株価チャート
株価
5/2
- 前日 (5/1)
- 533
- 始値
- 545
- 高値
- 548
- 安値
- 525
- 終値 -1.5%
- 525
- 出来高 -34.67%
- 13,000
乖離率
- 株価（5日）
移動平均値 - -2.6%
539 - 株価（25日）
移動平均値 - +1.35%
518 - 出来高（5日）
移動平均値 - -28.18%
18,100
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 | 545 | 548 | 525 | 525 | -1.5% | 13,000 | 40億9313万 | +1.35% | 34.11 | 1.66 |
| 05/01 | 548 | 555 | 525 | 533 | -1.48% | 19,900 | 41億5550万 | +2.5% | 34.63 | 1.69 |
| 04/30 | 552 | 552 | 538 | 541 | -1.64% | 13,200 | 42億1788万 | +3.44% | 35.15 | 1.71 |
| 04/28 | 545 | 550 | 537 | 550 | +0.36% | 23,400 | 42億8804万 | +4.76% | 35.73 | 1.74 |
| 04/25 | 559 | 559 | 548 | 548 | -1.08% | 21,000 | 42億7245万 | +4.18% | 35.6 | 1.74 |
| 04/24 | 547 | 554 | 547 | 554 | +0.91% | 6,700 | 43億1923万 | +5.12% | 35.99 | 1.76 |
| 04/23 | 536 | 549 | 533 | 549 | +2.43% | 15,400 | 42億8025万 | +3.98% | 35.67 | 1.74 |
| 04/22 | 532 | 536 | 521 | 536 | +1.13% | 11,000 | 41億7889万 | +1.32% | 34.82 | 1.7 |
| 04/21 | 522 | 535 | 513 | 530 | +1.53% | 15,600 | 41億3212万 | -0.19% | 34.43 | 1.68 |
| 04/18 | 518 | 522 | 506 | 522 | +0.97% | 9,300 | 40億6974万 | -1.88% | 33.91 | 1.65 |
| 04/17 | 497 | 518 | 497 | 517 | +2.58% | 20,500 | 40億3076万 | -3.18% | 33.59 | 1.64 |
| 04/16 | 497 | 504 | 492 | 504 | +0.8% | 13,100 | 39億2941万 | -5.97% | 32.74 | 1.6 |
| 04/15 | 498 | 502 | 494 | 500 | +1.01% | 9,700 | 38億9822万 | -7.06% | 32.48 | 1.58 |
| 04/14 | 492 | 498 | 488 | 495 | +0.61% | 21,400 | 38億5924万 | -8.33% | 32.16 | 1.57 |
| 04/11 | 450 | 493 | 450 | 492 | +2.29% | 40,300 | 38億3585万 | -9.23% | 31.96 | 1.56 |
| 04/10 | 484 | 484 | 464 | 481 | +8.33% | 27,900 | 37億5009万 | -11.74% | 31.25 | 1.52 |
| 04/09 | 440 | 445 | 427 | 444 | -2.42% | 31,100 | 34億6162万 | -18.98% | 28.85 | 1.41 |
| 04/08 | 409 | 455 | 408 | 455 | +13.47% | 84,000 | 35億4738万 | -17.72% | 29.56 | 1.44 |
| 04/07 | 405 | 421 | 401 | 401 | -16.63% | 199,400 | 31億2637万 | -28.01% | 26.05 | 1.27 |
| 04/04 | 525 | 525 | 465 | 481 | -11.74% | 92,700 | 37億5009万 | -14.56% | 31.25 | 1.52 |
| 04/03 | 536 | 560 | 526 | 545 | -0.91% | 31,000 | 42億4906万 | -3.71% | 35.41 | 1.73 |
| 04/02 | 556 | 556 | 545 | 550 | -1.08% | 3,600 | 42億8804万 | -3% | 35.73 | 1.74 |
| 04/01 | 573 | 573 | 535 | 556 | -1.42% | 14,200 | 43億3482万 | -2.11% | 36.12 | 1.76 |
| 03/31 | 572 | 575 | 555 | 564 | -3.09% | 26,600 | 43億9720万 | -0.88% | 36.64 | 1.79 |
| 03/28 | 580 | 584 | 574 | 582 | +0.34% | 9,900 | 45億3753万 | +2.11% | 37.81 | 1.84 |
| 03/27 | 585 | 590 | 580 | 580 | -1.36% | 7,400 | 45億2194万 | +1.4% | 37.68 | 1.84 |
| 03/26 | 593 | 596 | 586 | 588 | -1.01% | 12,300 | 45億8431万 | +2.62% | 38.2 | 1.86 |
