株価チャート
株価
5/2
- 前日 (5/1)
- 1,127
- 始値
- 1,127
- 高値
- 1,144
- 安値
- 1,111
- 終値 +0.53%
- 1,133
- 出来高 +84.66%
- 90,300
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,122 - 株価（25日）
移動平均値 - +6.09%
1,068 - 出来高（5日）
移動平均値 - +31.52%
68,660
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 1,127 | 1,144 | 1,111 | 1,133 | +0.53% | 90,300 | 178億9319万 | +6.09% | 19.66 | 2.64 |
| 05/01 | 1,134 | 1,137 | 1,124 | 1,127 | +0.18% | 48,900 | 177億9843万 | +5.52% | 19.56 | 2.62 |
| 04/30 | 1,148 | 1,148 | 1,113 | 1,125 | -0.27% | 79,100 | 177億6685万 | +5.34% | 19.52 | 2.62 |
| 04/28 | 1,106 | 1,138 | 1,103 | 1,128 | +2.64% | 71,300 | 178億1423万 | +5.52% | 19.58 | 2.62 |
| 04/25 | 1,099 | 1,101 | 1,090 | 1,099 | +1.2% | 53,700 | 173億5624万 | +2.81% | 19.07 | 2.56 |
| 04/24 | 1,085 | 1,093 | 1,073 | 1,086 | +1.4% | 27,600 | 171億5093万 | +1.5% | 18.85 | 2.53 |
| 04/23 | 1,075 | 1,078 | 1,066 | 1,071 | +0.94% | 47,000 | 169億1404万 | +0.09% | 18.59 | 2.49 |
| 04/22 | 1,071 | 1,075 | 1,057 | 1,061 | -1.85% | 41,600 | 167億5611万 | -1.03% | 18.41 | 2.47 |
| 04/21 | 1,078 | 1,085 | 1,065 | 1,081 | +0.09% | 49,100 | 170億7197万 | +0.75% | 18.76 | 2.51 |
| 04/18 | 1,076 | 1,098 | 1,068 | 1,080 | +1.12% | 69,100 | 170億5617万 | +0.47% | 18.74 | 2.51 |
| 04/17 | 1,042 | 1,069 | 1,042 | 1,068 | +2.01% | 18,200 | 168億6666万 | -0.74% | 18.53 | 2.48 |
| 04/16 | 1,070 | 1,074 | 1,047 | 1,047 | -2.24% | 57,300 | 165億3501万 | -2.88% | 18.17 | 2.44 |
| 04/15 | 1,105 | 1,105 | 1,071 | 1,071 | -1.2% | 39,300 | 169億1404万 | -0.93% | 18.59 | 2.49 |
| 04/14 | 1,097 | 1,104 | 1,071 | 1,084 | +1.59% | 82,300 | 171億1935万 | +0.09% | 18.81 | 2.52 |
| 04/11 | 1,001 | 1,070 | 995 | 1,067 | +3.59% | 123,300 | 168億5087万 | -1.66% | 18.52 | 2.48 |
| 04/10 | 1,041 | 1,041 | 1,013 | 1,030 | +6.63% | 83,200 | 162億6654万 | -5.33% | 17.88 | 2.4 |
| 04/09 | 986 | 986 | 948 | 966 | -3.78% | 134,100 | 152億5580万 | -11.54% | 16.76 | 2.25 |
| 04/08 | 980 | 1,019 | 980 | 1,004 | +8.07% | 115,500 | 158億5593万 | -8.64% | 17.42 | 2.34 |
| 04/07 | 935 | 966 | 914 | 929 | -9.1% | 199,200 | 146億7147万 | -15.93% | 16.12 | 2.16 |
| 04/04 | 1,019 | 1,033 | 997 | 1,022 | -2.48% | 185,100 | 161億4019万 | -8.34% | 17.74 | 2.38 |
| 04/03 | 1,036 | 1,070 | 1,027 | 1,048 | -2.96% | 130,800 | 165億5081万 | -6.51% | 18.19 | 2.44 |
