株価チャート
株価
4/25
- 前日 (4/24)
- 3,625
- 始値
- 3,675
- 高値
- 3,770
- 安値
- 3,660
- 終値 +3.86%
- 3,765
- 出来高 +35.01%
- 1,438,700
乖離率
- 株価（5日）
移動平均値 - +5.7%
3,562 - 株価（25日）
移動平均値 - +5.49%
3,569 - 出来高（5日）
移動平均値 - +41.1%
1,019,600
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 3,675 | 3,770 | 3,660 | 3,765 | +3.86% | 1,438,700 | 1577億1848万 | +5.49% | 62.75 | 5.01 |
| 04/24 | 3,595 | 3,655 | 3,580 | 3,625 | +2.84% | 1,065,600 | 1518億5378万 | +1.2% | 60.42 | 4.82 |
| 04/23 | 3,535 | 3,565 | 3,445 | 3,525 | +3.68% | 889,700 | 1476億6471万 | -2.14% | 58.75 | 4.69 |
| 04/22 | 3,440 | 3,485 | 3,375 | 3,400 | -2.72% | 863,500 | 1424億2838万 | -6.26% | 56.67 | 4.53 |
| 04/21 | 3,475 | 3,530 | 3,440 | 3,495 | +0.58% | 840,500 | 1464億799万 | -4.4% | 58.25 | 4.65 |
| 04/18 | 3,450 | 3,475 | 3,430 | 3,475 | +0.58% | 421,800 | 1455億7018万 | -5.52% | 57.92 | 4.62 |
| 04/17 | 3,400 | 3,460 | 3,370 | 3,455 | +1.62% | 493,800 | 1447億3236万 | -6.6% | 57.59 | 4.6 |
| 04/16 | 3,510 | 3,540 | 3,385 | 3,400 | -3.82% | 629,100 | 1424億2838万 | -8.6% | 56.67 | 4.53 |
| 04/15 | 3,500 | 3,570 | 3,490 | 3,535 | +1% | 667,900 | 1480億8362万 | -5.56% | 58.92 | 4.7 |
| 04/14 | 3,600 | 3,645 | 3,500 | 3,500 | -1.69% | 809,500 | 1466億1745万 | -6.99% | 58.34 | 4.66 |
| 04/11 | 3,400 | 3,580 | 3,370 | 3,560 | +0.56% | 1,057,000 | 1491億3089万 | -5.85% | 59.34 | 4.74 |
| 04/10 | 3,655 | 3,675 | 3,440 | 3,540 | +11.85% | 1,447,300 | 1482億9307万 | -6.92% | 59 | 4.71 |
| 04/09 | 3,200 | 3,215 | 3,050 | 3,165 | -3.8% | 1,326,100 | 1325億8406万 | -17.23% | 52.75 | 4.21 |
| 04/08 | 3,135 | 3,320 | 3,135 | 3,290 | +14.99% | 1,813,600 | 1378億2040万 | -14.79% | 54.84 | 4.38 |
| 04/07 | 2,745 | 3,040 | 2,731 | 2,861 | -14.47% | 2,566,200 | 1198億4929万 | -26.57% | 47.68 | 3.81 |
| 04/04 | 3,475 | 3,495 | 3,240 | 3,345 | -5.51% | 1,769,000 | 1401億2439万 | -15.14% | 55.75 | 4.45 |
| 04/03 | 3,400 | 3,570 | 3,380 | 3,540 | -1.94% | 1,083,600 | 1482億9307万 | -10.94% | 59 | 4.71 |
| 04/02 | 3,655 | 3,665 | 3,560 | 3,610 | -1.23% | 858,700 | 1512億2542万 | -9.75% | 60.17 | 4.8 |
| 04/01 | 3,705 | 3,715 | 3,630 | 3,655 | -0.68% | 759,600 | 1531億1050万 | -9.17% | 60.92 | 4.86 |
| 03/31 | 3,685 | 3,710 | 3,640 | 3,680 | -3.92% | 1,247,400 | 1541億5777万 | -9.16% | 50.12 | 4.9 |
| 03/28 | 3,905 | 3,990 | 3,830 | 3,830 | -2.3% | 920,000 | 1604億4138万 | -6.06% | 52.16 | 5.1 |
| 03/27 | 3,955 | 3,975 | 3,920 | 3,920 | -1.88% | 780,500 | 1642億1154万 | -4.41% | 53.39 | 5.22 |
| 03/26 | 4,010 | 4,010 | 3,950 | 3,995 | 0% | 820,500 | 1673億5334万 | -3.1% | 54.41 | 5.32 |
