株価チャート
株価
6/9
- 前日 (6/6)
- 1,072
- 始値
- 1,081
- 高値
- 1,130
- 安値
- 1,081
- 終値 +4.57%
- 1,121
- 出来高 +341.31%
- 94,000
乖離率
- 株価（5日）
移動平均値 - +3.7%
1,081 - 株価（25日）
移動平均値 - +4.86%
1,069 - 出来高（5日）
移動平均値 - +119.93%
42,740
2025/01/10～2025/06/09
- 20
- 50
- 100
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 | ||||||||||
| 06/09 | 1,081 | 1,130 | 1,081 | 1,121 | +4.57% | 94,000 | 200億5461万 | +4.86% | 15.53 | 2.84 |
| 06/06 | 1,064 | 1,075 | 1,064 | 1,072 | +0.66% | 21,300 | 191億7800万 | +0.66% | 14.85 | 2.71 |
| 06/05 | 1,070 | 1,079 | 1,060 | 1,065 | -1.39% | 32,500 | 190億5277万 | +0.28% | 14.76 | 2.69 |
| 06/04 | 1,071 | 1,086 | 1,068 | 1,080 | +1.41% | 25,200 | 193億2112万 | +1.98% | 14.97 | 2.73 |
| 06/03 | 1,079 | 1,080 | 1,062 | 1,065 | -1.21% | 40,700 | 190億5277万 | +0.85% | 14.76 | 2.69 |
| 06/02 | 1,100 | 1,107 | 1,070 | 1,078 | -1.82% | 70,900 | 192億8534万 | +2.28% | 14.94 | 2.73 |
| 05/30 | 1,099 | 1,107 | 1,087 | 1,098 | -1.26% | 65,100 | 196億4314万 | +4.47% | 15.21 | 2.78 |
| 05/29 | 1,130 | 1,137 | 1,105 | 1,112 | -2.03% | 86,200 | 198億9360万 | +6.21% | 15.41 | 2.81 |
| 05/28 | 1,158 | 1,169 | 1,135 | 1,135 | -1.3% | 93,400 | 203億507万 | +8.93% | 15.73 | 2.87 |
| 05/27 | 1,118 | 1,150 | 1,118 | 1,150 | +3.14% | 81,700 | 205億7341万 | +10.9% | 15.94 | 2.91 |
| 05/26 | 1,074 | 1,130 | 1,065 | 1,115 | +3.82% | 111,500 | 199億4727万 | +8.25% | 15.45 | 2.82 |
| 05/23 | 1,061 | 1,075 | 1,056 | 1,074 | +2.29% | 49,400 | 192億1378万 | +4.88% | 14.88 | 2.72 |
| 05/22 | 1,057 | 1,065 | 1,047 | 1,050 | -0.66% | 30,200 | 187億8442万 | +2.94% | 14.55 | 2.66 |
| 05/21 | 1,034 | 1,061 | 1,024 | 1,057 | +2.13% | 43,200 | 189億965万 | +3.93% | 14.65 | 2.67 |
| 05/20 | 1,044 | 1,060 | 1,034 | 1,035 | -0.48% | 39,000 | 185億1607万 | +2.07% | 14.34 | 2.62 |
| 05/19 | 1,026 | 1,042 | 1,020 | 1,040 | +1.36% | 39,800 | 186億552万 | +2.87% | 14.41 | 2.63 |
| 05/16 | 1,020 | 1,039 | 1,015 | 1,026 | +1.08% | 34,700 | 183億5506万 | +1.99% | 14.22 | 2.6 |
| 05/15 | 1,020 | 1,032 | 1,015 | 1,015 | -2.03% | 35,900 | 181億5827万 | +1.4% | 14.06 | 2.57 |
| 05/14 | 1,058 | 1,058 | 1,003 | 1,036 | -2.08% | 103,300 | 185億3396万 | +4.12% | 14.36 | 2.62 |
| 05/13 | 1,086 | 1,091 | 1,057 | 1,058 | -2.58% | 75,300 | 189億2754万 | +6.65% | 14.66 | 2.68 |
| 05/12 | 1,090 | 1,094 | 1,076 | 1,086 | +0.37% | 66,600 | 194億2846万 | +9.81% | 15.05 | 2.75 |
| 05/09 | 1,040 | 1,088 | 1,020 | 1,082 | +4.84% | 128,800 | 193億5690万 | +9.74% | 14.99 | 2.74 |
