株価チャート
株価
6/13
- 前日 (6/12)
- 5,050
- 始値
- 5,050
- 高値
- 5,050
- 安値
- 4,830
- 終値 -4.36%
- 4,830
- 出来高 +575%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -3.59%
5,010 - 株価（25日）
移動平均値 - -4.07%
5,035 - 出来高（5日）
移動平均値 - +84.93%
1,460
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 | 5,050 | 5,050 | 4,830 | 4,830 | -4.36% | 2,700 | 197億5470万 | -4.07% | 14.32 | 2.22 |
| 06/12 | 5,070 | 5,080 | 5,050 | 5,050 | -0.39% | 400 | 206億5450万 | +0.36% | 14.98 | 2.32 |
| 06/11 | 5,100 | 5,100 | 5,070 | 5,070 | +0.6% | 500 | 207億3630万 | +1.04% | 15.04 | 2.33 |
| 06/10 | 5,060 | 5,060 | 5,000 | 5,040 | -0.4% | 1,100 | 206億1360万 | +0.6% | 14.95 | 2.31 |
| 06/09 | 5,050 | 5,080 | 5,010 | 5,060 | +0.2% | 2,600 | 206億9540万 | +1.06% | 15.01 | 2.32 |
| 06/06 | 5,150 | 5,170 | 4,925 | 5,050 | -1.56% | 3,100 | 206億5450万 | +1.02% | 14.98 | 2.32 |
| 06/05 | 5,090 | 5,230 | 5,090 | 5,130 | +0.79% | 1,900 | 209億8170万 | +2.76% | 15.21 | 2.35 |
| 06/04 | 4,970 | 5,090 | 4,875 | 5,090 | +3.56% | 2,900 | 208億1810万 | +2.27% | 15.1 | 2.34 |
| 06/03 | 4,950 | 4,950 | 4,915 | 4,915 | -0.71% | 700 | 201億235万 | -0.95% | 14.58 | 2.26 |
| 06/02 | 5,040 | 5,040 | 4,950 | 4,950 | -1.59% | 3,000 | 202億4550万 | -0.04% | 14.68 | 2.27 |
| 05/30 | 5,050 | 5,060 | 5,030 | 5,030 | -1.95% | 700 | 205億7270万 | +1.8% | 14.92 | 2.31 |
| 05/29 | 5,150 | 5,150 | 5,130 | 5,130 | -1.35% | 500 | 209億8170万 | +4.16% | 15.21 | 2.35 |
| 05/28 | 5,030 | 5,200 | 5,030 | 5,200 | +1.36% | 2,000 | 212億6800万 | +6.06% | 15.42 | 2.39 |
| 05/27 | 5,100 | 5,150 | 5,040 | 5,130 | +0.59% | 2,500 | 209億8170万 | +5.12% | 15.21 | 2.35 |
| 05/26 | 5,160 | 5,180 | 5,100 | 5,100 | -2.11% | 2,100 | 208億5900万 | +4.96% | 15.12 | 2.34 |
| 05/23 | 5,170 | 5,250 | 5,170 | 5,210 | +0.97% | 5,500 | 213億890万 | +7.67% | 15.45 | 2.39 |
| 05/22 | 5,080 | 5,160 | 5,080 | 5,160 | +1.57% | 2,600 | 211億440万 | +7.1% | 15.3 | 2.37 |
| 05/21 | 5,100 | 5,100 | 5,080 | 5,080 | 0% | 300 | 207億7720万 | +5.77% | 15.07 | 2.33 |
| 05/20 | 5,120 | 5,120 | 5,080 | 5,080 | -0.59% | 4,100 | 207億7720万 | +6.17% | 15.07 | 2.33 |
| 05/19 | 5,080 | 5,150 | 5,030 | 5,110 | +0.59% | 8,700 | 208億9990万 | +7.15% | 15.15 | 2.34 |
| 05/16 | 4,990 | 5,140 | 4,990 | 5,080 | +1.8% | 4,800 | 207億7720万 | +7.01% | 15.07 | 2.33 |
| 05/15 | 4,925 | 4,990 | 4,890 | 4,990 | +1.32% | 5,700 | 204億910万 | +5.43% | 14.8 | 2.29 |
