株価チャート
株価
11/25
- 前日 (11/19)
- 6,780
- 始値
- 6,780
- 高値
- 6,780
- 安値
- 6,780
- 終値 ±0%
- 6,780
- 出来高 -96.97%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.29%
6,800 - 株価（25日）
移動平均値 - -0.38%
6,806 - 出来高（5日）
移動平均値 - -86.49%
740
2025/04/30～2025/11/25
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 | ||||||||||
| 11/25 | 6,780 | 6,780 | 6,780 | 6,780 | 0% | 100 | 100億3440万 | -0.38% | 16.47 | 1.47 |
| 11/19 | 6,800 | 6,800 | 6,780 | 6,780 | -0.44% | 3,300 | 100億3440万 | -0.43% | 16.47 | 1.47 |
| 11/18 | 6,810 | 6,810 | 6,810 | 6,810 | 0% | 100 | 100億7880万 | -0.01% | 16.54 | 1.48 |
| 11/13 | 6,810 | 6,810 | 6,810 | 6,810 | -0.15% | 100 | 100億7880万 | -0.03% | 16.54 | 1.48 |
| 11/12 | 6,820 | 6,820 | 6,820 | 6,820 | +0.15% | 100 | 100億9360万 | +0.1% | 16.57 | 1.48 |
| 11/11 | 6,810 | 6,810 | 6,810 | 6,810 | -0.29% | 200 | 100億7880万 | -0.06% | 16.54 | 1.48 |
| 11/05 | 6,830 | 6,830 | 6,830 | 6,830 | +0.29% | 100 | 101億840万 | +0.22% | 16.59 | 1.48 |
| 11/04 | 6,810 | 6,810 | 6,810 | 6,810 | 0% | 600 | 100億7880万 | -0.07% | 16.54 | 1.48 |
| 10/30 | 6,810 | 6,810 | 6,810 | 6,810 | +0.15% | 100 | 100億7880万 | -0.09% | 16.54 | 1.48 |
| 10/24 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 100 | 100億6400万 | -0.23% | 16.52 | 1.48 |
| 10/23 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 500 | 100億6400万 | -0.25% | 16.52 | 1.48 |
| 10/20 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 100 | 100億6400万 | -0.26% | 16.52 | 1.48 |
| 10/10 | 6,820 | 6,820 | 6,800 | 6,800 | 0% | 900 | 100億6400万 | -0.28% | 16.52 | 1.48 |
| 10/09 | 6,800 | 6,800 | 6,800 | 6,800 | +0.15% | 600 | 100億6400万 | -0.29% | 16.52 | 1.48 |
| 10/07 | 6,800 | 6,800 | 6,790 | 6,790 | -0.15% | 300 | 100億4920万 | -0.45% | 16.5 | 1.47 |
| 10/06 | 6,800 | 6,800 | 6,800 | 6,800 | -0.29% | 100 | 100億6400万 | -0.32% | 16.52 | 1.48 |
| 10/03 | 6,810 | 6,820 | 6,810 | 6,820 | +0.29% | 300 | 100億9360万 | -0.06% | 16.57 | 1.48 |
| 10/02 | 6,810 | 6,810 | 6,790 | 6,800 | 0% | 1,300 | 100億6400万 | -0.35% | 16.52 | 1.48 |
| 10/01 | 6,800 | 6,800 | 6,800 | 6,800 | -0.15% | 100 | 100億6400万 | -0.35% | 16.52 | 1.48 |
| 09/30 | 6,810 | 6,810 | 6,810 | 6,810 | +0.15% | 200 | 100億7880万 | -0.22% | 16.54 | 1.48 |
| 09/29 | 6,800 | 6,800 | 6,800 | 6,800 | -0.29% | 1,200 | 100億6400万 | -0.38% | 16.52 | 1.48 |
| 09/26 | 6,820 | 6,820 | 6,820 | 6,820 | 0% | 200 | 100億9360万 | -0.09% | 16.57 | 1.48 |
