株価チャート
株価
5/27
- 前日 (5/26)
- 320
- 始値
- 321
- 高値
- 333
- 安値
- 321
- 終値 +2.5%
- 328
- 出来高 -72.91%
- 9,400
乖離率
- 株価（5日）
移動平均値 - -0.61%
330 - 株価（25日）
移動平均値 - -1.8%
334 - 出来高（5日）
移動平均値 - -66.76%
28,280
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 321 | 333 | 321 | 328 | +2.5% | 9,400 | 13億514万 | -1.8% | 10.74 | 16.93 |
| 05/26 | 332 | 337 | 320 | 320 | -3.61% | 34,700 | 12億7331万 | -4.19% | 10.48 | 16.51 |
| 05/23 | 333 | 337 | 332 | 332 | -0.3% | 4,700 | 13億2106万 | -0.6% | 10.87 | 17.13 |
| 05/22 | 336 | 338 | 332 | 333 | -0.89% | 13,100 | 13億2504万 | -0.3% | 10.9 | 17.18 |
| 05/21 | 340 | 354 | 335 | 336 | -1.18% | 79,500 | 13億3697万 | +0.6% | 11 | 17.34 |
| 05/20 | 340 | 345 | 340 | 340 | +0.89% | 12,900 | 13億5289万 | +2.1% | 11.13 | 17.55 |
| 05/19 | 342 | 342 | 332 | 337 | +0.9% | 13,600 | 13億4095万 | +1.51% | 11.03 | 17.39 |
| 05/16 | 341 | 341 | 334 | 334 | -0.3% | 14,100 | 13億2901万 | +0.91% | 10.93 | 17.24 |
| 05/15 | 328 | 356 | 328 | 335 | +2.45% | 505,100 | 13億3299万 | +1.82% | 10.97 | 17.29 |
| 05/14 | 330 | 330 | 320 | 327 | +1.55% | 10,700 | 13億116万 | 0% | 10.71 | 16.88 |
| 05/13 | 319 | 323 | 311 | 322 | +1.9% | 21,300 | 12億8127万 | -1.23% | 10.54 | 16.62 |
| 05/12 | 320 | 325 | 312 | 316 | -4.82% | 35,800 | 12億5739万 | -3.07% | 10.35 | 16.31 |
| 05/09 | 331 | 334 | 327 | 332 | -1.48% | 16,100 | 13億2106万 | +1.53% | 10.87 | 17.13 |
| 05/08 | 336 | 339 | 336 | 337 | 0% | 4,900 | 13億4095万 | +2.74% | 11.03 | 17.39 |
| 05/07 | 341 | 342 | 337 | 337 | -0.59% | 6,100 | 13億4095万 | +2.74% | 11.03 | 17.39 |
| 05/02 | 335 | 339 | 334 | 339 | +0.3% | 4,200 | 13億4891万 | +3.04% | 11.1 | 17.49 |
| 05/01 | 339 | 340 | 337 | 338 | -0.29% | 6,500 | 13億4493万 | +2.42% | 11.07 | 17.44 |
| 04/30 | 340 | 342 | 338 | 339 | +0.59% | 5,000 | 13億4891万 | +2.73% | 11.1 | 17.49 |
| 04/28 | 345 | 345 | 337 | 337 | -0.88% | 13,400 | 13億4095万 | +1.81% | 11.03 | 17.39 |
| 04/25 | 329 | 353 | 329 | 340 | +3.34% | 39,600 | 13億5289万 | +2.41% | 11.13 | 17.55 |
| 04/24 | 357 | 357 | 325 | 329 | -3.8% | 56,500 | 13億912万 | -0.9% | 10.77 | 16.98 |
| 04/23 | 353 | 367 | 342 | 342 | -0.87% | 122,400 | 13億6085万 | +2.4% | 11.2 | 17.65 |
| 04/22 | 334 | 415 | 331 | 345 | +2.99% | 2,410,400 | 13億7278万 | +3.29% | 11.3 | 17.8 |