| 04/02 | 1,081 | 1,084 | 1,070 | 1,080 | +0.09% | 81,300 | 170億5617万 | -4.09% | 18.74 | 2.51 |
| 04/01 | 1,112 | 1,112 | 1,076 | 1,079 | -0.83% | 47,400 | 170億4038万 | -4.51% | 18.73 | 2.51 |
| 03/31 | 1,113 | 1,113 | 1,081 | 1,088 | -3.46% | 92,000 | 171億8252万 | -3.97% | 18.88 | 2.53 |
| 03/28 | 1,121 | 1,134 | 1,109 | 1,127 | -0.44% | 54,400 | 177億9843万 | -0.97% | 19.56 | 2.62 |
| 03/27 | 1,130 | 1,139 | 1,120 | 1,132 | -0.26% | 63,100 | 178億7740万 | -0.79% | 19.65 | 2.63 |
| 03/26 | 1,150 | 1,150 | 1,130 | 1,135 | -0.18% | 53,600 | 179億2478万 | -0.79% | 19.7 | 2.64 |
| 03/25 | 1,150 | 1,150 | 1,124 | 1,137 | +0.53% | 60,300 | 179億5636万 | -0.79% | 19.73 | 2.64 |
| 03/24 | 1,130 | 1,150 | 1,127 | 1,131 | +1.34% | 75,400 | 178億6161万 | -1.48% | 19.63 | 2.63 |
| 03/21 | 1,102 | 1,122 | 1,100 | 1,116 | +1% | 75,100 | 176億2416万 | -3.29% | 19.37 | 2.6 |
| 03/19 | 1,107 | 1,117 | 1,099 | 1,105 | -0.18% | 38,200 | 174億5044万 | -4.82% | 19.18 | 2.57 |
| 03/18 | 1,098 | 1,116 | 1,095 | 1,107 | +0.64% | 41,300 | 174億8203万 | -5.22% | 19.21 | 2.57 |
| 03/17 | 1,098 | 1,104 | 1,080 | 1,100 | -1.17% | 100,700 | 173億7148万 | -6.22% | 19.09 | 2.56 |
| 03/14 | 1,100 | 1,114 | 1,100 | 1,113 | -0.09% | 57,100 | 175億7678万 | -5.68% | 19.32 | 2.59 |
| 03/13 | 1,119 | 1,134 | 1,100 | 1,114 | -0.27% | 50,500 | 175億9257万 | -6.07% | 19.33 | 2.59 |
| 03/12 | 1,115 | 1,134 | 1,113 | 1,117 | +0.09% | 46,400 | 176億3995万 | -6.21% | 19.38 | 2.6 |
| 03/11 | 1,120 | 1,126 | 1,087 | 1,116 | -1.06% | 180,100 | 176億2416万 | -6.77% | 19.37 | 2.6 |
| 03/10 | 1,130 | 1,132 | 1,111 | 1,128 | -0.53% | 72,800 | 178億1366万 | -6.23% | 19.58 | 2.62 |
| 03/07 | 1,128 | 1,154 | 1,125 | 1,134 | -0.96% | 57,800 | 179億842万 | -6.2% | 19.68 | 2.64 |
| 03/06 | 1,144 | 1,151 | 1,131 | 1,145 | +1.51% | 77,600 | 180億8213万 | -5.92% | 19.87 | 2.66 |
| 03/05 | 1,150 | 1,153 | 1,128 | 1,128 | -1.91% | 97,900 | 178億1366万 | -7.69% | 19.58 | 2.62 |
| 03/04 | 1,132 | 1,153 | 1,116 | 1,150 | +0.35% | 88,000 | 181億6109万 | -6.43% | 19.96 | 2.67 |
| 03/03 | 1,171 | 1,195 | 1,135 | 1,146 | -1.63% | 91,500 | 180億9792万 | -7.21% | 19.89 | 2.67 |
| 02/28 | 1,180 | 1,193 | 1,146 | 1,165 | -1.27% | 143,000 | 183億9798万 | -6.05% | 20.22 | 2.71 |
| 02/27 | 1,192 | 1,205 | 1,179 | 1,180 | -0.17% | 126,000 | 186億3486万 | -5.3% | 20.48 | 2.74 |
