株価チャート
株価
5/9
- 前日 (5/8)
- 559
- 始値
- 560
- 高値
- 577
- 安値
- 559
- 終値 +2.68%
- 574
- 出来高 +13.44%
- 66,700
乖離率
- 株価（5日）
移動平均値 - -0.86%
579 - 株価（25日）
移動平均値 - +1.59%
565 - 出来高（5日）
移動平均値 - +18.26%
56,400
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 560 | 577 | 559 | 574 | +2.68% | 66,700 | 179億4324万 | +1.59% | - | 4.11 |
| 05/08 | 568 | 568 | 552 | 559 | -1.58% | 58,800 | 174億7434万 | -1.24% | - | 4.01 |
| 05/07 | 580 | 581 | 565 | 568 | -3.07% | 57,900 | 177億5568万 | 0% | - | 4.07 |
| 05/02 | 600 | 607 | 576 | 586 | -3.46% | 69,800 | 183億1836万 | +2.45% | - | 4.2 |
| 05/01 | 600 | 610 | 597 | 607 | +0.17% | 28,800 | 189億7482万 | +5.38% | - | 4.35 |
| 04/30 | 600 | 612 | 596 | 606 | +1.68% | 51,900 | 189億4356万 | +4.84% | - | 4.34 |
| 04/28 | 608 | 612 | 596 | 596 | -1.81% | 39,200 | 186億3096万 | +2.58% | - | 4.27 |
| 04/25 | 605 | 613 | 599 | 607 | +1.17% | 23,200 | 189億7482万 | +3.94% | - | 4.35 |
| 04/24 | 610 | 615 | 595 | 600 | -1.15% | 26,100 | 187億5600万 | +2.39% | - | 4.3 |
| 04/23 | 609 | 610 | 600 | 607 | +2.02% | 45,300 | 189億7482万 | +2.88% | - | 4.35 |
| 04/22 | 604 | 611 | 595 | 595 | -3.09% | 67,700 | 185億9970万 | +0.34% | - | 4.26 |
| 04/21 | 596 | 616 | 580 | 614 | +1.99% | 134,400 | 191億9364万 | +3.19% | - | 4.4 |
| 04/18 | 547 | 603 | 547 | 602 | +10.46% | 179,800 | 188億1852万 | +0.67% | - | 4.31 |
| 04/17 | 540 | 557 | 540 | 545 | +0.37% | 58,500 | 170億3670万 | -9.17% | - | 3.91 |
| 04/16 | 565 | 565 | 537 | 543 | -2.16% | 47,900 | 169億7418万 | -10.1% | - | 3.89 |
| 04/15 | 564 | 569 | 551 | 555 | -1.42% | 50,600 | 173億4930万 | -8.72% | - | 3.98 |
| 04/14 | 551 | 577 | 548 | 563 | +1.81% | 44,800 | 175億9938万 | -7.86% | - | 4.03 |
| 04/11 | 524 | 560 | 505 | 553 | +5.53% | 104,500 | 172億8678万 | -9.93% | - | 3.96 |
| 04/10 | 543 | 547 | 523 | 524 | +5.86% | 93,600 | 163億8024万 | -15.07% | - | 3.76 |
| 04/09 | 520 | 520 | 489 | 495 | -6.6% | 98,300 | 154億7370万 | -20.29% | - | 3.55 |
| 04/08 | 529 | 540 | 525 | 530 | +15.22% | 87,700 | 165億6780万 | -15.34% | - | 3.8 |
| 04/07 | 433 | 490 | 430 | 460 | -8.55% | 144,400 | 143億7960万 | -26.98% | - | 3.3 |
| 04/04 | 544 | 550 | 500 | 503 | -9.86% | 171,700 | 157億2378万 | -21.04% | - | 3.6 |
| 04/03 | 570 | 571 | 554 | 558 | -4.12% | 121,200 | 174億4308万 | -12.95% | - | 4 |
| 04/02 | 600 | 605 | 582 | 582 | -3% | 95,500 | 181億9332万 | -9.63% | - | 4.17 |
| 04/01 | 616 | 616 | 600 | 600 | -1.48% | 66,900 | 187億5600万 | -7.12% | - | 4.3 |
| 03/31 | 650 | 650 | 609 | 609 | -7.16% | 64,500 | 190億3734万 | -5.73% | - | 4.36 |