| 04/21 | 328 | 404 | 327 | 335 | +2.13% | 653,600 | 13億3299万 | 0% | 10.97 | 17.29 |
| 04/18 | 338 | 338 | 328 | 328 | -1.2% | 7,900 | 13億514万 | -2.09% | 10.74 | 16.93 |
| 04/17 | 325 | 388 | 325 | 332 | +0.91% | 333,600 | 13億2106万 | -1.19% | 10.87 | 17.13 |
| 04/16 | 330 | 331 | 326 | 329 | 0% | 6,700 | 13億912万 | -2.37% | 10.77 | 16.98 |
| 04/15 | 323 | 329 | 317 | 329 | +1.54% | 3,600 | 13億912万 | -2.37% | 10.77 | 16.98 |
| 04/14 | 315 | 330 | 314 | 324 | +0.62% | 6,900 | 12億8922万 | -4.14% | 10.61 | 16.72 |
| 04/11 | 313 | 324 | 308 | 322 | +2.55% | 3,800 | 12億8127万 | -4.73% | 10.54 | 16.62 |
| 04/10 | 318 | 321 | 314 | 314 | +3.97% | 9,100 | 12億4943万 | -7.37% | 10.28 | 16.2 |
| 04/09 | 300 | 306 | 295 | 302 | -1.63% | 3,300 | 12億168万 | -11.18% | 9.89 | 15.59 |
| 04/08 | 313 | 318 | 292 | 307 | +15.85% | 14,700 | 12億2158万 | -10.23% | 10.05 | 15.84 |
| 04/07 | 263 | 293 | 251 | 265 | -14.79% | 28,000 | 10億5446万 | -22.97% | 8.68 | 13.68 |
| 04/04 | 321 | 321 | 298 | 311 | -5.47% | 18,100 | 12億3750万 | -10.37% | 10.18 | 16.05 |
| 04/03 | 335 | 335 | 319 | 329 | -3.24% | 13,400 | 13億912万 | -5.73% | 10.77 | 16.98 |
| 04/02 | 341 | 342 | 335 | 340 | -0.87% | 6,100 | 13億5289万 | -2.86% | 11.13 | 17.55 |
| 04/01 | 351 | 351 | 341 | 343 | -2% | 3,200 | 13億6483万 | -2% | 11.23 | 17.7 |
| 03/31 | 358 | 358 | 343 | 350 | -0.85% | 4,400 | 13億9268万 | -0.28% | 11.46 | 18.06 |
| 03/28 | 352 | 354 | 352 | 353 | -1.12% | 2,400 | 14億462万 | +0.28% | 11.56 | 18.22 |
| 03/27 | 360 | 363 | 355 | 357 | -0.83% | 1,600 | 14億2053万 | +1.42% | 11.69 | 18.42 |
| 03/26 | 353 | 360 | 351 | 360 | +2.86% | 16,500 | 14億3247万 | +2.27% | 11.79 | 18.58 |
| 03/25 | 355 | 358 | 350 | 350 | -1.41% | 3,600 | 13億9268万 | -0.57% | 11.46 | 18.06 |
| 03/24 | 352 | 360 | 351 | 355 | -1.39% | 8,600 | 14億1258万 | +0.57% | 11.62 | 18.32 |
| 03/21 | 363 | 363 | 357 | 360 | 0% | 2,600 | 14億3247万 | +1.69% | 11.79 | 18.58 |
| 03/19 | 362 | 363 | 360 | 360 | +0.28% | 5,500 | 14億3247万 | +1.41% | 11.79 | 18.58 |
| 03/18 | 357 | 360 | 357 | 359 | +1.13% | 2,600 | 14億2849万 | +1.13% | 11.75 | 18.53 |
| 03/17 | 358 | 358 | 354 | 355 | +1.43% | 3,700 | 14億1258万 | -0.28% | 11.62 | 18.32 |
| 03/14 | 354 | 355 | 350 | 350 | +0.86% | 3,100 | 13億9268万 | -1.69% | 11.46 | 18.06 |