| 05/14 | 4,830 | 4,990 | 4,815 | 4,925 | +2.07% | 12,400 | 201億4325万 | +4.65% | 14.61 | 2.26 |
| 05/13 | 4,695 | 4,840 | 4,680 | 4,825 | +4.1% | 10,700 | 197億3425万 | +2.77% | 14.31 | 2.21 |
| 05/12 | 4,765 | 4,800 | 4,635 | 4,635 | -2.42% | 12,100 | 189億5715万 | -1.3% | 13.75 | 2.13 |
| 05/09 | 4,890 | 4,890 | 4,730 | 4,750 | +0.85% | 6,300 | 194億2750万 | +0.72% | 14.09 | 2.18 |
| 05/08 | 4,870 | 5,050 | 4,710 | 4,710 | -3.48% | 4,400 | 192億6390万 | -0.59% | 13.97 | 2.16 |
| 05/07 | 4,915 | 4,975 | 4,800 | 4,880 | -1.31% | 5,400 | 199億5920万 | +2.41% | 14.47 | 2.24 |
| 05/02 | 4,840 | 4,945 | 4,840 | 4,945 | +1.44% | 1,300 | 202億2505万 | +3.09% | 14.67 | 2.27 |
| 05/01 | 4,895 | 4,915 | 4,815 | 4,875 | -0.1% | 1,700 | 199億3875万 | +0.95% | 14.46 | 2.24 |
| 04/30 | 4,735 | 4,930 | 4,735 | 4,880 | +3.06% | 3,800 | 199億5920万 | +0.56% | 14.47 | 2.24 |
| 04/28 | 4,785 | 4,785 | 4,700 | 4,735 | +0.42% | 4,200 | 193億6615万 | -2.79% | 14.04 | 2.17 |
| 04/25 | 4,685 | 4,815 | 4,630 | 4,715 | +0.86% | 8,100 | 192億8435万 | -3.72% | 13.98 | 2.16 |
| 04/24 | 4,650 | 4,810 | 4,630 | 4,675 | +0.21% | 4,300 | 191億2075万 | -4.86% | 13.86 | 2.15 |
| 04/23 | 4,630 | 4,665 | 4,630 | 4,665 | +0.76% | 400 | 190億7985万 | -5.39% | 13.83 | 2.14 |
| 04/22 | 4,610 | 4,630 | 4,590 | 4,630 | +0.87% | 700 | 189億3670万 | -6.46% | 13.73 | 2.12 |
| 04/21 | 4,525 | 4,630 | 4,525 | 4,590 | -0.86% | 1,800 | 187億7310万 | -7.55% | 13.61 | 2.11 |
| 04/18 | 4,630 | 4,630 | 4,605 | 4,630 | +0.54% | 600 | 189億3670万 | -7.1% | 13.73 | 2.12 |
| 04/17 | 4,590 | 4,650 | 4,575 | 4,605 | 0% | 5,100 | 188億3445万 | -7.9% | 13.66 | 2.11 |
| 04/16 | 4,570 | 4,690 | 4,510 | 4,605 | -1.6% | 2,900 | 188億3445万 | -8.18% | 13.66 | 2.11 |
| 04/15 | 4,800 | 4,800 | 4,680 | 4,680 | -2.3% | 1,700 | 191億4120万 | -6.96% | 13.88 | 2.15 |
| 04/14 | 4,690 | 4,790 | 4,690 | 4,790 | +3.68% | 1,200 | 195億9110万 | -5.04% | 14.21 | 2.2 |
| 04/11 | 4,480 | 4,620 | 4,480 | 4,620 | -1.49% | 800 | 188億9580万 | -8.53% | 13.7 | 2.12 |
| 04/10 | 4,700 | 4,700 | 4,600 | 4,690 | +3.08% | 1,400 | 191億8210万 | -7.44% | 13.91 | 2.15 |
| 04/09 | 4,600 | 4,600 | 4,340 | 4,550 | -4.01% | 5,400 | 186億950万 | -10.27% | 13.49 | 2.09 |
| 04/08 | 4,585 | 4,740 | 4,580 | 4,740 | +10.1% | 4,100 | 193億8660万 | -6.56% | 14.06 | 2.18 |
| 04/07 | 4,025 | 4,355 | 4,005 | 4,305 | -7.52% | 9,300 | 176億745万 | -15.07% | 12.77 | 1.98 |
| 04/04 | 4,850 | 4,920 | 4,545 | 4,655 | -4.02% | 4,700 | 190億3895万 | -8.28% | 13.81 | 2.14 |
