株価チャート
株価
6/12
- 前日 (6/11)
- 957
- 始値
- 945
- 高値
- 954
- 安値
- 928
- 終値 -1.78%
- 940
- 出来高 -63.6%
- 156,600
乖離率
- 株価（5日）
移動平均値 - +4.91%
896 - 株価（25日）
移動平均値 - +15.91%
811 - 出来高（5日）
移動平均値 - -10.74%
175,440
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 945 | 954 | 928 | 940 | -1.78% | 156,600 | 52億6794万 | +15.91% | 12.56 | 3.29 |
| 06/11 | 872 | 963 | 872 | 957 | +9.75% | 430,200 | 53億6321万 | +19.63% | 12.79 | 3.35 |
| 06/10 | 860 | 881 | 858 | 872 | +1.4% | 98,100 | 48億8686万 | +10.52% | 11.65 | 3.05 |
| 06/09 | 856 | 882 | 856 | 860 | +1.18% | 108,900 | 48億1961万 | +10.12% | 11.49 | 3.01 |
| 06/06 | 843 | 860 | 840 | 850 | -0.35% | 83,400 | 47億6357万 | +9.82% | 11.36 | 2.97 |
| 06/05 | 853 | 890 | 846 | 853 | 0% | 149,900 | 47億8038万 | +11.21% | 11.4 | 2.98 |
| 06/04 | 872 | 880 | 833 | 853 | -1.95% | 199,400 | 47億8038万 | +12.38% | 11.4 | 2.98 |
| 06/03 | 860 | 924 | 851 | 870 | +0.81% | 257,900 | 48億7565万 | +15.85% | 11.62 | 3.04 |
| 06/02 | 850 | 872 | 843 | 863 | 0% | 134,300 | 48億3642万 | +16.31% | 11.53 | 3.02 |
| 05/30 | 845 | 874 | 837 | 863 | +2.13% | 177,400 | 48億3642万 | +17.57% | 11.53 | 3.02 |
| 05/29 | 841 | 880 | 827 | 845 | +1.68% | 377,800 | 47億3554万 | +16.55% | 11.29 | 2.96 |
| 05/28 | 862 | 868 | 817 | 831 | -5.14% | 427,600 | 46億5709万 | +15.9% | 11.1 | 2.91 |
| 05/27 | 923 | 933 | 837 | 876 | +1.04% | 996,600 | 49億927万 | +23.38% | 11.7 | 3.07 |
| 05/26 | 755 | 878 | 726 | 867 | +12.6% | 1,418,400 | 48億5884万 | +24.03% | 11.58 | 3.03 |
| 05/23 | 793 | 797 | 762 | 770 | -3.63% | 174,500 | 43億1523万 | +11.76% | 10.29 | 2.69 |
| 05/22 | 825 | 848 | 799 | 799 | -1.72% | 360,200 | 44億7775万 | +17.16% | 10.68 | 2.8 |
| 05/21 | 780 | 825 | 780 | 813 | +8.4% | 356,700 | 45億5621万 | +20.62% | 10.86 | 2.84 |
| 05/20 | 780 | 780 | 746 | 750 | -3.23% | 110,900 | 42億315万 | +12.78% | 10.02 | 2.62 |
| 05/19 | 773 | 825 | 770 | 775 | +4.31% | 268,800 | 43億4325万 | +17.96% | 10.35 | 2.71 |
| 05/16 | 705 | 755 | 693 | 743 | +5.99% | 191,900 | 41億6392万 | +14.84% | 9.93 | 2.6 |
| 05/15 | 663 | 737 | 663 | 701 | +4.16% | 246,200 | 39億2854万 | +9.7% | 9.37 | 2.45 |
| 05/14 | 672 | 690 | 663 | 673 | -2.04% | 55,600 | 37億7162万 | +6.66% | 8.99 | 2.36 |
| 05/13 | 692 | 692 | 673 | 687 | +0.73% | 25,500 | 38億5008万 | +9.57% | 9.18 | 2.4 |
| 05/12 | 677 | 697 | 677 | 682 | +0.74% | 20,200 | 38億2206万 | +9.12% | 9.11 | 2.39 |
| 05/09 | 671 | 677 | 669 | 677 | +1.2% | 18,900 | 37億9404万 | +8.67% | 9.05 | 2.37 |
| 05/08 | 683 | 684 | 669 | 669 | -2.05% | 19,600 | 37億4920万 | +7.38% | 8.94 | 2.34 |
| 05/07 | 678 | 689 | 678 | 683 | +0.89% | 42,600 | 38億2766万 | +9.63% | 9.13 | 2.39 |