| 03/28 | 669 | 670 | 644 | 656 | -3.95% | 67,500 | 205億656万 | +1.55% | - | 4.7 |
| 03/27 | 666 | 683 | 666 | 683 | +1.49% | 47,100 | 213億5058万 | +5.89% | - | 4.89 |
| 03/26 | 670 | 673 | 656 | 673 | +0.45% | 57,400 | 210億3798万 | +4.83% | - | 4.82 |
| 03/25 | 669 | 679 | 669 | 670 | +0.15% | 29,500 | 209億4420万 | +4.69% | - | 4.8 |
| 03/24 | 668 | 678 | 661 | 669 | -0.45% | 42,600 | 209億1294万 | +5.02% | - | 4.79 |
| 03/21 | 680 | 692 | 672 | 672 | -1.9% | 40,700 | 210億672万 | +5.99% | - | 4.82 |
| 03/19 | 676 | 694 | 674 | 685 | +1.33% | 78,100 | 214億1310万 | +8.39% | - | 4.91 |
| 03/18 | 673 | 679 | 668 | 676 | +1.35% | 48,700 | 211億3176万 | +7.47% | - | 4.84 |
| 03/17 | 668 | 680 | 658 | 667 | +0.3% | 94,300 | 208億5042万 | +6.21% | - | 4.78 |
| 03/14 | 665 | 669 | 661 | 665 | +1.22% | 65,500 | 207億8790万 | +6.23% | - | 4.77 |
| 03/13 | 652 | 663 | 651 | 657 | +0.77% | 71,500 | 205億3782万 | +5.29% | - | 4.71 |
| 03/12 | 642 | 655 | 637 | 652 | +2.19% | 64,700 | 203億8152万 | +4.82% | - | 4.67 |
| 03/11 | 636 | 645 | 628 | 638 | +0.16% | 76,400 | 199億4388万 | +3.07% | - | 4.57 |
| 03/10 | 635 | 640 | 633 | 637 | +0.31% | 14,100 | 199億1262万 | +3.07% | - | 4.57 |
| 03/07 | 633 | 638 | 629 | 635 | 0% | 42,500 | 198億5010万 | +2.92% | - | 4.55 |
| 03/06 | 635 | 641 | 630 | 635 | +1.6% | 40,100 | 198億5010万 | +3.08% | - | 4.55 |
| 03/05 | 627 | 640 | 625 | 625 | 0% | 53,000 | 195億3750万 | +1.46% | - | 4.48 |
| 03/04 | 620 | 639 | 619 | 625 | -0.16% | 87,900 | 195億3750万 | +1.63% | - | 4.48 |
| 03/03 | 629 | 630 | 620 | 626 | +1.13% | 29,500 | 195億6876万 | +2.12% | - | 4.49 |
| 02/28 | 620 | 633 | 617 | 619 | -0.48% | 49,300 | 193億4994万 | +1.31% | - | 4.44 |
| 02/27 | 618 | 630 | 617 | 622 | 0% | 32,300 | 194億4372万 | +2.13% | - | 4.46 |
| 02/26 | 624 | 632 | 616 | 622 | -0.32% | 57,900 | 194億4372万 | +2.3% | - | 4.46 |
| 02/25 | 612 | 630 | 610 | 624 | +2.13% | 51,600 | 195億624万 | +2.97% | - | 4.47 |
| 02/21 | 614 | 623 | 611 | 611 | -0.81% | 18,100 | 190億9986万 | +1.16% | - | 4.38 |
| 02/20 | 626 | 626 | 616 | 616 | -0.32% | 24,700 | 192億5616万 | +2.16% | - | 4.41 |
| 02/19 | 620 | 626 | 615 | 618 | -0.32% | 24,700 | 193億1868万 | +2.66% | - | 4.43 |
| 02/18 | 603 | 621 | 601 | 620 | +2.99% | 44,600 | 193億8120万 | +3.16% | - | 4.44 |
| 02/17 | 609 | 616 | 600 | 602 | -0.17% | 48,500 | 188億1852万 | +0.17% | - | 4.31 |
| 02/14 | 606 | 612 | 602 | 603 | -0.82% | 44,300 | 188億4978万 | +0.17% | - | 4.32 |
| 02/13 | 613 | 618 | 602 | 608 | +0.33% | 51,000 | 190億608万 | +1% | - | 4.36 |