| 04/03 | 5,000 | 5,130 | 4,850 | 4,850 | -5.46% | 8,900 | 198億3650万 | -4.3% | 14.38 | 2.23 |
| 04/02 | 5,030 | 5,200 | 5,030 | 5,130 | -3.39% | 4,300 | 209億8170万 | +1.54% | 15.21 | 2.35 |
| 04/01 | 5,440 | 5,440 | 5,310 | 5,310 | -1.3% | 700 | 217億1790万 | +5.67% | 15.75 | 2.44 |
| 03/31 | 5,670 | 5,670 | 5,380 | 5,380 | -5.11% | 1,900 | 220億420万 | +7.75% | 15.96 | 2.47 |
| 03/28 | 5,650 | 5,740 | 5,570 | 5,670 | -1.39% | 2,100 | 231億9030万 | +14.41% | 16.82 | 2.6 |
| 03/27 | 5,470 | 5,750 | 5,410 | 5,750 | +4.93% | 5,900 | 235億1750万 | +17.11% | 17.05 | 2.64 |
| 03/26 | 5,360 | 5,590 | 5,360 | 5,480 | +2.81% | 3,900 | 224億1320万 | +12.73% | 16.25 | 2.51 |
| 03/25 | 5,270 | 5,360 | 5,230 | 5,330 | -0.74% | 12,200 | 217億9970万 | +10.56% | 15.81 | 2.45 |
| 03/24 | 5,050 | 5,380 | 5,000 | 5,370 | +4.27% | 5,800 | 219億6330万 | +12.25% | 15.93 | 2.46 |
| 03/21 | 5,170 | 5,170 | 5,070 | 5,150 | +1.18% | 400 | 210億6350万 | +8.54% | 15.27 | 2.36 |
| 03/19 | 5,140 | 5,140 | 5,070 | 5,090 | -0.97% | 1,400 | 208億1810万 | +8.02% | 15.1 | 2.34 |
| 03/18 | 5,020 | 5,140 | 5,020 | 5,140 | +2.39% | 2,800 | 210億2260万 | +9.88% | 15.24 | 2.36 |
| 03/17 | 5,040 | 5,070 | 5,000 | 5,020 | -0.79% | 2,300 | 205億3180万 | +8.17% | 14.89 | 2.3 |
| 03/14 | 5,040 | 5,060 | 5,000 | 5,060 | +0.8% | 900 | 206億9540万 | +9.59% | 15.01 | 2.32 |
| 03/13 | 5,020 | 5,020 | 5,010 | 5,020 | +0.5% | 700 | 205億3180万 | +9.42% | 14.89 | 2.3 |
| 03/12 | 4,950 | 4,995 | 4,940 | 4,995 | +0.2% | 700 | 204億2955万 | +9.56% | 14.81 | 2.29 |
| 03/11 | 4,995 | 4,995 | 4,925 | 4,985 | -0.5% | 2,200 | 203億8865万 | +10.07% | 14.78 | 2.29 |
| 03/10 | 4,935 | 5,010 | 4,910 | 5,010 | +0.6% | 800 | 204億9090万 | +11.33% | 14.86 | 2.3 |
| 03/07 | 4,950 | 5,040 | 4,880 | 4,980 | -0.6% | 3,800 | 203億6820万 | +11.36% | 14.77 | 2.29 |
| 03/06 | 4,765 | 5,050 | 4,765 | 5,010 | +4.48% | 7,100 | 204億9090万 | +12.74% | 14.86 | 2.3 |
| 03/05 | 4,540 | 4,800 | 4,540 | 4,795 | +4.24% | 6,900 | 196億1155万 | +8.61% | 14.22 | 2.2 |
| 03/04 | 4,610 | 4,620 | 4,540 | 4,600 | -0.86% | 6,700 | 188億1400万 | +4.69% | 13.64 | 2.11 |
| 03/03 | 4,445 | 4,670 | 4,440 | 4,640 | +4.27% | 3,200 | 189億7760万 | +5.91% | 13.76 | 2.13 |
| 02/28 | 4,475 | 4,540 | 4,450 | 4,450 | -1% | 4,900 | 182億50万 | +1.95% | 13.2 | 2.04 |
| 02/27 | 4,445 | 4,500 | 4,425 | 4,495 | +1.01% | 2,000 | 183億8455万 | +3.21% | 13.33 | 2.06 |