| 05/08 | 1,017 | 1,037 | 1,007 | 1,032 | +1.38% | 48,600 | 184億6240万 | +4.98% | 14.3 | 2.61 |
| 05/07 | 1,004 | 1,024 | 1,000 | 1,018 | +0.3% | 47,900 | 182億1194万 | +3.77% | 14.11 | 2.58 |
| 05/02 | 1,019 | 1,038 | 1,004 | 1,015 | -0.39% | 34,900 | 181億5827万 | +3.26% | 14.06 | 2.57 |
| 05/01 | 1,008 | 1,019 | 1,000 | 1,019 | +1.19% | 45,200 | 182億2983万 | +3.35% | 14.12 | 2.58 |
| 04/30 | 1,001 | 1,049 | 986 | 1,007 | +1.31% | 147,400 | 180億1515万 | +1.82% | 13.95 | 2.55 |
| 04/28 | 1,011 | 1,011 | 994 | 994 | -1.58% | 97,200 | 177億8259万 | +0.2% | 13.77 | 2.52 |
| 04/25 | 1,008 | 1,012 | 992 | 1,010 | +1.41% | 27,900 | 180億6882万 | +1.51% | 14 | 2.56 |
| 04/24 | 1,010 | 1,012 | 988 | 996 | -1.39% | 25,800 | 178億1837万 | -0.3% | 13.8 | 2.52 |
| 04/23 | 1,011 | 1,012 | 999 | 1,010 | +1.71% | 20,800 | 180億6882万 | +0.7% | 14 | 2.56 |
| 04/22 | 999 | 1,011 | 990 | 993 | -0.7% | 20,000 | 177億6470万 | -1.19% | 13.76 | 2.51 |
| 04/21 | 1,010 | 1,013 | 991 | 1,000 | -1.38% | 25,200 | 178億8993万 | -0.79% | 13.86 | 2.53 |
| 04/18 | 986 | 1,015 | 981 | 1,014 | +3.58% | 26,500 | 181億4038万 | +0.3% | 14.05 | 2.57 |
| 04/17 | 969 | 979 | 963 | 979 | +1.66% | 11,500 | 175億1424万 | -3.45% | 13.57 | 2.48 |
| 04/16 | 976 | 976 | 961 | 963 | -0.52% | 15,200 | 172億2800万 | -5.4% | 13.34 | 2.44 |
| 04/15 | 993 | 993 | 968 | 968 | -1.02% | 18,000 | 173億1745万 | -5.28% | 13.41 | 2.45 |
| 04/14 | 970 | 981 | 964 | 978 | +1.45% | 21,600 | 174億9635万 | -4.77% | 13.55 | 2.47 |
| 04/11 | 936 | 964 | 926 | 964 | -0.92% | 24,800 | 172億4589万 | -6.5% | 13.36 | 2.44 |
| 04/10 | 1,000 | 1,001 | 962 | 973 | +5.3% | 77,400 | 174億690万 | -6.17% | 13.48 | 2.46 |
| 04/09 | 887 | 925 | 872 | 924 | +2.44% | 64,800 | 165億3029万 | -11.32% | 12.8 | 2.34 |
| 04/08 | 882 | 919 | 870 | 902 | +5.87% | 58,400 | 161億3671万 | -14.1% | 12.5 | 2.28 |
| 04/07 | 868 | 900 | 850 | 852 | -11.06% | 75,100 | 152億4222万 | -19.47% | 11.81 | 2.16 |
| 04/04 | 967 | 974 | 935 | 958 | -3.13% | 77,400 | 171億3855万 | -10.22% | 13.27 | 2.42 |
| 04/03 | 974 | 994 | 962 | 989 | -1.3% | 50,100 | 176億9314万 | -7.74% | 13.7 | 2.5 |
| 04/02 | 1,001 | 1,008 | 993 | 1,002 | -0.1% | 34,700 | 179億2570万 | -6.88% | 13.88 | 2.54 |
| 04/01 | 1,025 | 1,039 | 1,000 | 1,003 | +0.1% | 28,800 | 179億4359万 | -7.04% | 13.9 | 2.54 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,034 | 1,034 | 1,002 | 1,002 | -5.11% | 46,300 | 179億2570万 | -7.39% | 14.46 | 2.54 |
| 03/28 | 1,083 | 1,083 | 1,056 | 1,056 | -3.56% | 42,600 | 198億4216万 | -2.67% | 16.11 | 2.82 |