| 09/25 | 6,800 | 6,820 | 6,770 | 6,820 | +0.29% | 1,800 | 100億9360万 | -0.09% | 16.57 | 1.48 |
| 09/24 | 6,840 | 7,200 | 6,790 | 6,800 | -0.58% | 3,800 | 100億6400万 | -0.38% | 16.52 | 1.48 |
| 09/22 | 6,820 | 6,840 | 6,790 | 6,840 | 0% | 1,100 | 101億2320万 | +0.19% | 16.62 | 1.49 |
| 09/19 | 6,840 | 6,840 | 6,830 | 6,840 | 0% | 300 | 101億2320万 | +0.21% | 16.62 | 1.49 |
| 09/18 | 6,840 | 6,840 | 6,840 | 6,840 | 0% | 1,600 | 101億2320万 | +0.21% | 16.62 | 1.49 |
| 09/17 | 6,830 | 6,840 | 6,830 | 6,840 | +0.15% | 1,500 | 101億2320万 | +0.22% | 16.62 | 1.49 |
| 09/16 | 6,830 | 6,830 | 6,830 | 6,830 | -0.15% | 500 | 101億840万 | +0.43% | 16.59 | 1.48 |
| 09/12 | 6,830 | 6,840 | 6,830 | 6,840 | +0.15% | 900 | 101億2320万 | +1.51% | 16.62 | 1.49 |
| 09/11 | 6,830 | 6,830 | 6,830 | 6,830 | 0% | 2,600 | 101億840万 | +2.38% | 16.59 | 1.48 |
| 09/10 | 6,830 | 6,830 | 6,830 | 6,830 | 0% | 9,200 | 101億840万 | +3.44% | 16.59 | 1.48 |
| 09/09 | 6,820 | 6,830 | 6,820 | 6,830 | +0.15% | 1,300 | 101億840万 | +4.48% | 16.59 | 1.48 |
| 09/08 | 6,820 | 6,830 | 6,820 | 6,820 | -0.15% | 800 | 100億9360万 | +5.41% | 16.57 | 1.48 |
| 09/05 | 6,830 | 6,830 | 6,830 | 6,830 | 0% | 200 | 101億840万 | +6.75% | 16.59 | 1.48 |
| 09/04 | 6,820 | 6,830 | 6,820 | 6,830 | +0.15% | 1,400 | 101億840万 | +8.04% | 16.59 | 1.48 |
| 09/03 | 6,830 | 6,830 | 6,820 | 6,820 | 0% | 300 | 100億9360万 | +9.28% | 16.57 | 1.48 |
| 09/02 | 6,830 | 6,830 | 6,820 | 6,820 | -0.15% | 200 | 100億9360万 | +10.71% | 16.57 | 1.48 |
| 09/01 | 6,830 | 6,830 | 6,830 | 6,830 | +0.15% | 1,300 | 101億840万 | +12.39% | 16.59 | 1.48 |
| 08/29 | 6,830 | 6,830 | 6,820 | 6,820 | -0.15% | 900 | 100億9360万 | +13.74% | 16.57 | 1.48 |
| 08/28 | 6,830 | 6,830 | 6,830 | 6,830 | +0.15% | 200 | 101億840万 | +15.51% | 16.59 | 1.48 |
| 08/27 | 6,820 | 6,820 | 6,820 | 6,820 | 0% | 2,200 | 100億9360万 | +17.06% | 16.57 | 1.48 |
| 08/26 | 6,820 | 6,820 | 6,820 | 6,820 | 0% | 1,300 | 100億9360万 | +18.86% | 16.57 | 1.48 |
| 08/25 | 6,820 | 6,820 | 6,820 | 6,820 | 0% | 4,700 | 100億9360万 | +20.64% | 16.57 | 1.48 |
| 08/22 | 6,820 | 6,820 | 6,820 | 6,820 | 0% | 3,600 | 100億9360万 | +22.49% | 16.57 | 1.48 |
| 08/21 | 6,820 | 6,820 | 6,820 | 6,820 | 0% | 1,900 | 100億9360万 | +24.32% | 16.57 | 1.48 |
| 08/20 | 6,820 | 6,820 | 6,820 | 6,820 | 0% | 600 | 100億9360万 | +26.18% | 16.57 | 1.48 |
| 08/19 | 6,820 | 6,820 | 6,820 | 6,820 | 0% | 1,300 | 100億9360万 | +27.98% | 16.57 | 1.48 |
