株価チャート
株価
6/6
- 前日 (6/5)
- 130
- 始値
- 130
- 高値
- 130
- 安値
- 123
- 終値 -3.85%
- 125
- 出来高 -4.21%
- 10,139,800
乖離率
- 株価（5日）
移動平均値 - 0%
125 - 株価（25日）
移動平均値 - +5.04%
119 - 出来高（5日）
移動平均値 - +1.68%
9,971,900
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 130 | 130 | 123 | 125 | -3.85% | 10,139,800 | 130億258万 | +5.04% | 2600.52 | 9.21 |
| 06/05 | 130 | 135 | 128 | 130 | 0% | 10,585,000 | 135億2269万 | +10.17% | 2704.54 | 9.57 |
| 06/04 | 122 | 133 | 122 | 130 | +6.56% | 15,894,000 | 135億2269万 | +11.11% | 2704.54 | 9.57 |
| 06/03 | 119 | 123 | 115 | 122 | +1.67% | 6,805,200 | 126億9052万 | +5.17% | 2538.1 | 8.98 |
| 06/02 | 123 | 123 | 118 | 120 | -2.44% | 6,435,500 | 124億8248万 | +4.35% | 2496.49 | 8.84 |
| 05/30 | 117 | 127 | 115 | 123 | +6.03% | 22,519,800 | 127億9454万 | +7.89% | 2558.91 | 9.06 |
| 05/29 | 148 | 153 | 109 | 116 | -17.73% | 62,155,500 | 120億6640万 | +2.65% | 2413.28 | 8.54 |
| 05/28 | 141 | 153 | 135 | 141 | -9.62% | 28,664,200 | 146億6691万 | +24.78% | 2933.38 | 10.38 |
| 05/27 | 143 | 157 | 141 | 156 | +13.04% | 25,301,700 | 162億2722万 | +39.29% | 3245.44 | 11.49 |
| 05/26 | 127 | 139 | 126 | 138 | +11.29% | 13,517,000 | 143億5485万 | +24.32% | 2870.97 | 10.16 |
| 05/23 | 127 | 130 | 122 | 124 | -3.88% | 7,599,700 | 128億9856万 | +12.73% | 2579.71 | 9.13 |
| 05/22 | 114 | 132 | 112 | 129 | +14.16% | 19,984,800 | 134億1866万 | +17.27% | 2683.73 | 9.5 |
| 05/21 | 117 | 118 | 107 | 113 | -1.74% | 14,747,600 | 117億5433万 | +4.63% | 2350.87 | 8.32 |
| 05/20 | 110 | 118 | 107 | 115 | +5.5% | 7,925,000 | 119億6237万 | +6.48% | 2392.47 | 8.47 |
| 05/19 | 105 | 110 | 102 | 109 | +2.83% | 5,840,300 | 113億3825万 | +1.87% | 2267.65 | 8.03 |
| 05/16 | 102 | 109 | 100 | 106 | +4.95% | 5,776,000 | 110億2619万 | -0.93% | 2205.24 | 7.81 |
| 05/15 | 103 | 111 | 101 | 101 | -4.72% | 5,037,900 | 105億608万 | -4.72% | 2101.22 | 7.44 |
| 05/14 | 110 | 112 | 105 | 106 | -3.64% | 4,849,700 | 110億2619万 | +0.95% | 2205.24 | 7.81 |
| 05/13 | 115 | 115 | 110 | 110 | -2.65% | 3,573,800 | 114億4227万 | +4.76% | 2288.45 | 8.1 |
| 05/12 | 116 | 118 | 112 | 113 | -2.59% | 2,927,700 | 117億5433万 | +8.65% | 2350.87 | 8.32 |
| 05/09 | 111 | 120 | 111 | 116 | +3.57% | 4,604,800 | 120億6640万 | +12.62% | 2413.28 | 8.54 |
| 05/08 | 114 | 115 | 108 | 112 | -3.45% | 8,307,600 | 116億5031万 | +8.74% | 2330.06 | 8.25 |
| 05/07 | 100 | 117 | 100 | 116 | +16% | 12,205,700 | 120億6640万 | +13.73% | 2413.28 | 8.54 |
