株価チャート
株価
4/23
- 前日 (4/22)
- 4,760
- 始値
- 4,805
- 高値
- 4,805
- 安値
- 4,770
- 終値 +0.21%
- 4,770
- 出来高 -34.62%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.19%
4,779 - 株価（25日）
移動平均値 - -0.29%
4,784 - 出来高（5日）
移動平均値 - -27.35%
2,340
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 4,805 | 4,805 | 4,770 | 4,770 | +0.21% | 1,700 | 297億1137万 | -0.29% | 18.61 | 2.75 |
| 04/22 | 4,835 | 4,860 | 4,760 | 4,760 | -0.63% | 2,600 | 296億4908万 | -0.56% | 18.57 | 2.74 |
| 04/21 | 4,790 | 4,860 | 4,790 | 4,790 | -1.03% | 1,300 | 298億3595万 | -0.06% | 18.69 | 2.76 |
| 04/18 | 4,735 | 4,845 | 4,730 | 4,840 | +2.22% | 3,200 | 301億4739万 | +1% | 18.88 | 2.79 |
| 04/17 | 4,765 | 4,785 | 4,725 | 4,735 | -0.63% | 2,900 | 294億9336万 | -1.11% | 18.47 | 2.73 |
| 04/16 | 4,765 | 4,765 | 4,765 | 4,765 | +1.17% | 300 | 296億8023万 | -0.48% | 18.59 | 2.74 |
| 04/15 | 4,670 | 4,750 | 4,625 | 4,710 | +1.29% | 5,100 | 293億3764万 | -1.57% | 18.38 | 2.71 |
| 04/14 | 4,610 | 4,790 | 4,610 | 4,650 | +2.42% | 5,200 | 289億6392万 | -2.92% | 18.14 | 2.68 |
| 04/11 | 4,395 | 4,555 | 4,355 | 4,540 | +0.11% | 5,700 | 282億7875万 | -5.42% | 17.71 | 2.61 |
| 04/10 | 4,690 | 4,690 | 4,535 | 4,535 | +3.89% | 5,300 | 282億4760万 | -5.87% | 17.69 | 2.61 |
| 04/09 | 4,445 | 4,445 | 4,250 | 4,365 | -3.32% | 7,500 | 271億8871万 | -9.74% | 17.03 | 2.51 |
| 04/08 | 4,375 | 4,635 | 4,375 | 4,515 | +9.72% | 7,000 | 281億2303万 | -7.25% | 17.62 | 2.6 |
| 04/07 | 4,145 | 4,290 | 4,095 | 4,115 | -9.86% | 37,400 | 256億3151万 | -15.87% | 16.05 | 2.37 |
| 04/04 | 4,725 | 4,740 | 4,465 | 4,565 | -5.09% | 33,400 | 284億3447万 | -7.23% | 17.81 | 2.63 |
| 04/03 | 4,850 | 4,900 | 4,780 | 4,810 | -2.93% | 14,500 | 299億6052万 | -2.55% | 18.77 | 2.77 |
| 04/02 | 4,955 | 4,995 | 4,945 | 4,955 | -0.7% | 4,200 | 308億6370万 | +0.34% | 19.33 | 2.85 |
| 04/01 | 5,040 | 5,050 | 4,955 | 4,990 | -1.38% | 9,000 | 310億8171万 | +1.07% | 19.47 | 2.87 |
| 03/31 | 5,070 | 5,070 | 4,985 | 5,060 | -1.56% | 9,900 | 315億1772万 | +2.47% | 19.74 | 2.91 |
| 03/28 | 5,070 | 5,180 | 5,070 | 5,140 | 0% | 9,100 | 320億1603万 | +4.11% | 20.05 | 2.96 |
| 03/27 | 5,060 | 5,140 | 5,020 | 5,140 | +1.58% | 14,600 | 320億1603万 | +4.18% | 20.05 | 2.96 |
| 03/26 | 5,030 | 5,120 | 5,000 | 5,060 | +1% | 7,900 | 315億1772万 | +2.6% | 19.74 | 2.91 |
| 03/25 | 5,000 | 5,080 | 5,000 | 5,010 | 0% | 9,300 | 312億628万 | +1.64% | 19.55 | 2.89 |