| 03/27 | 1,078 | 1,095 | 1,069 | 1,095 | +0.6% | 50,200 | 205億7497万 | +0.83% | 16.7 | 2.93 |
| 03/26 | 1,085 | 1,096 | 1,082 | 1,089 | +0.42% | 44,600 | 204億5283万 | +0.51% | 16.6 | 2.91 |
| 03/25 | 1,095 | 1,095 | 1,064 | 1,084 | +0.84% | 32,400 | 203億6828万 | +0.37% | 16.53 | 2.9 |
| 03/24 | 1,115 | 1,115 | 1,075 | 1,075 | -2.49% | 37,400 | 201億9917万 | -0.37% | 16.4 | 2.87 |
| 03/21 | 1,100 | 1,120 | 1,093 | 1,103 | +1.33% | 55,200 | 207億1589万 | +2.27% | 16.82 | 2.95 |
| 03/19 | 1,072 | 1,096 | 1,072 | 1,088 | +1.49% | 12,400 | 204億4344万 | +1.21% | 16.59 | 2.91 |
| 03/18 | 1,077 | 1,087 | 1,072 | 1,072 | -0.65% | 26,200 | 201億4280万 | -0.19% | 16.35 | 2.87 |
| 03/17 | 1,070 | 1,083 | 1,070 | 1,079 | +0.37% | 17,000 | 202億7433万 | +0.65% | 16.46 | 2.88 |
| 03/14 | 1,069 | 1,077 | 1,062 | 1,075 | +0.05% | 22,000 | 201億9917万 | +0.56% | 16.4 | 2.87 |
| 03/13 | 1,078 | 1,082 | 1,068 | 1,075 | -0.51% | 18,800 | 201億8977万 | +0.89% | 16.39 | 2.87 |
| 03/12 | 1,076 | 1,094 | 1,069 | 1,080 | +0.42% | 29,400 | 202億9312万 | +1.89% | 16.47 | 2.89 |
| 03/11 | 1,065 | 1,081 | 1,060 | 1,076 | +0.28% | 41,600 | 202億856万 | +1.94% | 16.4 | 2.88 |
| 03/10 | 1,097 | 1,097 | 1,073 | 1,073 | -2.19% | 26,400 | 201億5219万 | +2.05% | 16.36 | 2.87 |
| 03/07 | 1,093 | 1,105 | 1,088 | 1,097 | -0.63% | 31,800 | 206億315万 | +4.73% | 16.72 | 2.93 |
| 03/06 | 1,114 | 1,116 | 1,095 | 1,104 | 0% | 28,400 | 207億3468万 | +5.9% | 16.83 | 2.95 |
| 03/05 | 1,116 | 1,116 | 1,093 | 1,104 | -0.5% | 30,400 | 207億3468万 | +6.41% | 16.83 | 2.95 |
| 03/04 | 1,113 | 1,119 | 1,091 | 1,109 | -0.31% | 66,800 | 208億3803万 | +7.57% | 16.91 | 2.96 |
| 03/03 | 1,098 | 1,113 | 1,084 | 1,113 | +3.49% | 48,000 | 209億379万 | +8.54% | 16.97 | 2.97 |
| 02/28 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 30,400 | 201億9917万 | +5.6% | 16.4 | 2.87 |
| 02/27 | 1,096 | 1,102 | 1,078 | 1,090 | -0.55% | 52,600 | 204億8102万 | +7.5% | 16.62 | 2.91 |
| 02/26 | 1,087 | 1,096 | 1,075 | 1,096 | +1.67% | 54,000 | 205億9376万 | +8.73% | 16.72 | 2.93 |
| 02/25 | 1,068 | 1,088 | 1,068 | 1,078 | +0.65% | 49,800 | 202億5554万 | +7.58% | 16.44 | 2.88 |
| 02/21 | 1,059 | 1,080 | 1,059 | 1,071 | 0% | 29,200 | 201億2401万 | +7.53% | 16.34 | 2.86 |
| 02/20 | 1,075 | 1,090 | 1,067 | 1,071 | -0.37% | 56,800 | 201億2401万 | +8.18% | 16.34 | 2.86 |
| 02/19 | 1,026 | 1,085 | 1,026 | 1,075 | +4.37% | 85,600 | 201億9917万 | +9.03% | 16.4 | 2.87 |
| 02/18 | 1,006 | 1,033 | 1,006 | 1,030 | +1.48% | 28,800 | 193億5362万 | +4.99% | 15.71 | 2.75 |