| 08/18 | 6,820 | 6,830 | 6,820 | 6,820 | 0% | 1,200 | 100億9360万 | +29.76% | 16.57 | 1.48 |
| 08/15 | 6,820 | 6,830 | 6,820 | 6,820 | 0% | 4,900 | 100億9360万 | +31.81% | 16.57 | 1.48 |
| 08/14 | 6,820 | 6,830 | 6,820 | 6,820 | 0% | 8,100 | 100億9360万 | +34.01% | 16.57 | 1.48 |
| 08/13 | 6,830 | 6,830 | 6,820 | 6,820 | +9.12% | 38,000 | 100億9360万 | +36.24% | 16.57 | 1.48 |
| 08/12 | 6,250 | 6,250 | 6,250 | 6,250 | +19.05% | 300 | 92億5000万 | +27.03% | 15.18 | 1.36 |
| 08/08 | 5,170 | 5,250 | 5,170 | 5,250 | +1.55% | 1,000 | 77億7000万 | +8.11% | 12.75 | 1.14 |
| 08/07 | 5,170 | 5,170 | 5,170 | 5,170 | +0.78% | 100 | 76億5160万 | +6.93% | 12.56 | 1.12 |
| 08/05 | 5,070 | 5,150 | 5,070 | 5,130 | -0.77% | 1,400 | 75億9240万 | +6.52% | 12.46 | 1.11 |
| 08/04 | 5,170 | 5,170 | 5,170 | 5,170 | 0% | 200 | 76億5160万 | +7.73% | 12.56 | 1.12 |
| 08/01 | 5,150 | 5,190 | 4,990 | 5,170 | +3.4% | 1,300 | 76億5160万 | +8.11% | 12.56 | 1.12 |
| 07/31 | 5,000 | 5,000 | 5,000 | 5,000 | +1.21% | 100 | 74億 | +4.98% | 12.15 | 1.09 |
| 07/28 | 4,940 | 4,995 | 4,940 | 4,940 | +2.92% | 1,200 | 73億1120万 | +3.96% | 12 | 1.07 |
| 07/24 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 700 | 71億400万 | +1.16% | 11.66 | 1.04 |
| 07/23 | 4,755 | 4,800 | 4,755 | 4,800 | +1.05% | 300 | 71億400万 | +1.16% | 11.66 | 1.04 |
| 07/22 | 4,800 | 4,800 | 4,750 | 4,750 | -0.84% | 300 | 70億3000万 | +0.13% | 11.54 | 1.03 |
| 07/18 | 4,765 | 4,800 | 4,765 | 4,790 | +0.52% | 300 | 70億8920万 | +0.93% | 11.64 | 1.04 |
| 07/15 | 4,795 | 4,795 | 4,665 | 4,765 | +2.36% | 700 | 70億5220万 | +0.51% | 11.58 | 1.03 |
| 07/14 | 4,625 | 4,705 | 4,625 | 4,655 | +0.87% | 800 | 68億8940万 | -1.71% | 11.31 | 1.01 |
| 07/11 | 4,615 | 4,615 | 4,615 | 4,615 | -1.49% | 200 | 68億3020万 | -2.53% | 11.21 | 1 |
| 07/10 | 4,690 | 4,690 | 4,650 | 4,685 | -0.32% | 400 | 69億3380万 | -1.01% | 11.38 | 1.02 |
| 07/08 | 4,710 | 4,710 | 4,700 | 4,700 | -1.67% | 300 | 69億5600万 | -0.49% | 11.42 | 1.02 |
| 07/07 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 100 | 70億7440万 | +1.27% | 11.61 | 1.04 |
| 07/04 | 4,780 | 4,780 | 4,780 | 4,780 | -2.85% | 200 | 70億7440万 | +1.38% | 11.61 | 1.04 |
| 07/01 | 4,920 | 4,920 | 4,920 | 4,920 | -1.4% | 200 | 72億8160万 | +4.61% | 11.95 | 1.07 |
| 06/30 | 4,990 | 4,990 | 4,990 | 4,990 | +4.39% | 100 | 73億8520万 | +6.51% | 12.12 | 1.11 |
| 06/27 | 4,780 | 4,780 | 4,780 | 4,780 | +1.7% | 200 | 70億7440万 | +2.49% | 11.61 | 1.06 |