| 03/25 | 583 | 596 | 574 | 594 | +2.59% | 49,000 | 46億3109万 | +3.48% | 38.59 | 1.88 |
| 03/24 | 566 | 582 | 560 | 579 | +1.58% | 15,500 | 45億1414万 | +0.52% | 37.62 | 1.83 |
| 03/21 | 583 | 585 | 570 | 570 | -2.23% | 13,300 | 44億4397万 | -1.55% | 37.03 | 1.81 |
| 03/19 | 576 | 592 | 562 | 583 | +1.92% | 24,700 | 45億4533万 | 0% | 37.88 | 1.85 |
| 03/18 | 583 | 592 | 572 | 572 | -1.89% | 12,800 | 44億5957万 | -2.39% | 37.16 | 1.81 |
| 03/17 | 576 | 592 | 574 | 583 | +1.75% | 15,600 | 45億4533万 | -0.34% | 37.88 | 1.85 |
| 03/14 | 564 | 582 | 564 | 573 | +2.69% | 14,900 | 44億6736万 | -2.39% | 37.23 | 1.82 |
| 03/13 | 558 | 565 | 558 | 558 | -0.18% | 28,300 | 43億5042万 | -5.26% | 36.25 | 1.77 |
| 03/12 | 563 | 564 | 554 | 559 | -0.18% | 5,600 | 43億5821万 | -5.41% | 36.32 | 1.77 |
| 03/11 | 544 | 560 | 536 | 560 | +1.08% | 29,700 | 43億6601万 | -5.41% | 36.38 | 1.77 |
| 03/10 | 557 | 559 | 549 | 554 | -0.54% | 10,100 | 43億1923万 | -6.73% | 35.99 | 1.76 |
| 03/07 | 547 | 565 | 547 | 557 | 0% | 18,400 | 43億4262万 | -6.54% | 36.19 | 1.76 |
| 03/06 | 559 | 560 | 551 | 557 | -0.36% | 22,100 | 43億4262万 | -6.86% | 36.19 | 1.76 |
| 03/05 | 550 | 562 | 549 | 559 | +0.9% | 11,400 | 43億5821万 | -6.68% | 36.32 | 1.77 |
| 03/04 | 552 | 562 | 543 | 554 | -1.42% | 27,100 | 43億1923万 | -7.67% | 35.99 | 1.76 |
| 03/03 | 558 | 565 | 553 | 562 | +1.81% | 14,800 | 43億8160万 | -6.49% | 36.51 | 1.78 |
| 02/28 | 565 | 566 | 548 | 552 | -3.16% | 37,200 | 43億364万 | -8.31% | 35.86 | 1.75 |
| 02/27 | 569 | 581 | 560 | 570 | +0.18% | 27,200 | 44億4397万 | -5.47% | 37.03 | 1.81 |
| 02/26 | 569 | 572 | 556 | 569 | -0.35% | 19,000 | 44億3618万 | -5.64% | 36.97 | 1.8 |
| 02/25 | 562 | 575 | 562 | 571 | -0.7% | 54,500 | 44億5177万 | -5.46% | 37.1 | 1.81 |
| 02/21 | 596 | 596 | 575 | 575 | -3.69% | 51,700 | 44億8296万 | -4.96% | 37.36 | 1.82 |
| 02/20 | 612 | 612 | 597 | 597 | -3.4% | 35,700 | 46億5448万 | -1.65% | 38.79 | 1.89 |
| 02/19 | 614 | 628 | 611 | 618 | +0.32% | 23,600 | 48億1820万 | +1.81% | 40.15 | 1.96 |
| 02/18 | 620 | 621 | 608 | 616 | 0% | 37,900 | 48億261万 | +1.65% | 40.02 | 1.95 |
| 02/17 | 623 | 629 | 603 | 616 | -2.07% | 65,000 | 48億261万 | +1.82% | 40.02 | 1.95 |
| 02/14 | 650 | 650 | 627 | 629 | -3.82% | 82,700 | 49億396万 | +3.97% | 40.87 | 1.99 |
| 02/13 | 700 | 702 | 637 | 654 | -4.25% | 169,200 | 50億9888万 | +8.28% | 42.49 | 2.07 |
| 02/12 | 645 | 684 | 636 | 683 | +5.73% | 214,400 | 53億2497万 | +13.27% | 44.37 | 2.16 |
| 02/10 | 610 | 660 | 599 | 646 | +15.36% | 639,400 | 50億3650万 | +7.85% | 41.97 | 2.05 |
| 02/07 | 634 | 635 | 543 | 560 | -10.97% | 281,300 | 43億6601万 | -6.35% | 36.38 | 1.77 |
