株価チャート
株価
6/13
- 前日 (6/12)
- 1,048
- 始値
- 1,047
- 高値
- 1,047
- 安値
- 1,023
- 終値 -1.15%
- 1,036
- 出来高 +163.64%
- 46,400
乖離率
- 株価（5日）
移動平均値 - -0.38%
1,040 - 株価（25日）
移動平均値 - -0.86%
1,045 - 出来高（5日）
移動平均値 - +113.82%
21,700
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 | 1,047 | 1,047 | 1,023 | 1,036 | -1.15% | 46,400 | 198億7027万 | -0.86% | 7.95 | 1.02 |
| 06/12 | 1,040 | 1,048 | 1,040 | 1,048 | +0.48% | 17,600 | 201億43万 | +0.19% | 8.04 | 1.04 |
| 06/11 | 1,037 | 1,045 | 1,037 | 1,043 | +0.38% | 11,000 | 200億453万 | -0.29% | 8 | 1.03 |
| 06/10 | 1,035 | 1,043 | 1,028 | 1,039 | +0.39% | 13,900 | 199億2781万 | -0.76% | 7.97 | 1.03 |
| 06/09 | 1,024 | 1,036 | 1,023 | 1,035 | +1.37% | 19,600 | 198億5109万 | -1.15% | 7.94 | 1.02 |
| 06/06 | 1,019 | 1,023 | 1,016 | 1,021 | +0.1% | 21,600 | 195億8257万 | -2.48% | 7.83 | 1.01 |
| 06/05 | 1,038 | 1,038 | 1,020 | 1,020 | -1.73% | 42,000 | 195億6339万 | -2.58% | 7.82 | 1.01 |
| 06/04 | 1,046 | 1,046 | 1,034 | 1,038 | -0.1% | 31,400 | 199億863万 | -0.76% | 7.96 | 1.03 |
| 06/03 | 1,048 | 1,055 | 1,039 | 1,039 | -0.86% | 41,600 | 199億2781万 | -0.48% | 7.97 | 1.03 |
| 06/02 | 1,045 | 1,049 | 1,045 | 1,048 | +0.29% | 15,500 | 201億43万 | +0.58% | 8.04 | 1.04 |
| 05/30 | 1,048 | 1,051 | 1,040 | 1,045 | -0.29% | 39,100 | 200億4289万 | +0.48% | 8.02 | 1.03 |
| 05/29 | 1,042 | 1,049 | 1,040 | 1,048 | +0.58% | 15,600 | 201億43万 | +0.96% | 8.04 | 1.04 |
| 05/28 | 1,049 | 1,055 | 1,041 | 1,042 | +0.29% | 16,300 | 199億8535万 | +0.58% | 7.99 | 1.03 |
| 05/27 | 1,046 | 1,050 | 1,038 | 1,039 | +0.19% | 22,600 | 199億2781万 | +0.58% | 7.97 | 1.03 |
| 05/26 | 1,041 | 1,047 | 1,036 | 1,037 | +0.58% | 11,300 | 198億8945万 | +0.68% | 7.96 | 1.03 |
| 05/23 | 1,034 | 1,047 | 1,025 | 1,031 | -0.19% | 36,900 | 197億7437万 | +0.39% | 7.91 | 1.02 |
| 05/22 | 1,040 | 1,047 | 1,033 | 1,033 | -1.62% | 37,200 | 198億1273万 | +0.88% | 7.92 | 1.02 |
| 05/21 | 1,046 | 1,052 | 1,043 | 1,050 | +0.29% | 12,800 | 201億3879万 | +2.84% | 8.05 | 1.04 |
| 05/20 | 1,050 | 1,055 | 1,044 | 1,047 | -0.1% | 39,200 | 200億8125万 | +2.95% | 8.03 | 1.04 |
| 05/19 | 1,055 | 1,073 | 1,046 | 1,048 | -1.5% | 70,600 | 201億43万 | +3.35% | 8.04 | 1.04 |
| 05/16 | 1,069 | 1,069 | 1,049 | 1,064 | -0.93% | 44,100 | 204億730万 | +5.56% | 8.16 | 1.05 |
| 05/15 | 1,069 | 1,080 | 1,066 | 1,074 | -0.28% | 25,900 | 205億9910万 | +7.08% | 8.24 | 1.06 |
| 05/14 | 1,070 | 1,087 | 1,050 | 1,077 | +0.84% | 92,300 | 206億5664万 | +8.35% | 8.26 | 1.06 |