| 06/26 | 4,680 | 4,700 | 4,680 | 4,700 | -1.05% | 400 | 69億5600万 | +1.05% | 11.42 | 1.05 |
| 06/25 | 4,735 | 4,750 | 4,735 | 4,750 | +1.82% | 300 | 70億3000万 | +2.35% | 11.54 | 1.06 |
| 06/24 | 4,665 | 4,665 | 4,665 | 4,665 | +0.32% | 100 | 69億420万 | +0.89% | 11.33 | 1.04 |
| 06/20 | 4,655 | 4,655 | 4,650 | 4,650 | -1.59% | 400 | 68億8200万 | +0.93% | 11.3 | 1.03 |
| 06/19 | 4,725 | 4,725 | 4,725 | 4,725 | +0.53% | 100 | 69億9300万 | +2.96% | 11.48 | 1.05 |
| 06/18 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 69億5600万 | +3% | 11.42 | 1.05 |
| 06/16 | 4,700 | 4,700 | 4,700 | 4,700 | -1.05% | 200 | 69億5600万 | +3.59% | 11.42 | 1.05 |
| 06/12 | 4,750 | 4,750 | 4,750 | 4,750 | +1.28% | 200 | 70億3000万 | +5.34% | 11.54 | 1.06 |
| 06/10 | 4,690 | 4,690 | 4,690 | 4,690 | -0.42% | 200 | 69億4120万 | +4.71% | 11.39 | 1.04 |
| 06/02 | 4,710 | 4,710 | 4,710 | 4,710 | -1.46% | 300 | 69億7080万 | +5.8% | 11.44 | 1.05 |
| 05/30 | 4,720 | 4,780 | 4,710 | 4,780 | -0.21% | 600 | 70億7440万 | +8.07% | 11.61 | 1.06 |
| 05/28 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 100 | 70億8920万 | +9.26% | 11.64 | 1.07 |
| 05/27 | 4,790 | 4,790 | 4,790 | 4,790 | -0.1% | 100 | 70億8920万 | +9.99% | 11.64 | 1.07 |
| 05/26 | 4,805 | 4,810 | 4,795 | 4,795 | +2.68% | 400 | 70億9660万 | +10.71% | 11.65 | 1.07 |
| 05/23 | 4,630 | 4,680 | 4,630 | 4,670 | +0.86% | 400 | 69億1160万 | +8.25% | 11.35 | 1.04 |
| 05/21 | 4,630 | 4,630 | 4,630 | 4,630 | 0% | 100 | 68億5240万 | +7.62% | 11.25 | 1.03 |
| 05/20 | 4,600 | 4,630 | 4,600 | 4,630 | +1.42% | 200 | 68億5240万 | +7.95% | 11.25 | 1.03 |
| 05/16 | 4,495 | 4,565 | 4,495 | 4,565 | +3.16% | 200 | 67億5620万 | +6.71% | 11.09 | 1.02 |
| 05/15 | 4,350 | 4,425 | 4,350 | 4,425 | -4.43% | 300 | 65億4900万 | +3.73% | 10.75 | 0.98 |
| 05/14 | 4,650 | 4,650 | 4,630 | 4,630 | -0.43% | 300 | 68億5240万 | +8.63% | 11.25 | 1.03 |
| 05/13 | 4,480 | 4,650 | 4,480 | 4,650 | +3.79% | 800 | 68億8200万 | +9.49% | 11.3 | 1.03 |
| 05/09 | 4,470 | 4,480 | 4,470 | 4,480 | +0.22% | 300 | 66億3040万 | +5.84% | 10.88 | 1 |
| 05/07 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 100 | 66億1560万 | +5.72% | 10.86 | 0.99 |
| 05/02 | 4,410 | 4,470 | 4,410 | 4,470 | 0% | 300 | 66億1560万 | +5.85% | 10.86 | 0.99 |
| 05/01 | 4,470 | 4,470 | 4,470 | 4,470 | +0.56% | 200 | 66億1560万 | +6.05% | 10.86 | 0.99 |
| 04/30 | 4,445 | 4,445 | 4,445 | 4,445 | +2.89% | 200 | 65億7860万 | +5.63% | 10.8 | 0.99 |