| 02/12 | 625 | 629 | 601 | 606 | -3.04% | 99,900 | 189億4356万 | +0.5% | - | 4.34 |
| 02/10 | 604 | 647 | 597 | 625 | -1.42% | 116,900 | 195億3750万 | +3.65% | - | 4.48 |
| 02/07 | 638 | 645 | 626 | 634 | +0.96% | 112,100 | 198億1884万 | +5.14% | - | 4.54 |
| 02/06 | 622 | 639 | 616 | 628 | +1.45% | 62,000 | 196億3128万 | +4.15% | - | 4.5 |
| 02/05 | 604 | 621 | 595 | 619 | +4.74% | 108,200 | 193億4994万 | +2.82% | - | 4.44 |
| 02/04 | 608 | 608 | 591 | 591 | -0.17% | 80,300 | 184億7466万 | -1.83% | - | 4.24 |
| 02/03 | 605 | 605 | 587 | 592 | -2.15% | 80,500 | 185億592万 | -1.82% | - | 4.24 |
| 01/31 | 609 | 615 | 602 | 605 | -2.1% | 55,100 | 189億1230万 | +0.33% | - | 4.34 |
| 01/30 | 611 | 622 | 606 | 618 | +0.32% | 86,500 | 193億1868万 | +2.49% | - | 4.43 |
| 01/29 | 617 | 640 | 615 | 616 | -1.28% | 80,400 | 192億5616万 | +1.99% | - | 4.41 |
| 01/28 | 601 | 630 | 601 | 624 | +5.58% | 114,600 | 195億624万 | +2.97% | - | 4.47 |
| 01/27 | 582 | 594 | 571 | 591 | +3.14% | 87,700 | 184億7466万 | -2.48% | - | 4.24 |
| 01/24 | 574 | 586 | 572 | 573 | -1.88% | 120,800 | 179億1198万 | -5.76% | - | 4.11 |
| 01/23 | 582 | 584 | 576 | 584 | -0.17% | 37,600 | 182億5584万 | -4.42% | - | 4.19 |
| 01/22 | 588 | 594 | 578 | 585 | +0.17% | 32,900 | 182億8710万 | -4.72% | - | 4.19 |
| 01/21 | 568 | 588 | 566 | 584 | +3% | 48,200 | 182億5584万 | -5.35% | - | 4.19 |
| 01/20 | 573 | 580 | 567 | 567 | -1.39% | 54,200 | 177億2442万 | -8.7% | - | 4.06 |
| 01/17 | 589 | 592 | 572 | 575 | -2.54% | 78,400 | 179億7450万 | -8% | - | 4.12 |
| 01/16 | 597 | 607 | 590 | 590 | -1.01% | 59,200 | 184億4340万 | -6.2% | - | 4.23 |
| 01/15 | 600 | 605 | 595 | 596 | 0% | 59,700 | 186億3096万 | -5.99% | - | 4.27 |
| 01/14 | 611 | 613 | 596 | 596 | -2.77% | 82,900 | 186億3096万 | -6.58% | - | 4.27 |
| 01/10 | 615 | 617 | 603 | 613 | -0.33% | 82,200 | 191億6238万 | -4.37% | - | 4.39 |
| 01/09 | 615 | 620 | 610 | 615 | 0% | 49,600 | 192億2490万 | -4.65% | - | 4.41 |
| 01/08 | 618 | 624 | 612 | 615 | -1.13% | 61,500 | 192億2490万 | -5.09% | - | 4.41 |
| 01/07 | 632 | 632 | 620 | 622 | +0.97% | 45,700 | 194億4372万 | -4.6% | - | 4.46 |
| 01/06 | 621 | 630 | 613 | 616 | -0.81% | 117,200 | 192億5616万 | -5.95% | - | 4.41 |
| 2024 | ||||||||||
| 12/30 | 650 | 650 | 618 | 621 | -2.97% | 62,500 | 194億1246万 | -6.05% | - | 4.59 |
| 12/27 | 610 | 640 | 608 | 640 | +5.44% | 102,500 | 200億640万 | -3.9% | - | 4.73 |
| 12/26 | 607 | 614 | 601 | 607 | -0.16% | 109,300 | 189億7482万 | -9.4% | - | 4.49 |
| 12/25 | 611 | 612 | 598 | 608 | -0.33% | 79,400 | 190億608万 | -9.79% | - | 4.5 |