| 03/25 | 4,130 | 4,145 | 3,995 | 3,995 | -1.84% | 843,300 | 1673億5334万 | -3.71% | 54.41 | 5.32 |
| 03/24 | 4,095 | 4,160 | 4,065 | 4,070 | -0.61% | 572,100 | 1704億9514万 | -2.51% | 55.43 | 5.42 |
| 03/21 | 4,100 | 4,130 | 4,080 | 4,095 | -0.36% | 587,000 | 1715億4241万 | -2.48% | 55.77 | 5.45 |
| 03/19 | 4,160 | 4,175 | 4,105 | 4,110 | -1.32% | 581,900 | 1721億7077万 | -2.77% | 55.98 | 5.47 |
| 03/18 | 4,160 | 4,265 | 4,140 | 4,165 | +1.09% | 1,099,900 | 1744億7476万 | -2.09% | 56.73 | 5.54 |
| 03/17 | 4,090 | 4,120 | 4,040 | 4,120 | +1.98% | 797,200 | 1725億8968万 | -3.78% | 56.11 | 5.48 |
| 03/14 | 3,990 | 4,045 | 3,980 | 4,040 | +1.25% | 631,400 | 1692億3842万 | -6.33% | 55.02 | 5.38 |
| 03/13 | 4,050 | 4,075 | 3,975 | 3,990 | -0.25% | 788,800 | 1671億4389万 | -8.13% | 54.34 | 5.31 |
| 03/12 | 3,935 | 4,035 | 3,935 | 4,000 | +0.88% | 965,000 | 1675億6280万 | -8.49% | 54.48 | 5.32 |
| 03/11 | 3,910 | 3,980 | 3,865 | 3,965 | -1.86% | 1,219,800 | 1660億9662万 | -9.93% | 54 | 5.28 |
| 03/10 | 3,955 | 4,100 | 3,945 | 4,040 | +2.54% | 1,117,900 | 1692億3842万 | -8.89% | 55.02 | 5.38 |
| 03/07 | 4,035 | 4,045 | 3,940 | 3,940 | -4.25% | 1,378,000 | 1650億4935万 | -11.3% | 53.66 | 5.24 |
| 03/06 | 4,135 | 4,160 | 4,085 | 4,115 | +0.98% | 739,600 | 1723億8023万 | -7.65% | 56.05 | 5.48 |
| 03/05 | 4,100 | 4,140 | 4,065 | 4,075 | 0% | 990,300 | 1707億460万 | -8.67% | 55.5 | 5.42 |
| 03/04 | 4,110 | 4,140 | 4,010 | 4,075 | -2.51% | 1,287,500 | 1707億460万 | -8.8% | 55.5 | 5.42 |
| 03/03 | 4,060 | 4,190 | 4,035 | 4,180 | +4.37% | 1,195,900 | 1751億312万 | -6.8% | 56.93 | 5.56 |
| 02/28 | 4,100 | 4,100 | 3,980 | 4,005 | -3.61% | 1,800,600 | 1677億7225万 | -10.86% | 54.55 | 5.33 |
| 02/27 | 4,220 | 4,250 | 4,140 | 4,155 | -0.24% | 1,127,900 | 1740億5585万 | -7.79% | 56.59 | 5.53 |
| 02/26 | 4,185 | 4,220 | 4,120 | 4,165 | -1.42% | 1,338,200 | 1744億7476万 | -7.57% | 56.73 | 5.54 |
| 02/25 | 4,285 | 4,335 | 4,225 | 4,225 | -2.31% | 1,430,700 | 1769億8820万 | -6.22% | 57.54 | 5.62 |
| 02/21 | 4,300 | 4,370 | 4,290 | 4,325 | -0.12% | 1,125,500 | 1811億7727万 | -3.93% | 58.91 | 5.76 |
| 02/20 | 4,445 | 4,450 | 4,320 | 4,330 | -2.26% | 991,300 | 1813億8673万 | -3.61% | 58.97 | 5.76 |
| 02/19 | 4,470 | 4,470 | 4,380 | 4,430 | -0.89% | 1,470,700 | 1855億7580万 | -1.38% | 60.34 | 5.9 |
| 02/18 | 4,640 | 4,640 | 4,470 | 4,470 | -3.56% | 2,268,500 | 1872億5142万 | -0.51% | 60.88 | 5.95 |
| 02/17 | 4,650 | 4,785 | 4,625 | 4,635 | -0.43% | 1,458,400 | 1941億6339万 | +3.05% | 63.13 | 6.17 |
| 02/14 | 4,650 | 4,725 | 4,625 | 4,655 | -0.43% | 1,423,200 | 1950億120万 | +3.51% | 63.4 | 6.2 |