| 05/13 | 1,061 | 1,071 | 1,054 | 1,068 | +0.85% | 32,300 | 204億8402万 | +7.99% | 8.19 | 1.06 |
| 05/12 | 1,065 | 1,067 | 1,052 | 1,059 | +0.19% | 27,200 | 203億1140万 | +7.29% | 8.12 | 1.05 |
| 05/09 | 1,055 | 1,068 | 1,048 | 1,057 | +0.19% | 33,000 | 202億7304万 | +7.31% | 8.11 | 1.05 |
| 05/08 | 1,061 | 1,066 | 1,034 | 1,055 | -0.57% | 60,300 | 202億3468万 | +7.32% | 8.09 | 1.04 |
| 05/07 | 1,046 | 1,080 | 1,042 | 1,061 | +3.11% | 68,200 | 203億4976万 | +8.04% | 8.14 | 1.05 |
| 05/02 | 1,044 | 1,048 | 1,020 | 1,029 | -0.87% | 69,600 | 197億3601万 | +5% | 7.89 | 1.02 |
| 05/01 | 1,028 | 1,069 | 1,013 | 1,038 | +2.06% | 183,400 | 199億863万 | +5.92% | 7.96 | 1.03 |
| 04/30 | 1,010 | 1,046 | 1,001 | 1,017 | +0.69% | 134,300 | 195億585万 | +3.78% | 7.8 | 1.01 |
| 04/28 | 999 | 1,034 | 993 | 1,010 | +2.02% | 93,000 | 193億7159万 | +2.96% | 7.75 | 1 |
| 04/25 | 1,002 | 1,002 | 986 | 990 | +0.2% | 17,900 | 189億8800万 | +0.92% | 7.59 | 0.98 |
| 04/24 | 1,000 | 1,000 | 980 | 988 | -0.2% | 26,800 | 189億4964万 | +0.61% | 7.58 | 0.98 |
| 04/23 | 999 | 1,001 | 988 | 990 | -0.4% | 15,300 | 189億8800万 | +0.71% | 7.59 | 0.98 |
| 04/22 | 997 | 1,002 | 980 | 994 | +0.1% | 29,200 | 190億6472万 | +1.02% | 7.63 | 0.98 |
| 04/21 | 984 | 1,042 | 961 | 993 | +1.22% | 193,200 | 190億4554万 | +0.81% | 7.62 | 0.98 |
| 04/18 | 963 | 981 | 960 | 981 | +2.19% | 37,400 | 188億1538万 | -0.51% | 7.53 | 0.97 |
| 04/17 | 959 | 969 | 958 | 960 | +0.42% | 42,500 | 184億1260万 | -2.74% | 7.36 | 0.95 |
| 04/16 | 961 | 1,028 | 931 | 956 | -0.52% | 436,600 | 183億3588万 | -3.34% | 7.33 | 0.95 |
| 04/15 | 962 | 967 | 956 | 961 | +0.42% | 19,100 | 184億3178万 | -3.03% | 7.37 | 0.95 |
| 04/14 | 960 | 973 | 957 | 957 | -0.31% | 63,000 | 183億5506万 | -3.63% | 7.34 | 0.95 |
| 04/11 | 939 | 960 | 926 | 960 | +0.63% | 38,600 | 184億1260万 | -3.42% | 7.36 | 0.95 |
| 04/10 | 959 | 969 | 949 | 954 | +4.03% | 61,300 | 182億9752万 | -4.22% | 7.32 | 0.94 |
| 04/09 | 925 | 934 | 899 | 917 | -0.65% | 123,000 | 175億8787万 | -8.12% | 7.03 | 0.91 |
| 04/08 | 892 | 945 | 892 | 923 | +7.33% | 105,500 | 177億295万 | -7.88% | 7.08 | 0.91 |
| 04/07 | 832 | 904 | 832 | 860 | -9.66% | 241,700 | 164億9462万 | -14.43% | 6.6 | 0.85 |
| 04/04 | 1,000 | 1,003 | 924 | 952 | -5.56% | 173,000 | 182億5916万 | -5.74% | 7.3 | 0.94 |
| 04/03 | 999 | 1,014 | 985 | 1,008 | -0.88% | 46,300 | 193億3323万 | -0.3% | 7.73 | 1 |
| 04/02 | 1,012 | 1,020 | 1,003 | 1,017 | +1.09% | 17,500 | 195億585万 | +0.69% | 7.8 | 1.01 |