| 02/26 | 1,178 | 1,191 | 1,176 | 1,182 | +0.77% | 64,500 | 186億6645万 | -5.52% | 20.51 | 2.75 |
| 02/25 | 1,135 | 1,181 | 1,124 | 1,173 | +1.56% | 154,500 | 185億2431万 | -6.68% | 20.36 | 2.73 |
| 02/21 | 1,208 | 1,214 | 1,148 | 1,155 | -4.55% | 203,600 | 182億4005万 | -8.41% | 20.04 | 2.69 |
| 02/20 | 1,212 | 1,224 | 1,206 | 1,210 | +0.25% | 117,800 | 191億76万 | -4.5% | 21 | 2.81 |
| 02/19 | 1,200 | 1,215 | 1,189 | 1,207 | +0.42% | 121,100 | 190億5341万 | -5.04% | 20.95 | 2.81 |
| 02/18 | 1,193 | 1,239 | 1,193 | 1,202 | +1.09% | 199,900 | 189億7448万 | -5.8% | 20.86 | 2.8 |
| 02/17 | 1,207 | 1,214 | 1,186 | 1,189 | +0.25% | 223,900 | 187億6926万 | -7.25% | 20.63 | 2.77 |
| 02/14 | 1,230 | 1,230 | 1,175 | 1,186 | -8.2% | 504,500 | 187億2191万 | -7.99% | 20.58 | 2.76 |
| 02/13 | 1,298 | 1,302 | 1,262 | 1,292 | +0.08% | 182,000 | 203億9520万 | -0.39% | 22.42 | 3.01 |
| 02/12 | 1,269 | 1,297 | 1,249 | 1,291 | +2.62% | 202,500 | 203億7941万 | -0.77% | 22.4 | 3 |
| 02/10 | 1,239 | 1,265 | 1,234 | 1,258 | +0.8% | 134,800 | 198億5848万 | -3.6% | 21.83 | 2.93 |
| 02/07 | 1,276 | 1,276 | 1,247 | 1,248 | -2.04% | 119,100 | 197億62万 | -4.95% | 21.66 | 2.9 |
| 02/06 | 1,250 | 1,276 | 1,249 | 1,274 | +1.35% | 104,400 | 201億1105万 | -3.7% | 22.11 | 2.96 |
| 02/05 | 1,237 | 1,261 | 1,232 | 1,257 | +0.96% | 106,900 | 198億4269万 | -5.49% | 21.81 | 2.92 |
| 02/04 | 1,273 | 1,277 | 1,243 | 1,245 | -0.56% | 139,200 | 196億5326万 | -7.09% | 21.61 | 2.9 |
| 02/03 | 1,265 | 1,276 | 1,250 | 1,252 | -1.18% | 117,400 | 197億6377万 | -7.19% | 21.73 | 2.91 |
| 01/31 | 1,299 | 1,299 | 1,267 | 1,267 | -2.24% | 84,200 | 200億55万 | -6.84% | 21.99 | 2.95 |
| 01/30 | 1,316 | 1,316 | 1,276 | 1,296 | -1.44% | 109,300 | 204億5834万 | -5.33% | 22.49 | 3.01 |
| 01/29 | 1,310 | 1,330 | 1,308 | 1,315 | +2.33% | 73,900 | 207億5827万 | -4.5% | 22.82 | 3.06 |
| 01/28 | 1,298 | 1,302 | 1,285 | 1,285 | -0.39% | 72,800 | 202億8470万 | -7.29% | 22.3 | 2.99 |
| 01/27 | 1,326 | 1,327 | 1,288 | 1,290 | -1.6% | 82,900 | 203億6362万 | -7.73% | 22.39 | 3 |
| 01/24 | 1,294 | 1,320 | 1,291 | 1,311 | +2.42% | 74,600 | 206億9513万 | -6.96% | 22.75 | 3.05 |
| 01/23 | 1,312 | 1,312 | 1,280 | 1,280 | -1.99% | 65,100 | 202億577万 | -9.92% | 22.21 | 2.98 |
| 01/22 | 1,315 | 1,315 | 1,294 | 1,306 | +0.38% | 50,500 | 206億1620万 | -8.99% | 22.66 | 3.04 |