| 02/06 | 619 | 630 | 612 | 629 | +1.62% | 24,400 | 49億396万 | +5.18% | 40.87 | 1.99 |
| 02/05 | 603 | 630 | 603 | 619 | +3.51% | 42,000 | 48億2600万 | +3.86% | 40.22 | 1.96 |
| 02/04 | 611 | 611 | 597 | 598 | -0.5% | 31,000 | 45億7730万 | +0.67% | 38.85 | 1.89 |
| 02/03 | 605 | 618 | 599 | 601 | -1.15% | 41,500 | 46億26万 | +1.35% | 39.05 | 1.9 |
| 01/31 | 595 | 608 | 595 | 608 | +1% | 29,400 | 46億5384万 | +2.53% | 39.5 | 1.93 |
| 01/30 | 602 | 612 | 595 | 602 | -1.63% | 38,500 | 46億792万 | +1.35% | 39.11 | 1.91 |
| 01/29 | 585 | 617 | 585 | 612 | +4.97% | 43,900 | 46億8446万 | +3.03% | 39.76 | 1.94 |
| 01/28 | 578 | 585 | 578 | 583 | 0% | 5,600 | 44億6248万 | -1.69% | 37.88 | 1.85 |
| 01/27 | 580 | 592 | 577 | 583 | +0.52% | 28,000 | 44億6248万 | -1.69% | 37.88 | 1.85 |
| 01/24 | 571 | 593 | 567 | 580 | +1.05% | 36,300 | 44億3952万 | -2.19% | 37.68 | 1.84 |
| 01/23 | 584 | 584 | 553 | 574 | -0.17% | 35,700 | 43億9359万 | -2.88% | 37.29 | 1.82 |
| 01/22 | 584 | 588 | 574 | 575 | -2.21% | 35,900 | 44億125万 | -2.54% | 37.36 | 1.82 |
| 01/21 | 593 | 595 | 568 | 588 | -1.18% | 48,000 | 44億5877万 | -0.17% | 38.2 | 1.86 |
| 01/20 | 585 | 597 | 578 | 595 | +1.71% | 51,900 | 45億1185万 | +1.36% | 38.66 | 1.89 |
| 01/17 | 600 | 613 | 582 | 585 | -4.88% | 208,000 | 44億3602万 | +0.17% | 38.01 | 1.85 |
| 01/16 | 648 | 698 | 613 | 615 | +2.84% | 2,166,900 | 46億6351万 | +5.67% | 39.96 | 1.95 |
| 01/15 | 602 | 602 | 586 | 598 | +1.01% | 17,100 | 45億3460万 | +3.28% | 38.85 | 1.89 |
| 01/14 | 594 | 596 | 580 | 592 | -1.82% | 30,600 | 44億8910万 | +2.96% | 38.46 | 1.88 |
| 01/10 | 618 | 625 | 603 | 603 | -2.74% | 38,200 | 45億7252万 | +5.42% | 39.18 | 1.91 |
| 01/09 | 602 | 620 | 590 | 620 | +2.48% | 34,600 | 47億143万 | +9.35% | 40.28 | 1.96 |
| 01/08 | 614 | 619 | 602 | 605 | -1.47% | 29,400 | 45億8768万 | +7.65% | 39.31 | 1.92 |
| 01/07 | 604 | 617 | 598 | 614 | +2.68% | 37,300 | 46億5593万 | +10.04% | 39.89 | 1.95 |
| 01/06 | 613 | 617 | 589 | 598 | -0.99% | 37,400 | 45億3460万 | +8.14% | 38.85 | 1.89 |
| 2024 | ||||||||||
| 12/30 | 575 | 612 | 575 | 604 | +5.41% | 63,700 | 45億8010万 | +9.82% | 39.24 | 1.86 |
| 12/27 | 581 | 591 | 566 | 573 | -2.22% | 29,600 | 43億4503万 | +5.14% | 37.23 | 1.77 |
| 12/26 | 563 | 587 | 563 | 586 | +3.53% | 41,500 | 44億4361万 | +7.92% | 38.07 | 1.81 |
| 12/25 | 566 | 593 | 566 | 566 | +0.18% | 28,700 | 42億9195万 | +5.01% | 36.77 | 1.74 |
| 12/24 | 603 | 608 | 560 | 565 | -7.38% | 87,500 | 42億8436万 | +5.61% | 36.71 | 1.74 |
| 12/23 | 645 | 652 | 610 | 610 | -2.56% | 84,300 | 46億2560万 | +15.09% | 39.63 | 1.88 |
| 12/20 | 615 | 634 | 599 | 626 | +5.21% | 98,000 | 47億4692万 | +19.47% | 40.67 | 1.93 |