| 04/01 | 1,017 | 1,029 | 1,006 | 1,006 | -1.28% | 27,800 | 192億9487万 | -0.3% | 7.72 | 0.99 |
| 03/31 | 1,027 | 1,027 | 1,011 | 1,019 | -0.78% | 21,300 | 195億4421万 | +0.99% | 17.73 | 1.01 |
| 03/28 | 1,023 | 1,052 | 1,023 | 1,027 | +0.2% | 26,800 | 196億9765万 | +1.88% | 17.87 | 1.02 |
| 03/27 | 1,035 | 1,035 | 1,025 | 1,025 | -1.35% | 20,700 | 196億5929万 | +1.79% | 17.84 | 1.01 |
| 03/26 | 1,035 | 1,040 | 1,030 | 1,039 | +1.07% | 46,000 | 199億2781万 | +3.28% | 18.08 | 1.03 |
| 03/25 | 1,032 | 1,036 | 1,028 | 1,028 | +0.19% | 28,000 | 197億1683万 | +2.39% | 17.89 | 1.02 |
| 03/24 | 1,025 | 1,038 | 1,019 | 1,026 | +0.69% | 36,400 | 196億7847万 | +2.29% | 17.86 | 1.01 |
| 03/21 | 1,010 | 1,026 | 1,010 | 1,019 | +0.89% | 17,500 | 195億4421万 | +1.7% | 17.73 | 1.01 |
| 03/19 | 1,015 | 1,015 | 1,005 | 1,010 | -0.69% | 18,800 | 193億7159万 | +0.9% | 17.58 | 1 |
| 03/18 | 1,012 | 1,017 | 1,009 | 1,017 | +0.69% | 13,700 | 195億585万 | +1.5% | 17.7 | 1.01 |
| 03/17 | 1,018 | 1,023 | 1,010 | 1,010 | -0.59% | 15,400 | 193億7159万 | +0.8% | 17.58 | 1 |
| 03/14 | 1,010 | 1,019 | 1,010 | 1,016 | +0.79% | 15,000 | 194億8667万 | +1.3% | 17.68 | 1 |
| 03/13 | 1,020 | 1,025 | 1,005 | 1,008 | -0.79% | 21,800 | 193億3323万 | +0.5% | 17.54 | 1 |
| 03/12 | 1,003 | 1,032 | 1,003 | 1,016 | +1.6% | 35,300 | 194億8667万 | +1.3% | 17.68 | 1 |
| 03/11 | 999 | 1,009 | 987 | 1,000 | -0.2% | 32,700 | 191億7980万 | -0.4% | 17.4 | 0.99 |
| 03/10 | 1,010 | 1,010 | 997 | 1,002 | +0.2% | 32,100 | 192億1815万 | -0.4% | 17.44 | 0.99 |
| 03/07 | 1,001 | 1,005 | 999 | 1,000 | -0.5% | 11,900 | 191億7980万 | -0.89% | 17.4 | 0.99 |
| 03/06 | 1,007 | 1,011 | 1,001 | 1,005 | 0% | 17,200 | 192億7569万 | -0.5% | 17.49 | 0.99 |
| 03/05 | 1,006 | 1,011 | 994 | 1,005 | 0% | 30,500 | 192億7569万 | -0.69% | 17.49 | 0.99 |
| 03/04 | 1,000 | 1,005 | 986 | 1,005 | +0.4% | 14,900 | 192億7569万 | -0.79% | 17.49 | 0.99 |
| 03/03 | 992 | 1,005 | 992 | 1,001 | +1.93% | 33,300 | 191億9897万 | -1.18% | 17.42 | 0.99 |
| 02/28 | 980 | 991 | 972 | 982 | -0.71% | 66,000 | 188億3456万 | -3.06% | 17.09 | 0.97 |
| 02/27 | 979 | 990 | 972 | 989 | +1.33% | 25,100 | 189億6882万 | -2.47% | 17.21 | 0.98 |
| 02/26 | 999 | 999 | 966 | 976 | -1.81% | 81,100 | 187億1948万 | -3.84% | 16.99 | 0.96 |
| 02/25 | 995 | 999 | 993 | 994 | -0.9% | 35,400 | 190億6472万 | -2.26% | 17.3 | 0.98 |
| 02/21 | 995 | 1,003 | 993 | 1,003 | +0.7% | 17,000 | 192億3733万 | -1.47% | 17.46 | 0.99 |
| 02/20 | 999 | 1,002 | 992 | 996 | -0.1% | 29,900 | 191億308万 | -2.16% | 17.33 | 0.98 |