| 03/24 | 4,885 | 5,010 | 4,860 | 5,010 | +3.51% | 27,800 | 312億628万 | +1.62% | 19.55 | 2.89 |
| 03/21 | 4,925 | 4,930 | 4,825 | 4,840 | -1.73% | 16,400 | 301億4739万 | -1.71% | 18.88 | 2.79 |
| 03/19 | 4,835 | 4,930 | 4,835 | 4,925 | +1.55% | 3,800 | 306億7684万 | -0.06% | 19.21 | 2.84 |
| 03/18 | 4,955 | 4,955 | 4,845 | 4,850 | -1.22% | 3,600 | 302億968万 | -1.5% | 18.92 | 2.79 |
| 03/17 | 4,815 | 4,910 | 4,770 | 4,910 | +2.94% | 9,200 | 305億8340万 | -0.61% | 19.16 | 2.83 |
| 03/14 | 4,700 | 4,795 | 4,700 | 4,770 | +0.63% | 16,600 | 297億1137万 | -3.71% | 18.61 | 2.75 |
| 03/13 | 4,730 | 4,820 | 4,710 | 4,740 | +0.21% | 16,500 | 295億2451万 | -4.55% | 18.49 | 2.73 |
| 03/12 | 4,665 | 4,760 | 4,665 | 4,730 | +0.85% | 18,300 | 294億6222万 | -5% | 18.45 | 2.72 |
| 03/11 | 4,810 | 4,810 | 4,650 | 4,690 | -3.2% | 26,800 | 292億1307万 | -5.96% | 18.3 | 2.7 |
| 03/10 | 4,910 | 4,910 | 4,795 | 4,845 | -0.72% | 17,900 | 301億7853万 | -3.08% | 18.9 | 2.79 |
| 03/07 | 4,935 | 4,995 | 4,880 | 4,880 | -2.4% | 15,100 | 303億9654万 | -2.5% | 19.04 | 2.81 |
| 03/06 | 5,000 | 5,010 | 4,920 | 5,000 | +0.5% | 15,100 | 311億4400万 | -0.26% | 19.51 | 2.88 |
| 03/05 | 5,170 | 5,170 | 4,965 | 4,975 | -3.77% | 23,200 | 309億8828万 | -0.76% | 19.41 | 2.87 |
| 03/04 | 5,060 | 5,170 | 5,020 | 5,170 | +1.57% | 10,600 | 322億289万 | +3.13% | 20.17 | 2.98 |
| 03/03 | 5,000 | 5,090 | 5,000 | 5,090 | +4.73% | 13,600 | 317億459万 | +1.6% | 19.86 | 2.93 |
| 02/28 | 4,960 | 4,960 | 4,860 | 4,860 | -2.02% | 4,800 | 302億7196万 | -2.9% | 18.96 | 2.8 |
| 02/27 | 4,925 | 4,985 | 4,855 | 4,960 | +2.06% | 8,100 | 308億9484万 | -1.04% | 19.35 | 2.86 |
| 02/26 | 4,950 | 4,950 | 4,800 | 4,860 | -1.32% | 12,100 | 302億7196万 | -3.01% | 18.96 | 2.8 |
| 02/25 | 5,000 | 5,000 | 4,925 | 4,925 | -1.5% | 5,200 | 306億7684万 | -1.83% | 19.21 | 2.84 |
| 02/21 | 5,070 | 5,070 | 4,985 | 5,000 | -0.99% | 3,700 | 311億4400万 | -0.4% | 19.51 | 2.88 |
| 02/20 | 5,110 | 5,130 | 5,040 | 5,050 | -0.39% | 8,300 | 314億5544万 | +0.56% | 19.7 | 2.91 |
| 02/19 | 5,120 | 5,120 | 5,040 | 5,070 | 0% | 6,100 | 315億8001万 | +0.98% | 19.78 | 2.92 |
| 02/18 | 5,050 | 5,120 | 5,050 | 5,070 | +1.4% | 4,700 | 315億8001万 | +1.04% | 19.78 | 2.92 |
| 02/17 | 5,050 | 5,090 | 4,990 | 5,000 | -0.6% | 4,400 | 311億4400万 | -0.3% | 19.51 | 2.88 |
| 02/14 | 4,925 | 5,120 | 4,925 | 5,030 | +3.39% | 19,500 | 313億3086万 | +0.26% | 19.62 | 2.9 |
| 02/13 | 5,000 | 5,000 | 4,840 | 4,865 | -1.62% | 12,100 | 303億311万 | -3.13% | 18.98 | 2.8 |