| 02/26 | 4,450 | 4,450 | 4,450 | 4,450 | +0.11% | 1,000 | 182億50万 | +2.46% | 13.2 | 2.04 |
| 02/25 | 4,365 | 4,445 | 4,365 | 4,445 | -1.33% | 1,900 | 181億8005万 | +2.58% | 13.18 | 2.04 |
| 02/21 | 4,405 | 4,510 | 4,400 | 4,505 | +0.78% | 1,600 | 184億2545万 | +4.19% | 13.36 | 2.07 |
| 02/20 | 4,510 | 4,525 | 4,470 | 4,470 | -0.89% | 2,200 | 182億8230万 | +3.66% | 13.26 | 2.05 |
| 02/19 | 4,530 | 4,530 | 4,460 | 4,510 | -0.11% | 800 | 184億4590万 | +4.88% | 13.37 | 2.07 |
| 02/18 | 4,485 | 4,540 | 4,485 | 4,515 | +0.67% | 4,500 | 184億6635万 | +5.29% | 13.39 | 2.07 |
| 02/17 | 4,415 | 4,485 | 4,415 | 4,485 | +1.59% | 1,400 | 183億4365万 | +4.91% | 13.3 | 2.06 |
| 02/14 | 4,380 | 4,455 | 4,380 | 4,415 | +0.8% | 2,100 | 180億5735万 | +3.57% | 13.09 | 2.03 |
| 02/13 | 4,340 | 4,385 | 4,295 | 4,380 | +0.92% | 2,800 | 179億1420万 | +3.01% | 12.99 | 2.01 |
| 02/12 | 4,215 | 4,340 | 4,215 | 4,340 | +2.36% | 4,800 | 177億5060万 | +2.24% | 12.87 | 1.99 |
| 02/10 | 4,200 | 4,270 | 4,195 | 4,240 | +0.95% | 4,100 | 173億4160万 | 0% | 12.57 | 1.95 |
| 02/07 | 4,355 | 4,445 | 4,190 | 4,200 | -4.98% | 5,100 | 171億7800万 | -0.97% | 12.46 | 1.93 |
| 02/06 | 4,350 | 4,500 | 4,350 | 4,420 | +1.49% | 5,300 | 180億7780万 | +4.17% | 13.11 | 2.03 |
| 02/05 | 4,290 | 4,355 | 4,280 | 4,355 | +1.52% | 4,600 | 178億1195万 | +2.78% | 12.92 | 2 |
| 02/04 | 4,250 | 4,290 | 4,200 | 4,290 | +1.06% | 2,800 | 175億4610万 | +1.32% | 12.72 | 1.97 |
| 02/03 | 4,290 | 4,290 | 4,225 | 4,245 | -0.47% | 1,100 | 173億6205万 | +0.28% | 12.59 | 1.95 |
| 01/31 | 4,290 | 4,290 | 4,265 | 4,265 | -0.58% | 800 | 174億4385万 | +0.76% | 12.65 | 1.96 |
| 01/30 | 4,360 | 4,360 | 4,280 | 4,290 | 0% | 1,000 | 175億4610万 | +1.35% | 12.72 | 1.97 |
| 01/29 | 4,300 | 4,300 | 4,285 | 4,290 | +0.12% | 900 | 175億4610万 | +1.44% | 12.72 | 1.97 |
| 01/28 | 4,280 | 4,305 | 4,260 | 4,285 | +0.59% | 1,300 | 175億2565万 | +1.42% | 12.71 | 1.97 |
| 01/27 | 4,295 | 4,295 | 4,225 | 4,260 | -0.81% | 8,200 | 174億2340万 | +0.92% | 12.63 | 1.95 |
| 01/24 | 4,290 | 4,295 | 4,225 | 4,295 | +1.78% | 10,200 | 175億6655万 | +1.8% | 12.74 | 1.97 |
| 01/23 | 4,275 | 4,365 | 4,220 | 4,220 | +0.24% | 5,700 | 172億5980万 | +0.09% | 12.51 | 1.94 |
| 01/22 | 4,220 | 4,255 | 4,200 | 4,210 | +0.24% | 2,900 | 172億1890万 | -0.12% | 12.49 | 1.93 |
| 01/21 | 4,200 | 4,245 | 4,195 | 4,200 | 0% | 2,500 | 171億7800万 | -0.33% | 12.46 | 1.93 |
| 01/20 | 4,225 | 4,225 | 4,185 | 4,200 | -0.12% | 1,400 | 171億7800万 | -0.36% | 12.46 | 1.93 |