| 01/21 | 1,333 | 1,335 | 1,285 | 1,301 | -2.11% | 82,200 | 205億2816万 | -10.15% | 22.58 | 3.03 |
| 01/20 | 1,297 | 1,335 | 1,294 | 1,329 | +3.34% | 158,300 | 209億6997万 | -8.97% | 23.06 | 3.09 |
| 01/17 | 1,286 | 1,296 | 1,261 | 1,286 | -0.54% | 72,500 | 202億9148万 | -12.58% | 22.32 | 2.99 |
| 01/16 | 1,315 | 1,338 | 1,286 | 1,293 | -1.3% | 109,700 | 204億193万 | -12.75% | 22.44 | 3.01 |
| 01/15 | 1,342 | 1,342 | 1,296 | 1,310 | -2.38% | 103,500 | 206億7017万 | -12.32% | 22.73 | 3.05 |
| 01/14 | 1,347 | 1,362 | 1,327 | 1,342 | -0.74% | 90,100 | 211億7509万 | -10.77% | 23.29 | 3.12 |
| 01/10 | 1,359 | 1,375 | 1,346 | 1,352 | -0.66% | 74,600 | 213億3288万 | -10.7% | 23.46 | 3.14 |
| 01/09 | 1,380 | 1,387 | 1,361 | 1,361 | -1.59% | 70,000 | 214億7489万 | -10.52% | 23.62 | 3.17 |
| 01/08 | 1,371 | 1,389 | 1,357 | 1,383 | -0.58% | 159,200 | 218億2202万 | -9.55% | 24 | 3.22 |
| 01/07 | 1,400 | 1,412 | 1,388 | 1,391 | -0.64% | 115,600 | 219億4825万 | -9.38% | 24.14 | 3.24 |
| 01/06 | 1,454 | 1,456 | 1,396 | 1,400 | -4.18% | 181,200 | 220億9026万 | -9.21% | 24.3 | 3.26 |
| 2024 | ||||||||||
| 12/30 | 1,495 | 1,510 | 1,451 | 1,461 | -1.95% | 184,100 | 230億5276万 | -5.62% | 25.35 | 3.4 |
| 12/27 | 1,453 | 1,544 | 1,442 | 1,490 | +2.19% | 479,000 | 235億1035万 | -3.99% | 25.86 | 3.46 |
| 12/26 | 1,480 | 1,505 | 1,453 | 1,458 | -2.08% | 664,800 | 230億543万 | -6.3% | 25.3 | 3.39 |
| 12/25 | 1,492 | 1,512 | 1,477 | 1,489 | 0% | 200,200 | 234億9457万 | -4.49% | 25.84 | 3.46 |
| 12/24 | 1,520 | 1,524 | 1,475 | 1,489 | -2.04% | 202,200 | 234億9457万 | -4.61% | 25.84 | 3.46 |
| 12/23 | 1,486 | 1,533 | 1,478 | 1,520 | +2.43% | 196,000 | 239億8219万 | -2.81% | 26.38 | 3.53 |
| 12/20 | 1,500 | 1,535 | 1,482 | 1,484 | -1.59% | 242,600 | 234億1419万 | -5.24% | 25.75 | 3.45 |
| 12/19 | 1,500 | 1,517 | 1,471 | 1,508 | -1.5% | 168,600 | 237億9286万 | -3.95% | 26.17 | 3.5 |
| 12/18 | 1,553 | 1,553 | 1,503 | 1,531 | -3.28% | 217,600 | 241億5574万 | -2.73% | 26.57 | 3.56 |
| 12/17 | 1,556 | 1,589 | 1,537 | 1,583 | +1.47% | 95,000 | 249億7619万 | +0.32% | 27.47 | 3.68 |
| 12/16 | 1,602 | 1,603 | 1,555 | 1,560 | -3.94% | 133,300 | 246億1330万 | -1.27% | 27.07 | 3.62 |
| 12/13 | 1,648 | 1,655 | 1,615 | 1,624 | -0.43% | 112,500 | 256億2308万 | +2.53% | 28.18 | 3.77 |