| 02/12 | 4,835 | 4,970 | 4,790 | 4,945 | +2.49% | 31,800 | 308億141万 | -1.92% | 19.29 | 2.85 |
| 02/10 | 5,000 | 5,030 | 4,825 | 4,825 | -7.92% | 56,300 | 300億5396万 | -4.55% | 18.82 | 2.78 |
| 02/07 | 5,240 | 5,300 | 5,130 | 5,240 | -0.19% | 18,000 | 326億3891万 | +3.29% | 20.44 | 3.02 |
| 02/06 | 5,130 | 5,260 | 5,130 | 5,250 | +3.55% | 9,300 | 327億120万 | +3.45% | 20.48 | 3.02 |
| 02/05 | 5,110 | 5,180 | 5,070 | 5,070 | -0.2% | 8,800 | 315億8001万 | 0% | 19.78 | 2.92 |
| 02/04 | 5,000 | 5,080 | 4,950 | 5,080 | +3.04% | 5,800 | 316億4230万 | +0.06% | 19.82 | 2.93 |
| 02/03 | 5,010 | 5,020 | 4,930 | 4,930 | -1% | 4,700 | 307億798万 | -3.03% | 19.23 | 2.84 |
| 01/31 | 5,010 | 5,060 | 4,945 | 4,980 | -0.4% | 11,400 | 310億1942万 | -2.35% | 19.43 | 2.87 |
| 01/30 | 5,130 | 5,130 | 5,000 | 5,000 | -1.77% | 8,700 | 311億4400万 | -2.25% | 19.51 | 2.88 |
| 01/29 | 4,975 | 5,090 | 4,975 | 5,090 | +1.8% | 7,000 | 317億459万 | -0.84% | 19.86 | 2.93 |
| 01/28 | 4,935 | 5,020 | 4,895 | 5,000 | +0.7% | 8,200 | 311億4400万 | -2.8% | 19.51 | 2.88 |
| 01/27 | 5,130 | 5,130 | 4,950 | 4,965 | -2.46% | 10,600 | 309億2599万 | -3.85% | 19.37 | 2.86 |
| 01/24 | 5,010 | 5,090 | 5,010 | 5,090 | +2.62% | 3,800 | 317億459万 | -1.78% | 19.86 | 2.93 |
| 01/23 | 5,100 | 5,100 | 4,915 | 4,960 | -1.59% | 5,300 | 308億9484万 | -4.54% | 19.35 | 2.86 |
| 01/22 | 4,960 | 5,120 | 4,960 | 5,040 | +2.02% | 7,700 | 313億9315万 | -3.47% | 19.66 | 2.9 |
| 01/21 | 5,010 | 5,020 | 4,940 | 4,940 | -1.59% | 7,200 | 307億7027万 | -5.74% | 19.27 | 2.85 |
| 01/20 | 5,060 | 5,060 | 5,000 | 5,020 | +0.6% | 800 | 312億6857万 | -4.53% | 19.59 | 2.89 |
| 01/17 | 5,000 | 5,000 | 4,885 | 4,990 | -1.38% | 9,600 | 310億8171万 | -5.22% | 19.47 | 2.87 |
| 01/16 | 5,080 | 5,100 | 5,040 | 5,060 | +0.8% | 2,700 | 315億1772万 | -3.93% | 19.74 | 2.91 |
| 01/15 | 4,995 | 5,060 | 4,965 | 5,020 | +0.5% | 6,000 | 312億6857万 | -4.69% | 19.59 | 2.89 |
| 01/14 | 4,925 | 5,040 | 4,925 | 4,995 | +0.3% | 18,100 | 311億1285万 | -5.18% | 19.49 | 2.88 |
| 01/10 | 5,040 | 5,070 | 4,970 | 4,980 | -1.58% | 9,300 | 310億1942万 | -5.57% | 19.43 | 2.87 |
| 01/09 | 5,130 | 5,140 | 5,020 | 5,060 | -1.94% | 12,800 | 315億1772万 | -4.2% | 19.74 | 2.91 |
| 01/08 | 5,350 | 5,350 | 5,160 | 5,160 | -3.55% | 8,500 | 321億4060万 | -2.38% | 20.13 | 2.97 |
| 01/07 | 5,250 | 5,450 | 5,210 | 5,350 | +1.52% | 9,300 | 333億2408万 | +1.29% | 20.87 | 3.08 |