| 12/19 | 585 | 600 | 571 | 595 | +0.68% | 35,100 | 45億1185万 | +15.09% | 38.66 | 1.83 |
| 12/18 | 602 | 616 | 587 | 591 | +0.68% | 105,200 | 44億8152万 | +15.66% | 38.4 | 1.82 |
| 12/17 | 582 | 592 | 576 | 587 | +1.91% | 74,700 | 44億5119万 | +16.24% | 38.14 | 1.81 |
| 12/16 | 550 | 576 | 547 | 576 | +5.88% | 67,200 | 43億6778万 | +15.2% | 37.42 | 1.77 |
| 12/13 | 550 | 550 | 539 | 544 | -0.91% | 13,500 | 41億2512万 | +9.68% | 35.34 | 1.68 |
| 12/12 | 542 | 549 | 530 | 549 | +2.62% | 28,800 | 41億6304万 | +11.36% | 35.67 | 1.69 |
| 12/11 | 540 | 541 | 535 | 535 | -1.29% | 8,000 | 40億5688万 | +9.86% | 34.76 | 1.65 |
| 12/10 | 524 | 542 | 523 | 542 | +3.63% | 40,700 | 41億996万 | +12.45% | 35.21 | 1.67 |
| 12/09 | 537 | 537 | 514 | 523 | -1.69% | 21,800 | 39億6588万 | +9.87% | 33.98 | 1.61 |
| 12/06 | 534 | 534 | 522 | 532 | -0.37% | 19,300 | 40億3413万 | +12.95% | 34.56 | 1.64 |
| 12/05 | 522 | 537 | 519 | 534 | +3.89% | 54,000 | 40億4929万 | +14.59% | 34.69 | 1.65 |
| 12/04 | 507 | 515 | 504 | 514 | +3.01% | 35,600 | 38億9763万 | +11.74% | 33.39 | 1.58 |
| 12/03 | 494 | 499 | 484 | 499 | +1.01% | 5,600 | 37億8389万 | +9.43% | 32.42 | 1.54 |
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 7月期 | 3,915 7,830 7/22 | 2,630 5,260 7/31 | 4,583,200 2,291,600 7/22 | 211億185万 | 144億3607万 | - | -42.11% 8/24 |
| 2016年 7月期 | 3,285 6,570 8/3 | 1,324 2,647 2/12 | 3,182,000 1,591,000 10/13 | 180億3136万 | 72億6469万 | +42.19% 10/15 | -35.31% 2/12 |
| 2017年 7月期 | 2,740 5,480 2/24 | 1,490 2,980 11/9 | 457,400 228,700 1/10 | 150億8644万 | 82億394万 | +25.37% 1/10 | -15.38% 3/27 3/22 |
| 2018年 7月期 | 2,363 9/1 | 1,398 3/26 | 1,291,700 2/27 | 130億8109万 | 78億1398万 | +21.04% 5/22 | -16.79% 3/5 |
| 2019年 3月期 | 1,850 8/27 | 620 12/25 | 683,500 3/1 | 120億9715万 | 40億7960万 | +51.7% 3/1 | -33.09% 12/25 |
| 2020年 3月期 | 1,499 12/24 | 527 3/19 | 4,046,200 9/19 | 99億8888万 | 35億3516万 | +30.64% 9/19 | -40.92% 3/13 |
| 2021年 3月期 | 1,612 12/1 | 596 4/3 | 558,500 10/20 | 108億5246万 | 39億9814万 | +30.47% 5/12 | -13.9% 12/28 |
| 2022年 3月期 | 920 6/14 | 555 1/28 | 611,600 1/31 | 63億9906万 | 38億9052万 | +16.02% 3/17 | -17.31% 1/27 |
| 2023年 3月期 | 892 5/31 | 642 3/16 | 2,417,900 11/24 | 62億5323万 | 45億4173万 | +14.19% 5/31 | -7.96% 6/23 |
| 2024年 3月期 | 739 8/10 | 474 12/26 | 3,118,100 2/6 | 52億6615万 | 33億9689万 | +18.54% 2/5 | -10.78% 12/14 |
| 最新 | 525 2025/5/2 | 13,000 | 40億9313万 | +1.35% 518 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 98%（1.98倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/05/02 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
350円（2024/08/05） - 50%（1.5倍）
525円（5/2）