| 05/02 | 689 | 689 | 670 | 677 | -1.6% | 29,900 | 37億9404万 | +8.49% | 9.05 | 2.37 |
| 05/01 | 670 | 688 | 666 | 688 | +4.24% | 44,700 | 38億5568万 | +10.08% | 9.19 | 2.41 |
| 04/30 | 658 | 672 | 658 | 660 | +0.3% | 29,700 | 36億9877万 | +5.26% | 8.82 | 2.31 |
| 04/28 | 673 | 676 | 658 | 658 | -0.75% | 20,400 | 36億8756万 | +4.61% | 8.79 | 2.3 |
| 04/25 | 651 | 666 | 644 | 663 | +3.11% | 36,100 | 37億1558万 | +5.07% | 8.86 | 2.32 |
| 04/24 | 645 | 647 | 639 | 643 | -0.62% | 19,000 | 36億350万 | +1.42% | 8.59 | 2.25 |
| 04/23 | 662 | 666 | 646 | 647 | +0.78% | 15,400 | 36億2591万 | +1.41% | 8.64 | 2.26 |
| 04/22 | 640 | 657 | 633 | 642 | -0.62% | 37,400 | 35億9789万 | +0.16% | 8.58 | 2.25 |
| 04/21 | 650 | 664 | 643 | 646 | -1.37% | 56,700 | 36億2031万 | +0.31% | 8.63 | 2.26 |
| 04/18 | 614 | 659 | 614 | 655 | +7.03% | 89,000 | 36億7075万 | +1.39% | 8.75 | 2.29 |
| 04/17 | 609 | 614 | 607 | 612 | +0.49% | 10,100 | 34億2977万 | -5.41% | 8.18 | 2.14 |
| 04/16 | 629 | 632 | 609 | 609 | 0% | 49,700 | 34億1295万 | -6.31% | 8.14 | 2.13 |
| 04/15 | 594 | 616 | 589 | 609 | +3.57% | 55,200 | 34億1295万 | -6.6% | 8.14 | 2.13 |
| 04/14 | 580 | 597 | 575 | 588 | +1.73% | 60,000 | 32億9526万 | -10.09% | 7.86 | 2.06 |
| 04/11 | 545 | 580 | 543 | 578 | +1.58% | 31,600 | 32億3922万 | -12.02% | 7.72 | 2.02 |
| 04/10 | 552 | 576 | 545 | 569 | +10.49% | 53,500 | 31億8878万 | -13.79% | 7.6 | 1.99 |
| 04/09 | 536 | 540 | 495 | 515 | -5.68% | 119,500 | 28億8616万 | -22.21% | 6.88 | 1.8 |
| 04/08 | 524 | 552 | 512 | 546 | +11.89% | 95,500 | 30億5989万 | -18.14% | 7.3 | 1.91 |
| 04/07 | 500 | 521 | 488 | 488 | -17.01% | 211,300 | 27億3484万 | -27.38% | 6.52 | 1.71 |
| 04/04 | 618 | 618 | 558 | 588 | -6.22% | 86,900 | 32億9526万 | -13.4% | 7.86 | 2.06 |
| 04/03 | 642 | 642 | 617 | 627 | -3.09% | 48,700 | 35億1383万 | -8.06% | 8.38 | 2.19 |
| 04/02 | 657 | 665 | 646 | 647 | -1.37% | 46,700 | 36億2591万 | -5.27% | 8.64 | 2.26 |
| 04/01 | 679 | 680 | 656 | 656 | -3.1% | 19,500 | 36億7635万 | -4.09% | 8.76 | 2.3 |
| 03/31 | 688 | 689 | 666 | 677 | -3.29% | 53,700 | 37億9404万 | -1.17% | 33.06 | 2.37 |
| 03/28 | 715 | 715 | 699 | 700 | -2.91% | 41,100 | 39億2294万 | +2.19% | 34.18 | 2.45 |
| 03/27 | 729 | 736 | 717 | 721 | -0.41% | 39,700 | 40億4062万 | +5.26% | 35.2 | 2.52 |
| 03/26 | 719 | 733 | 719 | 724 | +0.84% | 27,900 | 40億5744万 | +6% | 35.35 | 2.53 |
| 03/25 | 731 | 731 | 714 | 718 | +0.14% | 13,300 | 40億2381万 | +5.43% | 35.06 | 2.51 |
| 03/24 | 739 | 739 | 716 | 717 | -2.98% | 24,700 | 40億1821万 | +5.6% | 35.01 | 2.51 |
| 03/21 | 728 | 740 | 713 | 739 | +2.5% | 48,200 | 41億4150万 | +9% | 36.08 | 2.59 |
