05 |
| 01/21 | 788 | 789 | 781 | 789 | +1.54% | 2,800 | 44億116万 | +2.47% | 10.03 | 1.06 |
| 01/20 | 767 | 777 | 761 | 777 | +1.44% | 5,400 | 43億3422万 | +1.17% | 9.88 | 1.04 |
| 01/17 | 775 | 775 | 766 | 766 | -1.67% | 3,600 | 42億7286万 | -0.13% | 9.74 | 1.03 |
| 01/16 | 772 | 779 | 770 | 779 | +0.65% | 3,200 | 43億4537万 | +1.7% | 9.9 | 1.04 |
| 01/15 | 775 | 778 | 771 | 774 | -0.64% | 2,200 | 43億1748万 | +1.31% | 9.84 | 1.04 |
| 01/14 | 781 | 781 | 770 | 779 | -1.02% | 2,500 | 43億4537万 | +2.37% | 9.9 | 1.04 |
| 01/10 | 783 | 787 | 783 | 787 | -0.51% | 3,300 | 43億9000万 | +3.55% | 10.01 | 1.06 |
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 9月期 | 6,773 20,320 12/2 | 1,212 8/25 | 5,984,400 1,994,800 12/2 | 284億3580万 | 52億3365万 | +16.7% 6/25 | -36.82% 8/24 |
| 2016年 9月期 | 4,985 9/13 | 1,133 12/25 | 1,299,400 6/10 | 244億7045万 | 51億325万 | +59.02% 4/11 | -24% 6/24 |
| 2017年 9月期 | 4,280 10/3 | 1,810 9/26 | 405,000 3/31 | 210億1487万 | 89億2622万 | +14.04% 5/29 | -29.43% 4/12 |
| 2018年 9月期 | 3,080 9/20 | 1,759 2/14 | 312,200 3/16 | 152億8363万 | 86億7471万 | +25.62% 9/19 | -12.31% 7/5 |
| 2019年 9月期 | 4,320 4/1 | 1,681 9/20 | 1,722,100 3/22 | 218億441万 | 85億1311万 | +23.28% 12/7 | -33.17% 5/13 |
| 2020年 9月期 | 2,185 11/25 | 886 3/19 | 803,700 11/22 | 110億8651万 | 48億5594万 | +35.91% 4/17 | -38.48% 3/16 |
| 2021年 9月期 | 2,761 1/4 | 1,465 8/20 | 370,300 2/10 | 153億3224万 | 81億5880万 | +23.69% 12/30 | -17.04% 2/12 |
| 2022年 9月期 | 1,670 11/4 | 903 9/28 | 444,000 11/4 | 93億1551万 | 50億3706万 | +14.25% 3/25 | -21.69% 2/21 |
| 2023年 9月期 | 1,224 7/13 | 852 12/29 | 451,200 1/10 | 68億2765万 | 47億5258万 | +19.01% 7/13 | -12.19% 12/26 |
| 2024年 9月期 | 1,074 10/2 | 646 8/5 | 51,200 11/10 | 59億9093万 | 36億348万 | +5.09% 6/25 | -20.98% 8/5 |
| 最新 | 1,416 2025/6/9 | 45,100 | 78億9866万 | +6.39% 1,331 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -62%（0.38倍）
- 2016/12/30 vs 2015/12/30
- 144%（2.44倍）
- 2017/12/29 vs 2016/12/30
- -38%（0.62倍）
- 2018/12/28 vs 2017/12/29
- 64%（1.64倍）
- 2019/12/30 vs 2018/12/28
- -39%（0.61倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/06/09 vs 2024/12/30
- 85%（1.85倍）
- 過去安値
646円（2024/08/05） - 119%（2.19倍）
1,416円（6/9）