| 05/02 | 103 | 103 | 99 | 100 | -2.91% | 3,838,700 | 104億206万 | -1.96% | 2080.41 | 7.36 |
| 05/01 | 107 | 113 | 101 | 103 | -6.36% | 9,475,600 | 107億1413万 | +0.98% | 2142.82 | 7.58 |
| 04/30 | 104 | 110 | 103 | 110 | +7.84% | 5,482,800 | 114億4227万 | +6.8% | 2288.45 | 8.1 |
| 04/28 | 100 | 105 | 100 | 102 | +2% | 3,199,200 | 106億1011万 | -1.92% | 2122.02 | 7.51 |
| 04/25 | 99 | 102 | 98 | 100 | -0.99% | 3,075,000 | 104億206万 | -5.66% | 2080.41 | 7.36 |
| 04/24 | 101 | 102 | 98 | 101 | +1% | 3,763,100 | 105億608万 | -6.48% | 2101.22 | 7.44 |
| 04/23 | 102 | 103 | 99 | 100 | +1.01% | 5,360,100 | 104億206万 | -8.26% | 2080.41 | 7.36 |
| 04/22 | 105 | 107 | 99 | 99 | -5.71% | 7,639,400 | 102億9804万 | -11.61% | 2059.61 | 7.29 |
| 04/21 | 116 | 116 | 105 | 105 | -11.76% | 12,148,400 | 109億2217万 | -8.7% | 2184.43 | 7.73 |
| 04/18 | 122 | 127 | 117 | 119 | -2.46% | 14,745,000 | 123億7846万 | +1.71% | 2475.69 | 8.76 |
| 04/17 | 123 | 129 | 112 | 122 | 0% | 26,202,700 | 126億9052万 | +1.67% | 2538.1 | 8.98 |
| 04/16 | 148 | 149 | 121 | 122 | +1.67% | 40,186,700 | 126億9052万 | +0.83% | 2538.1 | 8.98 |
| 04/15 | 116 | 120 | 116 | 120 | +33.33% | 4,897,300 | 124億8248万 | -1.64% | 2496.49 | 8.84 |
| 04/14 | 104 | 104 | 90 | 90 | -10.89% | 9,811,600 | 93億6186万 | -26.83% | 1872.37 | 6.63 |
| 04/11 | 93 | 102 | 93 | 101 | +6.32% | 6,874,900 | 105億608万 | -19.2% | 2101.22 | 7.44 |
| 04/10 | 105 | 105 | 94 | 95 | 0% | 11,249,400 | 98億8196万 | -24.6% | 1976.39 | 7 |
| 04/09 | 93 | 97 | 89 | 95 | -1.04% | 6,734,600 | 98億8196万 | -25.78% | 1976.39 | 7 |
| 04/08 | 90 | 102 | 89 | 96 | +17.07% | 10,745,700 | 99億8598万 | -25% | 1997.2 | 7.07 |
| 04/07 | 83 | 93 | 80 | 82 | -10.87% | 7,702,400 | 85億2969万 | -35.94% | 1705.94 | 6.04 |
| 04/04 | 87 | 92 | 82 | 92 | +1.1% | 11,759,900 | 95億6990万 | -28.13% | 1913.98 | 6.77 |
| 04/03 | 89 | 97 | 89 | 91 | -3.19% | 5,975,700 | 94億6588万 | -28.35% | 1893.17 | 6.7 |
| 04/02 | 96 | 99 | 92 | 94 | -6.93% | 8,905,600 | 97億7794万 | -25.98% | 1955.59 | 6.92 |
| 04/01 | 103 | 108 | 99 | 101 | -3.81% | 9,669,300 | 105億608万 | -19.84% | 2101.22 | 7.44 |
| 03/31 | 115 | 118 | 102 | 105 | +1.94% | 22,607,200 | 109億2217万 | -16% | 2184.43 | 7.73 |
| 03/28 | 104 | 111 | 97 | 103 | -2.83% | 20,911,100 | 107億1413万 | -16.94% | 2142.82 | 7.58 |
| 03/27 | 121 | 123 | 96 | 106 | -13.82% | 35,970,800 | 110億2619万 | -13.82% | 2205.24 | 7.81 |