| 01/06 | 5,360 | 5,400 | 5,200 | 5,270 | -0.38% | 11,700 | 328億2577万 | -0.08% | 20.56 | 3.04 |
| 2024 | ||||||||||
| 12/30 | 5,290 | 5,290 | 5,220 | 5,290 | +0.19% | 10,900 | 329億5035万 | +0.47% | 20.64 | 3.05 |
| 12/27 | 5,130 | 5,290 | 5,130 | 5,280 | +2.92% | 9,600 | 328億8806万 | +0.46% | 20.6 | 3.04 |
| 12/26 | 5,220 | 5,220 | 5,050 | 5,130 | -2.1% | 21,000 | 319億5374万 | -2.16% | 20.01 | 2.95 |
| 12/25 | 5,270 | 5,270 | 5,140 | 5,240 | -0.57% | 11,100 | 326億3891万 | -0.08% | 20.44 | 3.02 |
| 12/24 | 5,360 | 5,360 | 5,210 | 5,270 | -0.94% | 6,900 | 328億2577万 | +0.53% | 20.56 | 3.04 |
| 12/23 | 5,350 | 5,420 | 5,270 | 5,320 | -0.56% | 5,100 | 331億3721万 | +1.39% | 20.76 | 3.06 |
| 12/20 | 5,500 | 5,500 | 5,340 | 5,350 | -1.83% | 7,800 | 333億2408万 | +1.89% | 20.87 | 3.08 |
| 12/19 | 5,310 | 5,450 | 5,310 | 5,450 | +1.49% | 3,700 | 339億4696万 | +3.71% | 21.26 | 3.14 |
| 12/18 | 5,480 | 5,510 | 5,370 | 5,370 | -2.36% | 19,200 | 334億4865万 | +2.29% | 20.95 | 3.09 |
| 12/17 | 5,410 | 5,500 | 5,250 | 5,500 | +1.66% | 6,900 | 342億5840万 | +4.74% | 21.46 | 3.17 |
| 12/16 | 5,440 | 5,490 | 5,370 | 5,410 | -0.55% | 7,000 | 336億9780万 | +3.03% | 21.11 | 3.12 |
| 12/13 | 5,500 | 5,570 | 5,440 | 5,440 | -2.86% | 4,300 | 338億8467万 | +3.36% | 21.22 | 3.13 |
| 12/12 | 5,630 | 5,630 | 5,400 | 5,600 | +1.27% | 23,700 | 348億8128万 | +6.16% | 21.85 | 3.23 |
| 12/11 | 5,360 | 5,530 | 5,290 | 5,530 | +3.17% | 13,200 | 344億4526万 | +4.79% | 21.58 | 3.19 |
| 12/10 | 5,170 | 5,380 | 5,110 | 5,360 | +3.08% | 12,000 | 333億8636万 | +1.61% | 20.91 | 3.09 |
| 12/09 | 5,110 | 5,200 | 5,110 | 5,200 | +2.97% | 8,100 | 323億8976万 | -1.59% | 20.29 | 3 |
| 12/06 | 5,040 | 5,100 | 5,000 | 5,050 | +0.2% | 10,700 | 314億5544万 | -4.61% | 19.7 | 2.91 |
| 12/05 | 5,150 | 5,150 | 5,040 | 5,040 | -0.4% | 13,300 | 313億9315万 | -5.07% | 19.66 | 2.9 |
| 12/04 | 5,130 | 5,150 | 4,985 | 5,060 | -1.36% | 15,200 | 315億1772万 | -4.96% | 19.74 | 2.91 |
| 12/03 | 5,250 | 5,250 | 5,120 | 5,130 | -1.35% | 7,800 | 319億5374万 | -3.9% | 20.01 | 2.95 |
| 12/02 | 5,260 | 5,310 | 5,170 | 5,200 | +0.78% | 7,300 | 323億8976万 | -2.69% | 20.29 | 3 |
| 11/29 | 5,040 | 5,190 | 4,955 | 5,160 | +2.18% | 16,300 | 321億4060万 | -3.43% | 20.13 | 2.97 |
| 11/28 | 5,170 | 5,180 | 5,050 | 5,050 | -1.94% | 5,300 | 314億5544万 | -5.47% | 19.7 | 2.91 |
| 11/27 | 5,040 | 5,170 | 5,040 | 5,150 | +2.18% | 15,700 | 320億7832万 | -3.7% | 20.09 | 2.97 |