| 12/24 | 601 | 615 | 598 | 610 | +1.16% | 111,200 | 190億6860万 | -9.9% | - | 4.51 |
| 12/23 | 615 | 615 | 600 | 603 | -2.11% | 169,000 | 188億4978万 | -11.32% | - | 4.46 |
| 12/20 | 628 | 657 | 616 | 616 | -2.38% | 212,500 | 192億5616万 | -9.81% | - | 4.56 |
| 12/19 | 649 | 650 | 631 | 631 | -4.25% | 71,000 | 197億2506万 | -7.88% | - | 4.67 |
| 12/18 | 645 | 659 | 638 | 659 | +2.33% | 70,200 | 206億34万 | -3.8% | - | 4.87 |
| 12/17 | 632 | 645 | 626 | 644 | +1.26% | 69,000 | 201億3144万 | -5.71% | - | 4.76 |
| 12/16 | 643 | 650 | 632 | 636 | -2.6% | 72,500 | 198億8136万 | -6.61% | - | 4.7 |
| 12/13 | 656 | 659 | 642 | 653 | -0.61% | 90,900 | 204億1278万 | -4.11% | - | 4.83 |
| 12/12 | 656 | 677 | 656 | 657 | 0% | 67,700 | 205億3782万 | -3.81% | - | 4.86 |
| 12/11 | 666 | 667 | 655 | 657 | -2.23% | 49,900 | 205億3782万 | -4.09% | - | 4.86 |
| 12/10 | 670 | 683 | 666 | 672 | 0% | 48,700 | 210億672万 | -2.04% | - | 4.97 |
| 12/09 | 678 | 679 | 668 | 672 | -0.88% | 57,600 | 210億672万 | -2.18% | - | 4.97 |
| 12/06 | 721 | 721 | 677 | 678 | -5.7% | 143,100 | 211億9428万 | -1.45% | - | 5.01 |
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 | |
| 2016年 3月期 | 982 5,890 1/6 | 571 3,425 2/15 | 22,587,000 3,764,500 12/17 | 303億3350万 | 178億4425万 | +17.74% 4/1 | -22.54% 2/17 |
| 2017年 3月期 | 1,230 7,380 6/10 | 800 4,800 5/2 | 4,322,400 720,400 5/13 | 384億4980万 | 250億800万 | +21.35% 5/31 | -12.49% 7/25 |
| 2018年 3月期 | 3,073 9,220 1/26 | 901 2,702 4/14 | 793,200 264,400 6/7 | 960億7240万 | 281億5484万 | +31.3% 8/29 | -19.5% 2/14 |
| 2019年 3月期 | 3,600 9/19 | 1,789 5/14 | 705,600 8/13 | 1125億3600万 | 559億2414万 | +37.99% 8/30 | -25.23% 12/20 |
| 2020年 3月期 | 3,460 5/13 | 670 3/23 | 747,400 2/10 | 1081億5960万 | 209億4420万 | +16.71% 5/8 | -34.84% 3/19 |
| 2021年 3月期 | 2,580 2/25 | 678 4/3 | 1,634,300 5/26 | 806億5080万 | 211億9428万 | +47.12% 5/26 | -21.25% 7/29 |
| 2022年 3月期 | 2,982 11/8 | 1,362 1/28 | 1,177,000 11/8 | 932億1732万 | 425億7612万 | +27.46% 6/2 | -25.84% 12/2 |
| 2023年 3月期 | 2,350 9/16 | 1,517 3/16 | 1,282,200 6/6 | 734億6100万 | 474億2142万 | +18.27% 8/10 | -16.22% 5/11 |
| 2024年 3月期 | 1,613 4/4 | 673 12/8 | 799,500 2/13 | 504億2238万 | 210億3798万 | +14.28% 2/8 | -21.59% 10/4 |
| 2025年 3月期 | 820 4/1 | 554 5/30 | 495,800 5/13 | 256億3320万 | 173億1804万 | +14.24% 7/25 | -27.02% 4/7 |
| 最新 | 574 2025/5/9 | 66,700 | 179億4324万 | +1.59% 565 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 151%（2.51倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/05/09 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
554円（2024/05/30） - 4%（1.04倍）
574円（5/9）