| 03/26 | 115 | 131 | 113 | 123 | -5.38% | 32,953,300 | 127億9454万 | +0.82% | 2558.91 | 9.06 |
| 03/25 | 148 | 156 | 130 | 130 | -11.56% | 18,629,600 | 135億2269万 | +8.33% | 2704.54 | 9.57 |
| 03/24 | 154 | 155 | 143 | 147 | -1.34% | 12,827,900 | 152億9104万 | +25.64% | 3058.21 | 10.83 |
| 03/21 | 142 | 156 | 136 | 149 | +2.76% | 21,615,800 | 154億9908万 | +31.86% | 3099.81 | 10.97 |
| 03/19 | 165 | 166 | 141 | 145 | -14.2% | 29,442,100 | 150億8300万 | +33.03% | 3016.6 | 10.68 |
| 03/18 | 177 | 184 | 167 | 169 | +1.2% | 25,448,400 | 175億7949万 | +60.95% | 3515.9 | 12.45 |
| 03/17 | 168 | 177 | 165 | 167 | -3.47% | 15,934,800 | 173億7145万 | +67% | 3474.29 | 12.3 |
| 03/14 | 178 | 189 | 166 | 173 | -4.42% | 35,493,000 | 179億9557万 | +82.11% | 3599.11 | 12.74 |
| 03/13 | 162 | 188 | 161 | 181 | +15.29% | 72,943,900 | 188億2774万 | +103.37% | 3765.55 | 13.33 |
| 03/12 | 145 | 157 | 143 | 157 | +12.14% | 56,578,600 | 163億3124万 | +86.9% | 3266.25 | 11.56 |
| 03/11 | 131 | 144 | 126 | 140 | +3.7% | 40,024,400 | 145億6289万 | +77.22% | 2912.58 | 10.31 |
| 03/10 | 143 | 151 | 134 | 135 | -5.59% | 39,192,100 | 140億4279万 | +80% | 2808.56 | 9.94 |
| 03/07 | 148 | 169 | 137 | 143 | +9.16% | 78,841,900 | 148億7495万 | +101.41% | 2974.99 | 10.53 |
| 03/06 | 126 | 139 | 121 | 131 | -1.5% | 45,796,500 | 136億2671万 | +95.52% | 2725.34 | 9.65 |
| 03/05 | 114 | 143 | 112 | 133 | +25.47% | 86,280,800 | 138億3475万 | +107.81% | 2766.95 | 9.79 |
| 03/04 | 96 | 111 | 93 | 106 | +16.48% | 58,711,800 | 110億2619万 | +76.67% | 2205.24 | 7.81 |
| 03/03 | 84 | 92 | 80 | 91 | +10.98% | 35,208,900 | 94億6588万 | +56.9% | 1893.17 | 6.7 |
| 02/28 | 85 | 95 | 78 | 82 | 0% | 46,792,400 | 85億2969万 | +46.43% | 1705.94 | 6.04 |
| 02/27 | 82 | 85 | 76 | 82 | +2.5% | 20,797,300 | 85億2969万 | +49.09% | 1705.94 | 6.04 |
| 02/26 | 80 | 87 | 76 | 80 | -2.44% | 21,660,300 | 83億2165万 | +48.15% | 1664.33 | 5.89 |
| 02/25 | 66 | 87 | 66 | 82 | +20.59% | 29,537,500 | 85億2969万 | +57.69% | 1705.94 | 6.04 |
| 02/21 | 77 | 83 | 67 | 68 | -11.69% | 31,183,700 | 70億7340万 | +33.33% | 1414.68 | 5.01 |
| 02/20 | 82 | 85 | 76 | 77 | -6.1% | 29,855,900 | 62億6169万 | +54% | 1601.92 | 4.43 |
| 02/19 | 71 | 92 | 70 | 82 | +9.33% | 69,026,600 | 66億6829万 | +67.35% | 1705.94 | 4.72 |
| 02/18 | 74 | 81 | 69 | 75 | +2.74% | 42,465,800 | 60億9905万 | +63.04% | 1560.31 | 4.32 |