| 02/13 | 4,820 | 4,870 | 4,655 | 4,675 | -2.3% | 2,235,500 | 1958億3902万 | +3.89% | 63.67 | 6.22 |
| 02/12 | 4,770 | 4,840 | 4,685 | 4,785 | -0.31% | 2,300,800 | 2004億4699万 | +6.31% | 65.17 | 6.37 |
| 02/10 | 4,910 | 5,010 | 4,800 | 4,800 | -1.13% | 3,036,600 | 2010億7536万 | +6.93% | 65.37 | 6.39 |
| 02/07 | 4,885 | 5,010 | 4,810 | 4,855 | -1.02% | 4,274,800 | 2033億7934万 | +8.49% | 66.12 | 6.46 |
| 02/06 | 4,790 | 4,910 | 4,700 | 4,905 | +2.51% | 4,144,600 | 2054億7388万 | +10.05% | 66.8 | 6.53 |
| 02/05 | 4,700 | 4,790 | 4,610 | 4,785 | +2.35% | 3,677,200 | 2004億4699万 | +8.09% | 65.17 | 6.37 |
| 02/04 | 4,840 | 5,020 | 4,605 | 4,675 | -2.2% | 7,616,100 | 1958億3902万 | +6.11% | 63.67 | 6.22 |
| 02/03 | 4,620 | 4,780 | 4,525 | 4,780 | +0.42% | 6,703,500 | 2002億3754万 | +8.86% | 65.1 | 6.36 |
| 01/31 | 4,260 | 4,865 | 4,200 | 4,760 | +11.87% | 15,609,700 | 1993億9973万 | +8.9% | 64.83 | 6.34 |
| 01/30 | 4,255 | 4,265 | 4,190 | 4,255 | -0.93% | 1,090,200 | 1782億4492万 | -2.21% | 57.95 | 5.66 |
| 01/29 | 4,275 | 4,315 | 4,230 | 4,295 | +1.06% | 1,208,800 | 1799億2055万 | -1.31% | 58.5 | 5.72 |
| 01/28 | 4,110 | 4,260 | 4,075 | 4,250 | +0.24% | 1,797,700 | 1780億3547万 | -2.41% | 57.88 | 5.66 |
| 01/27 | 4,475 | 4,475 | 4,225 | 4,240 | -5.78% | 2,245,200 | 1776億1656万 | -2.64% | 57.75 | 5.64 |
| 01/24 | 4,370 | 4,525 | 4,350 | 4,500 | +3.21% | 1,798,800 | 1885億815万 | +3.07% | 61.29 | 5.99 |
| 01/23 | 4,345 | 4,360 | 4,265 | 4,360 | +0.69% | 1,238,900 | 1826億4345万 | -0.23% | 59.38 | 5.8 |
| 01/22 | 4,215 | 4,350 | 4,205 | 4,330 | +4.21% | 1,639,600 | 1813億8673万 | -1.16% | 58.97 | 5.76 |
| 01/21 | 4,150 | 4,180 | 4,065 | 4,155 | +0.24% | 981,600 | 1740億5585万 | -5.48% | 56.59 | 5.53 |
| 01/20 | 4,150 | 4,185 | 4,100 | 4,145 | -0.12% | 845,400 | 1736億3695万 | -6.22% | 56.45 | 5.52 |
| 01/17 | 4,050 | 4,175 | 4,040 | 4,150 | +1.59% | 1,493,500 | 1738億4640万 | -6.7% | 56.52 | 5.52 |
| 01/16 | 4,365 | 4,385 | 4,080 | 4,085 | -5.55% | 2,527,600 | 1711億2350万 | -8.8% | 55.64 | 5.44 |
| 01/15 | 4,465 | 4,530 | 4,325 | 4,325 | -2.81% | 1,651,600 | 1811億7727万 | -4.04% | 58.91 | 5.76 |
| 01/14 | 4,490 | 4,515 | 4,360 | 4,450 | -3.05% | 1,853,600 | 1864億1361万 | -1.44% | 60.61 | 5.92 |
| 01/10 | 4,540 | 4,645 | 4,525 | 4,590 | -0.43% | 1,573,500 | 1922億7831万 | +1.59% | 62.51 | 6.11 |
| 01/09 | 4,800 | 4,820 | 4,435 | 4,610 | -2.54% | 4,734,300 | 1931億1612万 | +2.08% | 62.79 | 6.14 |
| 01/08 | 4,650 | 4,735 | 4,600 | 4,730 | +0.42% | 2,266,800 | 1981億4301万 | +4.81% | 64.42 | 6.3 |