| 03/13 | 346 | 353 | 344 | 347 | +0.87% | 4,300 | 13億8074万 | -2.53% | 11.36 | 17.91 |
| 03/12 | 340 | 344 | 340 | 344 | +1.18% | 500 | 13億6881万 | -3.37% | 11.26 | 17.75 |
| 03/11 | 336 | 341 | 336 | 340 | -1.16% | 5,400 | 13億5289万 | -4.76% | 11.13 | 17.55 |
| 03/10 | 352 | 352 | 344 | 344 | 0% | 2,800 | 13億6881万 | -3.64% | 11.26 | 17.75 |
| 03/07 | 341 | 344 | 340 | 344 | -0.58% | 1,900 | 13億6881万 | -3.91% | 11.26 | 17.75 |
| 03/06 | 343 | 347 | 335 | 346 | +1.47% | 6,500 | 13億7676万 | -3.35% | 11.33 | 17.86 |
| 03/05 | 340 | 351 | 334 | 341 | 0% | 7,300 | 13億5687万 | -5.01% | 11.16 | 17.6 |
| 03/04 | 344 | 347 | 339 | 341 | -1.16% | 8,300 | 13億5687万 | -5.28% | 11.16 | 17.6 |
| 03/03 | 352 | 352 | 344 | 345 | -1.43% | 6,700 | 13億7278万 | -4.17% | 11.3 | 17.8 |
| 02/28 | 362 | 362 | 348 | 350 | -1.96% | 5,700 | 13億9268万 | -2.78% | 11.46 | 18.06 |
| 02/27 | 348 | 364 | 348 | 357 | +2.59% | 4,300 | 14億2053万 | -0.83% | 11.69 | 18.42 |
| 02/26 | 348 | 351 | 340 | 348 | -0.29% | 15,600 | 13億8472万 | -3.33% | 11.39 | 17.96 |
| 02/25 | 374 | 374 | 349 | 349 | -6.18% | 13,200 | 13億8870万 | -2.79% | 11.43 | 18.01 |
| 02/21 | 369 | 372 | 364 | 372 | +1.09% | 5,700 | 14億8022万 | +3.91% | 12.18 | 19.2 |
| 02/20 | 364 | 382 | 359 | 368 | +1.1% | 19,100 | 14億6430万 | +3.08% | 12.05 | 18.99 |
| 02/19 | 364 | 365 | 363 | 364 | +2.54% | 9,400 | 14億4839万 | +2.54% | 11.92 | 18.78 |
| 02/18 | 365 | 365 | 355 | 355 | -2.2% | 2,600 | 14億1258万 | +0.28% | 11.62 | 18.32 |
| 02/17 | 366 | 366 | 356 | 363 | +0.83% | 9,400 | 14億4441万 | +2.83% | 11.88 | 18.73 |
| 02/14 | 367 | 375 | 337 | 360 | -5.51% | 32,100 | 14億3247万 | +2.27% | 11.79 | 18.58 |
| 02/13 | 378 | 388 | 376 | 381 | -1.04% | 18,000 | 15億1603万 | +8.24% | 12.47 | 19.66 |
| 02/12 | 379 | 390 | 370 | 385 | +4.05% | 26,900 | 15億3195万 | +10% | 12.6 | 19.87 |
| 02/10 | 375 | 375 | 369 | 370 | -0.27% | 5,600 | 14億7226万 | +6.32% | 12.11 | 19.09 |
| 02/07 | 360 | 372 | 357 | 371 | +3.92% | 10,000 | 14億7624万 | +7.23% | 12.15 | 19.15 |
| 02/06 | 359 | 359 | 352 | 357 | +0.28% | 3,000 | 14億2053万 | +3.78% | 11.69 | 18.42 |
| 02/05 | 355 | 360 | 351 | 356 | +0.28% | 2,800 | 14億1655万 | +3.79% | 11.66 | 18.37 |
| 02/04 | 355 | 360 | 351 | 355 | 0% | 4,800 | 14億1258万 | +4.11% | 11.62 | 18.32 |