| 03/19 | 730 | 744 | 700 | 721 | -0.83% | 149,600 | 40億4062万 | +6.81% | 35.2 | 2.52 |
| 03/18 | 735 | 739 | 720 | 727 | -0.14% | 67,900 | 40億7425万 | +8.02% | 35.5 | 2.54 |
| 03/17 | 708 | 735 | 699 | 728 | +5.81% | 156,800 | 40億7985万 | +8.66% | 35.55 | 2.55 |
| 03/14 | 693 | 693 | 682 | 688 | +0.73% | 20,800 | 38億5568万 | +2.99% | 33.59 | 2.41 |
| 03/13 | 689 | 698 | 683 | 683 | -0.87% | 37,500 | 38億2766万 | +2.25% | 33.35 | 2.39 |
| 03/12 | 650 | 697 | 650 | 689 | +4.39% | 77,800 | 38億6129万 | +3.3% | 33.64 | 2.41 |
| 03/11 | 662 | 668 | 644 | 660 | +0.46% | 61,100 | 36億9877万 | -1.05% | 32.23 | 2.31 |
| 03/10 | 653 | 660 | 652 | 657 | +0.46% | 12,500 | 36億8195万 | -1.5% | 32.08 | 2.3 |
| 03/07 | 644 | 660 | 640 | 654 | +0.62% | 31,400 | 36億6514万 | -2.1% | 31.93 | 2.29 |
| 03/06 | 640 | 658 | 640 | 650 | +1.72% | 25,700 | 36億4273万 | -2.84% | 31.74 | 2.27 |
| 03/05 | 649 | 649 | 637 | 639 | -0.47% | 22,100 | 35億8108万 | -4.63% | 31.2 | 2.24 |
| 03/04 | 652 | 659 | 642 | 642 | -2.58% | 51,500 | 35億9789万 | -4.46% | 31.35 | 2.25 |
| 03/03 | 660 | 660 | 645 | 659 | +1.07% | 28,600 | 36億9316万 | -2.23% | 32.18 | 2.31 |
| 02/28 | 668 | 668 | 646 | 652 | -2.83% | 58,300 | 36億5393万 | -3.41% | 31.83 | 2.28 |
| 02/27 | 661 | 671 | 661 | 671 | +1.82% | 15,100 | 37億6041万 | -0.74% | 32.76 | 2.35 |
| 02/26 | 688 | 704 | 657 | 659 | -1.64% | 58,000 | 36億9316万 | -2.51% | 32.18 | 2.31 |
| 02/25 | 666 | 675 | 663 | 670 | 0% | 19,300 | 37億5481万 | -0.89% | 32.71 | 2.34 |
| 02/21 | 680 | 685 | 670 | 670 | -2.19% | 26,400 | 37億5481万 | -1.03% | 32.71 | 2.34 |
| 02/20 | 687 | 695 | 682 | 685 | -1.01% | 21,100 | 38億3887万 | +1.33% | 33.45 | 2.4 |
| 02/19 | 679 | 706 | 679 | 692 | +1.32% | 58,400 | 38億7810万 | +2.52% | 33.79 | 2.42 |
| 02/18 | 670 | 697 | 670 | 683 | +1.64% | 76,000 | 38億2766万 | +1.34% | 33.35 | 2.39 |
| 02/17 | 681 | 686 | 667 | 672 | -0.15% | 43,300 | 37億6602万 | -0.3% | 32.81 | 2.35 |
| 02/14 | 685 | 690 | 663 | 673 | -0.88% | 103,400 | 37億7162万 | -0.15% | 32.86 | 2.36 |
| 02/13 | 677 | 684 | 667 | 679 | +1.04% | 29,300 | 38億525万 | +0.74% | 33.15 | 2.38 |
| 02/12 | 678 | 678 | 670 | 672 | +0.45% | 9,400 | 37億6602万 | -0.3% | 32.81 | 2.35 |
| 02/10 | 662 | 683 | 662 | 669 | +1.06% | 28,600 | 37億4920万 | -0.74% | 32.66 | 2.34 |
| 02/07 | 666 | 669 | 662 | 662 | -1.19% | 37,600 | 37億998万 | -1.78% | 32.32 | 2.32 |
| 02/06 | 676 | 682 | 668 | 670 | -1.33% | 21,400 | 37億5481万 | -0.59% | 32.71 | 2.34 |
| 02/05 | 679 | 698 | 675 | 679 | +0.15% | 52,800 | 38億525万 | +0.89% | 33.15 | 2.38 |