| 02/19 | 1,000 | 1,010 | 996 | 997 | -0.2% | 38,900 | 191億2226万 | -2.16% | 17.35 | 0.99 |
| 02/18 | 1,006 | 1,006 | 998 | 999 | +0.1% | 18,200 | 191億6062万 | -2.15% | 17.39 | 0.99 |
| 02/17 | 996 | 1,006 | 994 | 998 | +0.2% | 35,900 | 191億4144万 | -2.44% | 17.37 | 0.99 |
| 02/14 | 1,005 | 1,005 | 996 | 996 | -0.8% | 78,700 | 191億308万 | -3.02% | 17.33 | 0.98 |
| 02/13 | 1,013 | 1,013 | 1,001 | 1,004 | -0.4% | 36,900 | 192億5651万 | -2.52% | 17.47 | 0.99 |
| 02/12 | 1,013 | 1,025 | 1,000 | 1,008 | -2.14% | 54,400 | 193億3323万 | -2.42% | 17.54 | 1 |
| 02/10 | 1,018 | 1,034 | 1,017 | 1,030 | +1.28% | 28,300 | 197億5519万 | -0.48% | 17.93 | 1.02 |
| 02/07 | 1,022 | 1,025 | 1,015 | 1,017 | -0.49% | 10,200 | 195億585万 | -1.93% | 17.7 | 1.01 |
| 02/06 | 1,020 | 1,027 | 1,020 | 1,022 | +0.69% | 12,400 | 196億175万 | -1.64% | 17.79 | 1.01 |
| 02/05 | 1,032 | 1,034 | 1,015 | 1,015 | -0.98% | 13,100 | 194億6749万 | -2.59% | 17.66 | 1 |
| 02/04 | 1,039 | 1,047 | 1,021 | 1,025 | -1.35% | 30,700 | 196億5929万 | -1.91% | 17.84 | 1.01 |
| 02/03 | 1,045 | 1,056 | 1,031 | 1,039 | -0.48% | 32,900 | 199億2781万 | -0.76% | 18.08 | 1.03 |
| 01/31 | 1,066 | 1,066 | 1,041 | 1,044 | -2.06% | 19,100 | 200億2371万 | -0.48% | 18.17 | 1.03 |
| 01/30 | 1,042 | 1,067 | 1,041 | 1,066 | +2.3% | 20,800 | 204億4566万 | +1.43% | 18.55 | 1.05 |
| 01/29 | 1,052 | 1,060 | 1,039 | 1,042 | -0.86% | 60,900 | 199億8535万 | -1.04% | 18.13 | 1.03 |
| 01/28 | 1,022 | 1,055 | 1,020 | 1,051 | +2.64% | 47,100 | 201億5796万 | -0.38% | 18.29 | 1.04 |
| 01/27 | 1,010 | 1,028 | 1,007 | 1,024 | +1.49% | 46,000 | 196億4011万 | -3.12% | 17.82 | 1.01 |
| 01/24 | 998 | 1,011 | 991 | 1,009 | +1.1% | 43,600 | 193億5241万 | -4.81% | 17.56 | 1 |
| 01/23 | 1,009 | 1,009 | 995 | 998 | -1.19% | 59,300 | 191億4144万 | -6.2% | 17.37 | 0.99 |
| 01/22 | 1,018 | 1,018 | 1,007 | 1,010 | -0.79% | 24,400 | 193億7159万 | -5.43% | 17.58 | 1 |
| 01/21 | 1,017 | 1,020 | 1,008 | 1,018 | +0.3% | 26,900 | 195億2503万 | -4.95% | 17.72 | 1.01 |
| 01/20 | 1,014 | 1,020 | 1,010 | 1,015 | +0.2% | 24,400 | 194億6749万 | -5.49% | 17.66 | 1 |
| 01/17 | 1,018 | 1,018 | 1,004 | 1,013 | -0.3% | 16,000 | 194億2913万 | -5.86% | 17.63 | 1 |
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 6月期 | 510 204,000 7/5 | 250 100,000 9/19 | 29,200 73 10/26 | - | - | +23.5% 10/26 | -23.6% 9/18 |
| 2009年 6月期 | 318 127,000 7/9 127,000 7/8 他4件 | 110 43,800 2/16 | 35,200 88 4/10 | - | - | +80.6% 3/13 | -38.23% 10/10 |