| 02/03 | 362 | 362 | 354 | 355 | 0% | 5,500 | 14億1258万 | +4.72% | 11.62 | 18.32 |
| 01/31 | 357 | 357 | 355 | 355 | -0.84% | 1,600 | 14億1258万 | +5.03% | 11.62 | 18.32 |
| 01/30 | 354 | 360 | 353 | 358 | +0.56% | 2,900 | 14億2451万 | +6.55% | 11.72 | 18.48 |
| 01/29 | 357 | 358 | 355 | 356 | 0% | 1,800 | 14億1655万 | +6.59% | 11.66 | 18.37 |
| 01/28 | 361 | 361 | 350 | 356 | -2.2% | 6,100 | 14億1655万 | +7.23% | 11.66 | 18.37 |
| 01/27 | 359 | 364 | 358 | 364 | +2.54% | 10,700 | 14億4839万 | +9.97% | 11.92 | 18.78 |
| 01/24 | 350 | 360 | 336 | 355 | +2.31% | 8,000 | 14億1258万 | +7.9% | 11.62 | 18.32 |
| 01/23 | 349 | 361 | 347 | 347 | -0.57% | 9,900 | 13億8074万 | +5.79% | 11.36 | 17.91 |
| 01/22 | 339 | 355 | 333 | 349 | +2.65% | 11,900 | 13億8870万 | +6.73% | 11.43 | 18.01 |
| 01/21 | 338 | 346 | 338 | 340 | +0.59% | 6,200 | 13億5289万 | +3.98% | 11.13 | 17.55 |
| 01/20 | 334 | 342 | 328 | 338 | +1.81% | 7,800 | 13億4493万 | +3.68% | 11.07 | 17.44 |
| 01/17 | 330 | 333 | 329 | 332 | 0% | 1,300 | 13億2106万 | +1.84% | 10.87 | 17.13 |
| 01/16 | 330 | 332 | 330 | 332 | 0% | 1,300 | 13億2106万 | +1.84% | 10.87 | 17.13 |
| 01/15 | 329 | 333 | 329 | 332 | +0.91% | 2,200 | 13億2106万 | +1.84% | 10.87 | 17.13 |
| 01/14 | 339 | 339 | 329 | 329 | -2.08% | 3,300 | 13億912万 | +0.92% | 10.77 | 16.98 |
| 01/10 | 333 | 337 | 332 | 336 | -0.3% | 3,600 | 13億3697万 | +3.07% | 11 | 17.34 |
| 01/09 | 342 | 342 | 337 | 337 | -1.46% | 2,800 | 13億4095万 | +3.37% | 11.03 | 17.39 |
| 01/08 | 342 | 349 | 337 | 342 | +0.29% | 11,700 | 13億6085万 | +4.91% | 11.2 | 17.65 |
| 01/07 | 333 | 342 | 332 | 341 | +3.65% | 11,800 | 13億5687万 | +4.6% | 11.16 | 17.6 |
| 01/06 | 329 | 329 | 327 | 329 | +0.61% | 5,000 | 13億912万 | +0.92% | 10.77 | 16.98 |
| 2024 | ||||||||||
| 12/30 | 322 | 334 | 322 | 327 | +0.93% | 17,500 | 13億116万 | 0% | 10.71 | 16.88 |
| 12/27 | 320 | 327 | 319 | 324 | +1.57% | 12,200 | 12億8922万 | -0.92% | 10.61 | 16.72 |
| 12/26 | 324 | 324 | 317 | 319 | -0.31% | 8,900 | 12億6933万 | -2.74% | 10.44 | 16.46 |
| 12/25 | 308 | 321 | 306 | 320 | +4.23% | 27,600 | 12億7331万 | -2.74% | 10.48 | 16.51 |
| 12/24 | 313 | 314 | 307 | 307 | -2.23% | 17,000 | 12億2158万 | -7.25% | 10.05 | 15.84 |