| 02/17 | 1,045 | 1,048 | 1,003 | 1,015 | -3.1% | 40,800 | 190億7177万 | +3.78% | 15.48 | 2.71 |
| 02/14 | 1,060 | 1,060 | 1,043 | 1,048 | -0.57% | 39,800 | 196億8245万 | +7.22% | 15.98 | 2.8 |
| 02/13 | 1,041 | 1,054 | 1,034 | 1,054 | +1.35% | 36,600 | 197億9519万 | +8.16% | 16.07 | 2.82 |
| 02/12 | 1,048 | 1,057 | 1,039 | 1,040 | -0.43% | 71,800 | 195億3213万 | +7.05% | 15.85 | 2.78 |
| 02/10 | 1,038 | 1,056 | 1,033 | 1,044 | +1.61% | 55,400 | 196億1668万 | +7.74% | 15.92 | 2.79 |
| 02/07 | 1,025 | 1,034 | 1,001 | 1,028 | +1.99% | 114,200 | 193億665万 | +6.15% | 15.67 | 2.75 |
| 02/06 | 976 | 1,010 | 976 | 1,008 | +4.46% | 47,800 | 189億3085万 | +4.08% | 15.37 | 2.69 |
| 02/05 | 959 | 971 | 959 | 965 | +0.63% | 16,600 | 181億2288万 | -0.36% | 14.71 | 2.58 |
| 02/04 | 960 | 973 | 959 | 959 | +0.37% | 9,800 | 180億1014万 | -1.08% | 14.62 | 2.56 |
| 02/03 | 976 | 976 | 953 | 955 | -2.25% | 36,600 | 179億4438万 | -1.65% | 14.57 | 2.55 |
| 01/31 | 969 | 981 | 964 | 977 | +0.93% | 28,400 | 183億5776万 | +0.31% | 14.9 | 2.61 |
| 01/30 | 975 | 977 | 968 | 968 | -1.12% | 18,200 | 181億8865万 | -0.72% | 14.76 | 2.59 |
| 01/29 | 983 | 983 | 972 | 979 | +0.2% | 15,400 | 183億9534万 | 0% | 14.93 | 2.62 |
| 01/28 | 959 | 981 | 959 | 977 | +1.93% | 26,800 | 183億5776万 | -0.51% | 14.9 | 2.61 |
| 01/27 | 962 | 968 | 958 | 959 | 0% | 19,800 | 180億1014万 | -2.79% | 14.62 | 2.56 |
| 01/24 | 943 | 971 | 943 | 959 | +1.86% | 17,800 | 180億1014万 | -3.18% | 14.62 | 2.56 |
| 01/23 | 955 | 956 | 941 | 941 | -1.47% | 17,000 | 176億8132万 | -5.43% | 14.35 | 2.52 |
| 01/22 | 950 | 962 | 950 | 955 | +0.79% | 12,800 | 179億4438万 | -4.6% | 14.57 | 2.55 |
| 01/21 | 948 | 948 | 935 | 948 | 0% | 11,600 | 178億345万 | -5.91% | 14.45 | 2.53 |
| 01/20 | 931 | 955 | 931 | 948 | +2.43% | 17,200 | 178億345万 | -6.37% | 14.45 | 2.53 |
| 01/17 | 921 | 937 | 917 | 925 | -0.7% | 38,000 | 173億8068万 | -9.05% | 14.11 | 2.47 |
| 01/16 | 950 | 951 | 932 | 932 | -2.46% | 42,800 | 175億281万 | -8.94% | 14.21 | 2.49 |
| 01/15 | 957 | 966 | 943 | 955 | 0% | 48,400 | 179億4438万 | -7.1% | 14.57 | 2.55 |
| 01/14 | 968 | 974 | 952 | 955 | -1.6% | 38,600 | 179億4438万 | -7.55% | 14.57 | 2.55 |
| 01/10 | 969 | 984 | 969 | 971 | -0.87% | 19,400 | 182億3562万 | -6.41% | 14.8 | 2.59 |
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 | 147 3,520 4/2 | 80 1,930 8/17 | 446,400 18,600 6/20 | - | - | +13.35% 12/25 | -29.76% 8/17 |
| 2009年 3月期 | 124 1,489 7/15 | 55 657 3/19 | 122,400 10,200 12/15 | - | - | +35.01% 12/15 | -36.08% 10/10 |