| 01/07 | 4,545 | 4,725 | 4,495 | 4,710 | +4.9% | 3,384,200 | 1973億519万 | +4.25% | 64.15 | 6.27 |
| 01/06 | 4,455 | 4,555 | 4,415 | 4,490 | +0.9% | 1,946,100 | 1880億8924万 | -0.75% | 61.15 | 5.98 |
| 2024 | ||||||||||
| 12/30 | 4,450 | 4,475 | 4,330 | 4,450 | +1.37% | 2,173,400 | 1864億1361万 | -2% | 60.61 | 6.2 |
| 12/27 | 4,300 | 4,445 | 4,280 | 4,390 | +5.53% | 4,048,600 | 1839億17万 | -3.75% | 59.79 | 6.11 |
| 12/26 | 4,240 | 4,270 | 4,160 | 4,160 | -2.58% | 1,533,600 | 1742億6531万 | -9.21% | 56.66 | 5.79 |
| 12/25 | 4,310 | 4,340 | 4,240 | 4,270 | -0.58% | 919,500 | 1788億7328万 | -7.07% | 58.16 | 5.95 |
| 12/24 | 4,285 | 4,335 | 4,235 | 4,295 | +0.23% | 1,338,600 | 1799億2055万 | -6.87% | 58.5 | 5.98 |
| 12/23 | 4,205 | 4,310 | 4,140 | 4,285 | +0.71% | 2,297,200 | 1795億164万 | -7.41% | 58.36 | 5.97 |
| 12/20 | 4,350 | 4,350 | 4,230 | 4,255 | -0.7% | 1,447,700 | 1782億4492万 | -8.32% | 57.95 | 5.93 |
| 12/19 | 4,215 | 4,335 | 4,205 | 4,285 | -1.61% | 1,402,200 | 1795億164万 | -8.07% | 58.36 | 5.97 |
| 12/18 | 4,235 | 4,360 | 4,190 | 4,355 | +2.23% | 2,283,300 | 1824億3399万 | -7.1% | 59.31 | 6.07 |
| 12/17 | 4,560 | 4,585 | 4,255 | 4,260 | -5.86% | 4,378,600 | 1784億5438万 | -9.73% | 58.02 | 5.93 |
| 12/16 | 4,600 | 4,620 | 4,510 | 4,525 | -1.63% | 1,957,200 | 1895億5541万 | -4.96% | 61.63 | 6.3 |
| 12/13 | 4,630 | 4,655 | 4,570 | 4,600 | -0.65% | 1,909,800 | 1926億9722万 | -4.13% | 62.65 | 6.41 |
| 12/12 | 4,800 | 4,850 | 4,615 | 4,630 | -1.59% | 3,781,000 | 1939億5394万 | -3.78% | 63.06 | 6.45 |
| 12/11 | 4,690 | 4,800 | 4,640 | 4,705 | -0.74% | 3,085,600 | 1970億9574万 | -2.45% | 64.08 | 6.55 |
| 12/10 | 4,795 | 4,840 | 4,695 | 4,740 | -2.27% | 2,858,600 | 1985億6191万 | -1.88% | 64.56 | 6.6 |
| 12/09 | 5,010 | 5,020 | 4,760 | 4,850 | -1.42% | 6,013,100 | 2031億6989万 | +0.41% | 66.06 | 6.76 |
| 12/06 | 4,715 | 5,120 | 4,670 | 4,920 | +2.5% | 8,780,600 | 2061億224万 | +1.95% | 67.01 | 6.85 |
| 12/05 | 4,640 | 4,855 | 4,565 | 4,800 | +5.96% | 6,233,900 | 2010億7536万 | -0.37% | 65.37 | 6.69 |
| 12/04 | 4,530 | 4,630 | 4,470 | 4,530 | +0.11% | 3,287,200 | 1897億6487万 | -6.17% | 61.7 | 6.31 |
| 12/03 | 4,585 | 4,630 | 4,495 | 4,525 | 0% | 3,453,800 | 1895億5541万 | -6.68% | 61.63 | 6.3 |
| 12/02 | 4,515 | 4,660 | 4,485 | 4,525 | -0.55% | 3,666,000 | 1895億5541万 | -6.55% | 61.63 | 6.3 |
| 11/29 | 4,785 | 4,820 | 4,500 | 4,550 | -6.28% | 6,456,500 | 1906億268万 | -5.68% | 61.97 | 6.34 |
| 11/28 | 4,805 | 4,860 | 4,655 | 4,855 | 0% | 5,557,700 | 2033億7934万 | +1.06% | 66.12 | 6.76 |