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 | 1,740 174,000 11/22 | 558 55,800 8/20 | 12,200 122 2/15 | - | - | +14.19% 7/14 | -41.58% 8/15 |
| 2009年 9月期 | 1,002 100,200 1/5 | 606 60,600 10/30 | 15,000 150 10/29 | - | - | +21.93% 12/30 | -17.05% 3/5 |
| 2010年 9月期 | 900 90,000 6/21 90,000 5/26 | 700 70,000 10/2 | 3,200 32 4/28 | - | - | +15.48% 5/26 | -6.49% 10/22 |
| 2011年 9月期 | 840 84,000 1/5 84,000 12/20 | 700 70,000 4/21 70,000 4/18 | 2,200 22 4/18 | 20億9924万 | 17億4937万 | +5.28% 6/7 | -6.7% 5/6 |
| 2012年 9月期 | 850 85,000 3/28 | 700 70,000 9/5 | 2,400 24 9/14 | 21億2423万 | 17億4937万 | +7.34% 12/28 | -5.54% 7/3 |
| 2013年 9月期 | 825 82,500 12/28 | 707 70,700 7/12 | 12,500 125 9/25 | 20億6175万 | 17億6686万 | +5.24% 5/24 | -3.46% 8/20 |
| 2014年 9月期 | 1,350 12/10 | 590 5/15 3/26 他2件 | 95,800 12/11 | 33億7378万 | 14億8314万 | +72.68% 12/10 | -14.27% 2/6 |
| 2015年 9月期 | 693 3/3 | 396 8/25 | 127,300 6/11 | 17億4206万 | 9億9546万 | +160.88% 11/19 | -13.55% 12/25 |
| 2016年 9月期 | 1,670 6/10 | 415 10/7 | 1,174,800 5/25 | 41億9804万 | 10億4322万 | +96.24% 11/20 | -24.58% 12/24 |
| 2017年 9月期 | 1,945 7/20 | 750 11/4 | 1,025,800 2/17 | 48億8934万 | 18億8535万 | +36.33% 9/29 | -24.2% 8/24 |
| 2018年 9月期 | 2,600 12/13 | 1,098 11/16 | 2,670,700 12/12 | 65億3588万 | 27億6015万 | +65.22% 3/15 | -19.16% 7/5 |
| 2019年 9月期 | 2,360 12/7 | 1,084 6/4 | 749,900 5/30 | 59億3256万 | 27億2495万 | +37.64% 12/3 | -30.25% 2/15 |
| 2020年 9月期 | 1,760 11/13 | 302 4/6 | 498,000 2/20 | 44億2428万 | 7億5916万 | +43.09% 9/1 | -53.93% 3/19 |
| 2021年 9月期 | 1,375 12/2 | 581 8/19 | 1,216,400 9/13 | 34億5647万 | 15億8508万 | +66.86% 12/3 | -19.65% 5/13 |
| 2022年 9月期 | 957 11/19 | 328 9/30 | 1,211,200 11/18 | 26億9979万 | 10億5570万 | +35.81% 10/24 | -16.83% 12/21 |
| 2023年 9月期 | 1,000 7/27 | 264 12/28 12/26 | 3,143,500 10/25 | 39億7910万 | 9億2429万 | +28.44% 6/5 | -19.52% 8/16 |
| 2024年 9月期 | 716 10/18 | 350 8/6 | 750,400 3/21 | 28億4903万 | 13億9268万 | +30.75% 3/21 | -29.63% 2/15 |
| 最新 | 328 2025/5/27 | 9,400 | 13億514万 | -1.8% 334 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/07 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/22 vs 2009/12/07
- 1%（1.01倍）
- 2011/12/29 vs 2010/12/22
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/05/27 vs 2024/12/30
- 0%（1倍）
- 過去安値
264円（2022/12/28） - 24%（1.24倍）
328円（5/27）