| 01/17 | 4,155 | 4,225 | 4,155 | 4,205 | -0.47% | 400 | 171億9845万 | -0.24% | 12.47 | 1.93 |
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 | |
| 2008年 9月期 | 1,510 151,000 10/24 | 985 98,500 9/30 | 110,100 1,101 10/23 | - | - | +14.06% 4/2 | -28.42% 10/10 |
| 2009年 9月期 | 1,099 109,900 10/1 | 460 46,050 5/20 46,050 5/19 他3件 | 99,100 991 8/19 | - | - | +15.24% 8/19 | -23.11% 11/21 |
| 2010年 9月期 | 775 77,500 4/15 | 475 47,500 11/20 47,500 11/19 | 151,400 1,514 4/15 | - | - | +15.75% 4/15 | -18.82% 5/25 |
| 2011年 9月期 | 604 60,400 1/20 | 405 40,500 3/15 | 20,700 207 9/27 | 24億7036万 | 16億5645万 | +7.36% 12/14 | -27.69% 3/15 |
| 2012年 9月期 | 599 59,900 4/18 | 460 46,000 11/28 | 19,800 198 4/18 | 24億4991万 | 18億8140万 | +5.63% 1/16 | -8.05% 5/15 |
| 2013年 9月期 | 961 96,100 9/5 | 506 50,600 11/16 50,600 11/15 他3件 | 116,500 1,165 4/19 | 39億3049万 | 20億6954万 | +36.46% 4/18 | -18.18% 6/7 |
| 2014年 9月期 | 977 9/18 | 746 2/4 | 121,500 10/21 | 39億9593万 | 30億5114万 | +8.98% 7/16 | -7.59% 10/14 |
| 2015年 9月期 | 1,817 4/22 | 852 10/15 | 103,700 2/3 | 74億3153万 | 34億8468万 | +18.02% 2/4 | -20.75% 8/25 |
| 2016年 9月期 | 1,741 4/19 | 1,366 9/20 | 72,700 4/20 | 71億2069万 | 55億8694万 | +7.55% 11/30 | -9.81% 6/24 |
| 2017年 9月期 | 1,826 9/22 | 1,261 11/9 | 42,400 11/9 | 74億6834万 | 51億5749万 | +12.87% 10/23 | -7.38% 11/9 |
| 2018年 9月期 | 2,800 12/29 | 1,763 10/6 | 235,300 10/18 | 114億5200万 | 72億1067万 | +14.56% 12/28 | -15.05% 2/6 |
| 2019年 9月期 | 2,307 12/19 | 1,750 12/26 | 19,500 12/25 | 94億3563万 | 71億5750万 | +9.16% 11/19 | -18.27% 12/26 |
| 2020年 9月期 | 3,435 9/28 | 1,783 3/13 | 30,900 9/23 | 140億4915万 | 72億9247万 | +16.01% 9/7 | -19.01% 3/13 |
| 2021年 9月期 | 3,515 11/24 | 2,756 5/28 | 30,200 11/19 | 143億7635万 | 112億7204万 | +15.02% 11/20 | -6.36% 3/8 |
| 2022年 9月期 | 3,670 9/5 | 2,743 11/5 | 16,000 8/22 | 150億1030万 | 112億1887万 | +11.7% 8/31 | -8.04% 10/11 |
| 2023年 9月期 | 3,390 10/3 | 2,761 6/1 5/31 | 19,900 8/9 | 138億6510万 | 112億9249万 | +4.55% 10/20 | -5.23% 11/10 |
| 2024年 9月期 | 4,620 9/27 | 2,867 10/4 | 13,800 2/8 | 188億9580万 | 117億2603万 | +12.44% 2/6 | -12.65% 8/14 |
| 最新 | 4,830 2025/6/13 | 2,700 | 197億5470万 | -4.07% 5,035 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 105%（2.05倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/06/13 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
405円（2011/03/15） - 1093%（11.93倍）
4,830円（6/13）