| 11/26 | 5,050 | 5,060 | 4,955 | 5,040 | -0.59% | 5,800 | 313億9315万 | -5.78% | 19.66 | 2.9 |
| 11/25 | 5,000 | 5,120 | 4,975 | 5,070 | +2.11% | 12,600 | 315億8001万 | -5.34% | 19.78 | 2.92 |
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 | 743 74,300 4/5 | 241 24,100 3/17 | 144,700 1,447 8/27 | - | - | +29.52% 8/27 | -23.11% 11/8 |
| 2009年 3月期 | 307 30,700 5/19 | 144 14,400 10/9 | 61,800 618 5/19 | - | - | +17.32% 5/19 | -26.28% 10/8 |
| 2010年 3月期 | 552 55,200 3/23 | 182 18,210 4/1 | 127,600 1,276 3/5 | - | - | +65.87% 4/19 | -12.71% 10/2 |
| 2011年 3月期 | 895 89,500 4/19 | 280 28,010 8/17 | 461,600 4,616 3/4 | 53億2990万 | 16億6805万 | +95.78% 8/31 | -41.99% 3/16 |
| 2012年 3月期 | 717 71,700 5/12 | 321 32,100 11/28 | 148,900 1,489 3/23 | 42億6987万 | 19億1161万 | +13.98% 5/12 | -21.08% 8/9 |
| 2013年 3月期 | 2,189 218,900 2/27 | 337 33,700 6/4 | 546,800 5,468 2/26 | 130億3593万 | 20億690万 | +143.24% 2/26 | -20.69% 4/4 |
| 2014年 3月期 | 1,850 185,000 5/8 | 673 2/4 67,300 6/27 | 303,700 3,037 8/8 | 110億1712万 | 40億8941万 | +34.61% 8/8 | -34.79% 6/7 |
| 2015年 3月期 | 2,119 3/16 | 566 5/21 | 1,276,400 3/16 | 129億4030万 | 34億4512万 | +84.82% 3/16 | -27.46% 5/20 |
| 2016年 3月期 | 2,072 4/16 | 757 2/24 | 570,400 4/15 | 126億7732万 | 46億6372万 | +19.29% 2/29 | -29.16% 8/25 |
| 2017年 3月期 | 1,770 3/9 | 775 4/6 | 1,022,300 9/30 | 109億461万 | 47億7462万 | +50.86% 10/5 | -18.3% 11/9 |
| 2018年 3月期 | 2,510 2/20 | 1,248 4/13 | 1,302,000 10/3 | 154億6360万 | 76億8867万 | +31.66% 2/20 | -17.13% 11/14 |
| 2019年 3月期 | 2,895 9/18 | 1,757 12/25 | 219,900 2/12 | 178億3551万 | 108億2452万 | +22.85% 9/14 | -21.35% 12/25 |
| 2020年 3月期 | 3,100 1/14 | 1,750 3/13 | 219,100 2/10 | 190億9848万 | 107億8140万 | +14.9% 5/15 | -27.58% 3/13 |
| 2021年 3月期 | 4,385 9/30 | 2,382 4/22 | 121,500 2/8 | 270億3264万 | 146億7502万 | +17.26% 8/24 | -11.33% 2/19 |
| 2022年 3月期 | 5,810 11/22 8/30 | 2,816 5/13 | 78,600 5/17 | 358億4653万 | 173億6852万 | +25.49% 6/1 | -19.17% 1/25 |
| 2023年 3月期 | 4,430 4/1 | 2,875 10/13 | 118,000 11/14 | 273億3221万 | 177億6405万 | +13.87% 11/15 | -17.28% 5/25 |
| 2024年 3月期 | 4,840 2/21 | 2,899 6/2 | 93,800 6/9 | 301億4739万 | 180億3409万 | +18.74% 6/19 | -15.5% 11/13 |
| 最新 | 4,770 2025/4/23 | 1,700 | 297億1137万 | -0.29% 4,784 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 175%（2.75倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/04/23 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
144円（2008/10/09） - 3213%（33.13倍）
4,770円（4/23）