| 12/12 | 1,633 | 1,652 | 1,624 | 1,631 | +0.06% | 147,700 | 257億3352万 | +2.9% | 28.31 | 3.79 |
| 12/11 | 1,596 | 1,635 | 1,577 | 1,630 | +2.52% | 101,600 | 257億1774万 | +3.1% | 28.29 | 3.79 |
| 12/10 | 1,600 | 1,600 | 1,580 | 1,590 | -0.63% | 53,800 | 250億8663万 | +0.76% | 27.59 | 3.69 |
| 12/09 | 1,577 | 1,608 | 1,567 | 1,600 | +1.52% | 117,500 | 252億4441万 | +2.04% | 27.77 | 3.72 |
| 12/06 | 1,576 | 1,583 | 1,537 | 1,576 | -0.38% | 141,000 | 248億6574万 | +1.29% | 27.35 | 3.66 |
| 12/05 | 1,590 | 1,629 | 1,577 | 1,582 | +0.64% | 93,600 | 249億6041万 | +2.26% | 27.45 | 3.68 |
| 12/04 | 1,585 | 1,599 | 1,568 | 1,572 | -0.25% | 93,700 | 248億263万 | +2.28% | 27.28 | 3.65 |
| 12/03 | 1,547 | 1,580 | 1,547 | 1,576 | +2.6% | 115,500 | 248億6574万 | +3.21% | 27.35 | 3.66 |
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 | |
| 2015年 9月期 | 2,040 12/17 | 526 9/25 | 12,217,200 12/17 | 255億9396万 | 69億8404万 | +29.8% 1/27 | -37.54% 8/25 |
| 2016年 9月期 | 1,174 9/28 | 330 2/12 | 2,111,900 12/8 | 155億8797万 | 43億8162万 | +30.6% 9/13 | -25.01% 1/21 |
| 2017年 9月期 | 1,490 10/18 | 656 2/7 | 8,572,500 3/15 | 197億8371万 | 87億8230万 | +32.49% 3/15 | -23.3% 11/15 |
| 2018年 9月期 | 2,273 5/21 | 793 11/2 | 10,533,500 5/15 | 316億6211万 | 107億4805万 | +40.33% 4/5 | -19.81% 10/29 |
| 2019年 9月期 | 2,544 2/27 | 1,078 8/29 | 899,700 11/15 | 374億8624万 | 162億8875万 | +31.78% 2/26 | -27.76% 5/15 |
| 2020年 9月期 | 1,635 6/10 | 538 3/23 | 1,683,700 4/3 | 248億9313万 | 81億8306万 | +47.2% 4/20 | -35.88% 3/16 |
| 2021年 9月期 | 2,194 2/15 | 1,133 12/28 | 415,100 2/15 | 334億400万 | 172億5010万 | +29.15% 8/26 | -12.78% 10/6 |
| 2022年 9月期 | 1,814 9/29 | 808 1/28 | 882,200 5/17 | 277億242万 | 123億2875万 | +22.25% 3/1 | -22.79% 1/28 |
| 2023年 9月期 | 2,050 2/16 | 1,173 6/27 | 913,700 2/15 | 314億6249万 | 181億6725万 | +20.28% 2/15 | -17.15% 6/27 |
| 2024年 9月期 | 1,890 2/20 | 861 5/31 | 975,700 5/10 | 293億3480万 | 135億4495万 | +33.98% 2/14 | -23.99% 5/30 |
| 最新 | 1,133 2025/5/2 | 90,300 | 178億9319万 | +6.09% 1,068 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -56%（0.44倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 63%（1.63倍）
- 2019/12/30 vs 2018/12/28
- -48%（0.52倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/05/02 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
330円（2016/02/12） - 243%（3.43倍）
1,133円（5/2）