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 | 3,240 4/19 | 1,300 3/17 | 389,800 4/19 | - | - | +8.63% 5/21 | -9.97% 10/3 |
| 2009年 3月期 | 1,530 7/28 | 946 10/24 | 4,100 7/17 | - | - | +20.33% 2/2 | -29.05% 10/23 |
| 2010年 3月期 | 1,493 4/1 | 1,130 6/12 | 4,400 7/1 | - | - | +11.15% 12/14 | -13.89% 5/19 |
| 2011年 3月期 | 1,450 1/21 | 1,000 3/16 | 3,300 7/1 | 21億4600万 | 14億8000万 | +12.67% 7/13 | -24.92% 3/16 |
| 2012年 3月期 | 1,515 7/11 | 1,141 4/19 | 3,800 7/1 | 22億4220万 | 16億8868万 | +21.45% 7/11 | -10.53% 10/31 |
| 2013年 3月期 | 1,815 3/26 3/22 他2件 | 1,350 4/16 | 3,700 6/29 | 26億8620万 | 19億9800万 | +10.71% 5/7 | -4.07% 5/31 |
| 2014年 3月期 | 1,950 5/7 | 1,610 6/7 | 4,800 6/27 | 28億8600万 | 23億8280万 | +7.81% 6/26 | -8% 6/7 |
| 2015年 3月期 | 1,967 1/5 12/30 | 1,714 5/7 | 5,100 6/26 | 29億1116万 | 25億3672万 | +4.03% 12/30 | -3.3% 8/15 |
| 2016年 3月期 | 2,121 1/27 | 1,810 8/12 | 5,100 6/26 | 31億3908万 | 26億7880万 | +7.36% 6/26 | -7.73% 8/25 |
| 2017年 3月期 | 2,750 2/23 | 1,870 8/15 8/8 | 4,200 6/27 | 40億7000万 | 27億6760万 | +27.58% 2/23 | -5.1% 8/30 |
| 2018年 3月期 | 3,770 11/8 | 2,423 4/28 | 4,200 7/28 | 55億7960万 | 35億8604万 | +19.65% 11/8 | -10.96% 2/16 |
| 2019年 3月期 | 3,500 3/26 3/22 他2件 | 2,804 6/26 | 2,400 7/26 | 51億8000万 | 41億4992万 | +14.9% 3/18 | -14.66% 5/14 |
| 2020年 3月期 | 3,735 2/10 | 2,112 3/16 | 6,500 2/13 | 55億2780万 | 31億2576万 | +21.59% 5/26 | -26.15% 3/13 |
| 2021年 3月期 | 3,990 3/31 | 2,559 4/8 4/7 他5件 | 13,100 3/31 | 59億520万 | 37億8732万 | +19.82% 3/31 | -16.12% 8/12 |
| 2022年 3月期 | 3,625 4/6 4/1 | 2,835 3/7 | 12,200 12/2 | 53億6500万 | 41億9580万 | +4.09% 2/10 | -11.12% 12/2 |
| 2023年 3月期 | 3,165 3/28 | 2,888 4/25 | 2,700 9/29 | 46億8420万 | 42億7424万 | +4.53% 6/24 | -3.82% 4/13 |
| 2024年 3月期 | 4,240 2/21 | 2,953 4/13 | 7,200 12/28 | 62億7520万 | 43億7044万 | +8.41% 1/26 | -6.93% 5/16 |
| 2025年 3月期 | 4,740 11/26 | 3,070 8/6 8/5 | 5,000 12/26 | 70億1520万 | 45億4360万 | +16.07% 9/18 | -15.57% 8/5 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/28 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/27 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/27
- -2%（0.98倍）
- 2012/12/26 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/26
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/29 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/29 vs 2020/12/29
- 2%（1.02倍）
- 2022/12/29 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/29
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