| 02/17 | 68 | 78 | 61 | 73 | +12.31% | 60,891,400 | 59億3641万 | +62.22% | 1518.7 | 4.2 |
| 02/14 | 48 | 65 | 47 | 65 | +41.3% | 29,406,300 | 52億8584万 | +51.16% | 1352.27 | 3.74 |
| 02/13 | 48 | 58 | 45 | 46 | +4.55% | 40,820,200 | 37億4075万 | +12.2% | 956.99 | 2.65 |
| 02/12 | 45 | 46 | 43 | 44 | +2.33% | 4,469,200 | 35億7811万 | +7.32% | 915.38 | 2.53 |
| 02/10 | 40 | 44 | 40 | 43 | +10.26% | 5,692,400 | 34億9678万 | +7.5% | 894.58 | 2.48 |
| 02/07 | 41 | 41 | 38 | 39 | -7.14% | 6,152,400 | 31億7150万 | 0% | 811.36 | 2.25 |
| 02/06 | 39 | 43 | 38 | 42 | +10.53% | 5,535,600 | 34億1546万 | +7.69% | 873.77 | 2.42 |
| 02/05 | 38 | 39 | 37 | 38 | -2.56% | 6,172,500 | 30億9018万 | -2.56% | 790.56 | 2.19 |
| 02/04 | 41 | 42 | 38 | 39 | -4.88% | 8,669,300 | 31億7150万 | +2.63% | 811.36 | 2.25 |
| 02/03 | 41 | 43 | 40 | 41 | -2.38% | 6,772,900 | 33億3414万 | +7.89% | 852.97 | 2.36 |
| 01/31 | 42 | 42 | 40 | 42 | 0% | 7,183,300 | 34億1546万 | +13.51% | 873.77 | 2.42 |
| 01/30 | 43 | 43 | 41 | 42 | -2.33% | 6,079,000 | 34億1546万 | +13.51% | 873.77 | 2.42 |
| 01/29 | 46 | 48 | 42 | 43 | +2.38% | 21,112,400 | 34億9678万 | +19.44% | 894.58 | 2.48 |
| 01/28 | 40 | 45 | 40 | 42 | +2.44% | 14,059,100 | 34億1546万 | +16.67% | 873.77 | 2.42 |
| 01/27 | 46 | 48 | 41 | 41 | -14.58% | 16,882,800 | 33億3414万 | +17.14% | 852.97 | 2.36 |
| 01/24 | 50 | 51 | 45 | 48 | -7.69% | 15,541,800 | 39億339万 | +37.14% | 998.6 | 2.76 |
| 01/23 | 49 | 58 | 49 | 52 | +10.64% | 41,500,900 | 42億2867万 | +52.94% | 1081.81 | 2.99 |
| 01/22 | 50 | 50 | 46 | 47 | -6% | 19,114,200 | 38億2207万 | +42.42% | 977.79 | 2.71 |
| 01/21 | 44 | 52 | 42 | 50 | +11.11% | 25,961,400 | 40億6603万 | +56.25% | 1040.21 | 2.88 |
| 01/20 | 47 | 50 | 45 | 45 | -6.25% | 12,043,100 | 36億5943万 | +40.63% | 936.19 | 2.59 |
| 01/17 | 40 | 48 | 38 | 48 | +11.63% | 20,826,400 | 39億339万 | +54.84% | 998.6 | 2.76 |
| 01/16 | 50 | 52 | 39 | 43 | -2.27% | 25,477,600 | 34億9678万 | +43.33% | 894.58 | 2.48 |
| 01/15 | 38 | 46 | 37 | 44 | +57.14% | 42,325,000 | 35億7811万 | +46.67% | 915.38 | 2.53 |
| 01/14 | 29 | 29 | 28 | 28 | -3.45% | 195,100 | 22億7697万 | -3.45% | 582.52 | 1.61 |
| 01/10 | 28 | 29 | 28 | 29 | +3.57% | 270,400 | 23億5830万 | -3.33% | 603.32 | 1.67 |
| 01/09 | 29 | 30 | 28 | 28 | -3.45% | 776,600 | 22億7697万 | -6.67% | 582.52 | 1.61 |
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 | 7,420 742,000 4/5 | 1,670 167,000 9/18 | 1,467,200 14,672 12/6 | - | - | +62.26% 10/9 | -38.05% 8/17 |