| 2010年 6月期 | 204 81,500 4/22 | 103 41,200 11/26 | 37,200 93 4/6 | - | - | +29.55% 4/5 | -15.38% 5/21 |
| 2011年 6月期 | 135 53,800 12/20 | 86 34,350 5/16 | 28,400 71 5/16 | 5億2428万 | 3億3474万 | +25.23% 12/20 | -21.52% 3/15 |
| 2012年 6月期 | 114 45,700 2/7 | 45 18,310 1/16 18,140 1/11 他2件 | 147,200 368 9/20 | 4億4534万 | 1億7550万 | +100.95% 2/7 | -26.88% 11/22 |
| 2013年 3月期 | 135 54,000 2/8 | 51 20,220 11/12 | 290,000 725 2/8 | 5億2623万 | 1億9704万 | +195.8% 4/16 | -10.72% 11/12 |
| 2014年 3月期 | 472 188,900 4/17 | 88 35,000 4/2 | 2,604,800 6,512 1/15 | 18億4083万 | 3億4107万 | +81.63% 1/14 | -35.32% 6/7 |
| 2015年 3月期 | 237 949 6/24 | 151 606 5/14 606 5/13 他2件 | 1,340,400 335,100 3/20 | 39億2515万 | 25億647万 | +21.91% 5/20 | -17.94% 10/14 |
| 2016年 3月期 | 328 1,311 12/3 | 126 503 8/25 | 1,372,800 343,200 7/9 | 54億2242万 | 20億8045万 | +46.58% 12/2 | -24.32% 8/25 |
| 2017年 3月期 | 562 2,249 3/2 | 140 560 6/28 560 6/24 | 1,684,800 421,200 7/29 | 93億208万 | 23億1621万 | +41.11% 10/24 | -22.77% 6/24 |
| 2018年 3月期 | 636 2,542 7/31 | 340 1,358 4/13 | 259,200 64,800 2/20 | 105億1396万 | 56億1682万 | +20.64% 6/13 | -14.61% 2/14 |
| 2019年 3月期 | 694 2,777 3/25 | 233 931 12/25 | 1,843,200 460,800 6/28 | 114億8594万 | 38億5070万 | +57.56% 4/2 | -29.73% 12/25 |
| 2020年 3月期 | 1,373 2,745 8/16 | 305 609 3/17 | 716,400 358,200 8/13 | 228億5541万 | 50億7065万 | +38.63% 6/19 | -50.04% 3/16 |
| 2021年 3月期 | 1,050 2,100 10/5 | 313 625 4/6 | 661,800 330,900 4/27 | 179億502万 | 52億387万 | +36.9% 9/23 | -17.7% 4/12 |
| 2022年 3月期 | 1,938 3,875 11/26 | 555 1,110 4/21 | 623,200 311,600 6/17 | 330億3902万 | 94億6408万 | +45.08% 6/17 | -24.63% 12/20 |
| 2023年 3月期 | 1,868 3,735 6/29 | 984 1,967 4/27 | 326,400 163,200 6/10 | 320億1642万 | 167億7103万 | +31.7% 6/24 | -20.96% 7/12 |
| 2024年 3月期 | 1,708 5/8 | 809 2/15 | 318,300 11/28 | 310億2513万 | 154億2949万 | +14.21% 3/25 | -14.87% 10/4 |
| 2025年 3月期 | 1,161 4/15 | 729 8/5 | 353,800 8/2 | 221億4294万 | 139億8207万 | +10.58% 10/22 | -27.94% 8/5 |
| 最新 | 1,036 2025/6/13 | 46,400 | 198億7027万 | -0.86% 1,045 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -64%（0.36倍）
- 2007/12/27 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/27
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -59%（0.41倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 261%（3.61倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 259%（3.59倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/06/13 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
45円（2011/12/20） - 2201%（23.01倍）
1,036円（6/13）