| 2010年 3月期 | 90 1,080 7/10 | 52 620 5/8 620 5/7 他3件 | 84,000 7,000 12/14 | - | - | +34.27% 7/10 | -12.35% 8/28 |
| 2011年 3月期 | 71 846 3/24 | 49 583 9/27 582 8/24 | 62,400 5,200 12/14 5,200 7/13 | 12億8676万 | 8億8522万 | +18.94% 12/20 | -12.35% 8/24 |
| 2012年 3月期 | 76 910 3/27 911 3/23 | 63 752 11/22 752 11/18 他4件 | 136,800 11,400 12/21 | 13億8563万 | 11億4075万 | +7.04% 3/15 | -6.27% 5/25 |
| 2013年 3月期 | 108 1,290 3/27 | 67 802 6/6 802 5/28 | 63,600 5,300 6/25 | 19億6209万 | 12億1984万 | +35.15% 4/22 | -5.59% 3/1 |
| 2014年 3月期 | 400 1,600 1/7 | 82 989 6/7 | 2,527,200 210,600 11/11 | 73億516万 | 15億426万 | +93.19% 11/11 | -29.21% 2/4 |
| 2015年 3月期 | 361 1,444 9/2 | 179 715 4/11 | 678,800 169,700 9/2 | 65億9291万 | 32億6449万 | +49.85% 9/2 | -14.8% 10/17 |
| 2016年 3月期 | 508 2,030 1/15 | 250 998 5/1 998 4/1 | 4,741,200 1,185,300 7/21 | 92億6843万 | 45億5659万 | +38.66% 7/21 | -28.57% 2/12 |
| 2017年 3月期 | 747 1,494 10/19 | 290 1,160 6/24 | 2,182,800 1,091,400 11/24 | 137億2487万 | 52億9624万 | +27.18% 8/17 | -13.3% 11/9 |
| 2018年 3月期 | 713 1,425 3/16 | 511 1,021 9/6 | 653,000 326,500 5/10 | 132億5173万 | 94億9352万 | +10.44% 1/29 | -10.32% 8/14 |
| 2019年 3月期 | 1,183 2,366 10/24 | 626 1,252 4/17 | 698,200 349,100 6/15 | 220億252万 | 116億4292万 | +27.26% 6/13 | -19.92% 12/25 |
| 2020年 3月期 | 1,322 2,643 2/12 | 762 1,524 6/13 | 656,200 328,100 2/7 | 245億7847万 | 141億7237万 | +18.75% 4/16 | -25.76% 3/13 |
| 2021年 3月期 | 1,725 3,450 1/6 | 993 1,985 4/3 | 446,000 223,000 9/24 | 322億7033万 | 184億5942万 | +12.17% 8/18 | -11.49% 2/26 |
| 2022年 3月期 | 1,495 2,990 4/13 | 747 1,494 1/28 | 295,000 147,500 2/3 | 279億7001万 | 140億2894万 | +12.49% 9/1 | -14.31% 11/30 |
| 2023年 3月期 | 875 1,750 8/1 | 645 1,290 12/28 | 196,800 98,400 3/8 | 164億3283万 | 121億1334万 | +12.55% 3/8 | -9.7% 12/26 |
| 2024年 3月期 | 955 1,910 5/9 | 748 1,495 10/24 | 399,000 199,500 2/8 | 179億3526万 | 140億4547万 | +6.4% 2/9 | -8.04% 10/23 |
| 2025年 3月期 | 1,120 2,239 3/21 | 701 1,401 8/5 | 242,200 121,100 9/26 | 210億3532万 | 131億6234万 | +12.45% 6/21 | -22.89% 8/5 |
| 最新 | 1,121 2025/6/9 | 94,000 | 200億5461万 | +4.86% 1,069 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/29
- -9%（0.91倍）
- 2011/12/28 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/27 vs 2011/12/28
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/27
- 217%（3.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/06/09 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
49円（2010/09/27） - 2207%（23.07倍）
1,121円（6/9）