| 2009年 8月期 | 5,710 571,000 4/22 | 581 58,100 7/17 | 904,100 9,041 12/19 | - | - | +42.49% 12/22 | -41.24% 10/10 |
| 2010年 8月期 | 1,479 147,900 4/28 | 255 25,510 8/23 | 4,953,700 49,537 7/21 | - | - | +29.06% 1/18 | -48.56% 7/20 |
| 2011年 8月期 | 867 86,700 1/13 | 187 18,710 8/9 | 2,432,900 24,329 9/8 | 76億5084万 | 16億5106万 | +61.73% 12/24 | -42.05% 3/17 |
| 2012年 8月期 | 290 29,000 12/13 | 117 11,660 6/4 | 671,100 6,711 1/16 | 25億5910万 | 10億2893万 | +55.14% 12/13 | -21.27% 5/14 |
| 2013年 8月期 | 703 70,300 8/9 | 98 9,820 11/13 | 2,326,200 23,262 8/9 | 62億362万 | 8億6656万 | +75.24% 7/8 | -23.74% 6/7 |
| 2014年 8月期 | 719 71,900 9/26 | 207 5/12 | 5,088,100 8/29 | 63億4481万 | 25億2130万 | +134.03% 9/4 | -34.05% 2/5 |
| 2015年 8月期 | 2,292 2/9 | 237 10/16 | 15,250,800 4/21 | 313億276万 | 29億92万 | +174.58% 2/6 | -44.69% 3/16 |
| 2016年 8月期 | 678 9/1 | 228 2/12 | 7,129,100 2/26 | 97億5248万 | 32億8780万 | +33.06% 5/26 | -32.95% 6/24 |
| 2017年 8月期 | 440 6/12 | 260 11/9 | 4,016,000 6/12 | 84億3308万 | 41億6993万 | +23.52% 6/12 | -13.03% 11/9 |
| 2018年 8月期 | 455 1/19 | 298 9/6 9/5 | 5,589,700 1/19 | 96億991万 | 57億1149万 | +33.2% 1/18 | -13.74% 2/14 |
| 2019年 8月期 | 508 5/10 | 160 12/25 | 13,519,700 5/8 | 119億4881万 | 36億340万 | +81.06% 5/10 | -31.71% 12/25 |
| 2020年 8月期 | 372 6/9 | 124 3/13 | 22,243,500 10/18 | 96億8936万 | 32億2334万 | +83.76% 6/9 | -36.9% 3/13 |
| 2021年 8月期 | 281 9/1 | 155 8/10 8/6 | 12,754,300 8/24 | 76億3327万 | 44億4132万 | +22.44% 8/24 | -14.81% 10/16 |
| 2022年 8月期 | 217 9/15 | 140 8/29 5/10 | 8,193,300 9/15 | 64億1223万 | 48億5529万 | +14.52% 2/9 | -12.13% 12/2 |
| 2023年 8月期 | 161 12/12 | 85 8/25 | 2,176,700 5/18 | 55億8359万 | 29億4785万 | +9.47% 12/12 | -16.19% 5/17 |
| 2024年 8月期 | 102 9/27 | 20 8/5 | 33,905,700 1/25 | 35億3743万 | 14億9581万 | +43.49% 11/22 | -38.84% 12/25 |
| 最新 | 125 2025/6/6 | 10,139,800 | 130億258万 | +5.04% 119 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 70%（1.7倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- -35%（0.65倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -73%（0.27倍）
- 2012/12/28 vs 2011/12/30
- -43%（0.57倍）
- 2013/12/30 vs 2012/12/28
- 331%（4.31倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -73%（0.27倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/06/06 vs 2024/12/30
- 331%（4.31倍）
- 過去安値
20円（2024/08/05） - 525%（6.25倍）
125円（6/6）