| 02/04 | 677 | 682 | 671 | 678 | +0.3% | 17,300 | 37億9964万 | +1.04% | 33.1 | 2.37 |
| 02/03 | 674 | 679 | 664 | 676 | +0.3% | 35,500 | 37億8843万 | +0.9% | 33.01 | 2.37 |
| 01/31 | 677 | 679 | 669 | 674 | -1.03% | 14,800 | 37億7723万 | +0.9% | 32.91 | 2.36 |
| 01/30 | 679 | 681 | 667 | 681 | +0.89% | 23,100 | 38億1646万 | +2.25% | 33.25 | 2.38 |
| 01/29 | 680 | 687 | 675 | 675 | +0.15% | 27,600 | 37億8283万 | +1.5% | 32.96 | 2.36 |
| 01/28 | 680 | 684 | 672 | 674 | -1.32% | 21,400 | 37億7723万 | +1.51% | 32.91 | 2.36 |
| 01/27 | 698 | 698 | 683 | 683 | -1.59% | 22,800 | 38億2766万 | +3.02% | 33.35 | 2.39 |
| 01/24 | 673 | 694 | 667 | 694 | +3.43% | 49,900 | 38億8931万 | +4.83% | 33.89 | 2.43 |
| 01/23 | 677 | 682 | 671 | 671 | -1.32% | 21,500 | 37億6041万 | +1.67% | 32.76 | 2.35 |
| 01/22 | 672 | 692 | 672 | 680 | +0.89% | 51,300 | 38億1085万 | +3.03% | 33.2 | 2.38 |
| 01/21 | 670 | 676 | 669 | 674 | +0.6% | 15,800 | 37億7588万 | +2.12% | 32.9 | 2.36 |
| 01/20 | 678 | 682 | 668 | 670 | -1.33% | 30,600 | 37億5347万 | +1.36% | 32.7 | 2.34 |
| 01/17 | 661 | 679 | 660 | 679 | +2.72% | 37,200 | 38億389万 | +2.57% | 33.14 | 2.38 |
| 01/16 | 651 | 664 | 651 | 661 | +1.69% | 16,200 | 37億305万 | -0.45% | 32.26 | 2.31 |
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 | 5,220 10,440 12/30 | 1,205 2,410 1/22 | 3,210,000 1,605,000 12/25 | 192億7224万 | 51億7186万 | +13.21% 4/13 | -36.78% 2/1 |
| 2017年 3月期 | 1,810 3,620 5/17 | 616 11/9 | 4,284,600 9/13 | 77億6852万 | 26億4387万 | +66.47% 9/13 | -29.17% 6/24 |
| 2018年 3月期 | 1,440 3/14 | 510 9/6 | 4,034,300 12/29 | 64億2124万 | 22億6399万 | +63.39% 12/29 | -19.18% 2/6 |
| 2019年 3月期 | 2,000 11/26 | 873 3/25 | 6,248,800 5/25 | 90億9840万 | 39億7319万 | +29.99% 5/28 | -28.57% 12/26 |
| 2020年 3月期 | 1,419 2/20 | 513 3/17 | 986,900 9/18 | 64億5815万 | 23億3476万 | +40.4% 4/20 | -52.39% 3/16 |
| 2021年 3月期 | 2,340 5/29 | 638 4/6 | 5,193,200 3/18 | 106億4980万 | 29億366万 | +71.4% 5/27 | -22.55% 7/2 |
| 2022年 3月期 | 1,500 11/9 | 573 2/24 | 5,421,900 11/9 | 84億30万 | 32億891万 | +34.5% 11/12 | -29.19% 12/14 |
| 2023年 3月期 | 887 6/10 | 600 3/23 3/20 他2件 | 281,800 4/13 | 49億6737万 | 33億6012万 | +16.49% 6/9 | -12.62% 5/12 |
| 2024年 3月期 | 965 6/21 | 450 11/16 | 666,900 6/21 | 54億419万 | 25億2009万 | +29.64% 6/21 | -18.57% 11/16 |
| 2025年 3月期 | 1,315 7/11 | 525 8/7 | 3,150,700 8/7 | 73億6689万 | 29億4115万 | +25.48% 5/22 | -48.8% 8/7 |
| 最新 | 940 2025/6/12 | 156,600 | 52億6794万 | +15.91% 811 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -82%（0.18倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/06/12 vs 2024/12/30
- 41%（1.41倍）
- 過去安値
450円（2023/11/16） - 109%（2.09倍）
940円（6/12）