| 11/27 | 4,885 | 5,040 | 4,765 | 4,855 | -1.12% | 6,869,200 | 2033億7934万 | +1.68% | 66.12 | 6.76 |
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 3月期 | 226 181,000 3/4 | 58 46,550 11/29 | 2,431,200 3,039 6/20 | - | - | +56.93% 2/1 | -44.08% 4/2 |
| 2009年 3月期 | 130 104,000 4/4 | 31 24,500 10/10 | 3,188,000 3,985 4/4 | - | - | +39.22% 2/9 | -43.52% 10/8 |
| 2010年 3月期 | 121 97,000 3/23 | 50 40,000 11/19 | 1,655,200 2,069 3/23 | - | - | +78.49% 4/23 | -12.97% 11/19 |
| 2011年 3月期 | 263 210,700 2/23 | 103 82,000 4/2 | 7,944,800 9,931 4/21 | 94億8107万 | 36億8983万 | +31.82% 2/23 | -21.02% 5/25 |
| 2012年 3月期 | 199 159,100 4/18 | 131 105,000 8/5 | 496,000 620 4/21 | 71億5918万 | 47億2479万 | +10.64% 6/29 | -14.15% 8/2 |
| 2013年 3月期 | 165 656 2/28 659 2/27 | 97 389 6/5 | 548,400 137,100 12/5 | 59億3073万 | 35億84万 | +24.76% 4/24 | -20.06% 5/15 |
| 2014年 3月期 | 206 825 5/9 | 136 545 2/4 | 2,917,600 729,400 11/20 | 74億2467万 | 47億2929万 | +13.35% 11/19 | -16.42% 6/7 |
| 2015年 3月期 | 243 970 3/20 | 119 475 5/20 | 2,026,800 506,700 7/29 | 84億1727万 | 41億2186万 | +31.06% 4/16 | -14.6% 5/19 |
| 2016年 3月期 | 2,110 1/13 | 215 859 6/2 | 85,347,900 12/21 | 732億3894万 | 74億5405万 | +178.73% 1/12 | -18.7% 4/5 |
| 2017年 3月期 | 1,564 4/21 | 760 6/24 | 43,451,700 1/16 | 542億8706万 | 263億7990万 | +31.75% 1/16 | -24.77% 6/24 |
| 2018年 3月期 | 999 5/31 | 710 3/26 | 7,297,900 4/21 | 375億8307万 | 267億1069万 | +11.8% 5/30 | -14.09% 2/14 |
| 2019年 3月期 | 889 6/13 | 397 12/25 | 5,658,300 7/31 | 334億4480万 | 149億3541万 | +21.83% 2/26 | -25.76% 12/25 |
| 2020年 3月期 | 768 1/10 | 333 3/13 | 1,805,200 7/30 | 288億9269万 | 125億2769万 | +33.62% 4/20 | -35.65% 3/13 |
| 2021年 3月期 | 889 10/28 | 413 4/3 | 5,674,400 10/28 | 334億4480万 | 155億3734万 | +29.44% 9/14 | -16.42% 5/6 |
| 2022年 3月期 | 820 4/27 | 481 1/27 | 1,948,300 4/28 | 308億4897万 | 180億9555万 | +7.66% 3/31 | -18.59% 5/13 |
| 2023年 3月期 | 718 2/15 | 483 1/10 | 847,300 2/1 | 270億1166万 | 181億7079万 | +26.09% 2/14 | -6.95% 9/26 |
| 2024年 3月期 | 10,980 3/7 | 594 4/27 | 32,492,300 12/6 | 4130億7528万 | 223億4669万 | +104.57% 6/20 | -35.65% 4/3 |
| 最新 | 3,765 2025/4/25 | 1,438,700 | 1577億1848万 | +5.49% 3,569 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -60%（0.4倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 254%（3.54倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 470%（5.7倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 344%（4.44倍）
- 2024/12/30 vs 2023/12/29
- 101%（2.01倍）
- 2025/04/25 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
31円（2008/10/10） - 12194%（122.94倍）
3,765円（4/25）