株価チャート
株価
6/3
- 前日 (6/2)
- 5,010
- 始値
- 5,010
- 高値
- 5,010
- 安値
- 5,010
- 終値 ±0%
- 5,010
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - 0%
5,010 - 株価（25日）
移動平均値 - 0%
5,010 - 出来高（5日）
移動平均値 - -56.52%
460
2024/12/13～2025/06/03
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 | ||||||||||
| 06/03 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 261億7729万 | 0% | 76.8 | 1.87 |
| 06/02 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.02% | 76.8 | 1.87 |
| 05/30 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 1,700 | 261億7729万 | +0.02% | 76.8 | 1.87 |
| 05/29 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 261億7729万 | +0.04% | 76.8 | 1.87 |
| 05/28 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.04% | 76.8 | 1.87 |
| 05/26 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 2,100 | 261億7729万 | +0.04% | 76.8 | 1.87 |
| 05/23 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 600 | 261億7729万 | +0.06% | 76.8 | 1.87 |
| 05/21 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 2,000 | 261億7729万 | +0.08% | 76.8 | 1.87 |
| 05/20 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 261億7729万 | +0.08% | 76.8 | 1.87 |
| 05/19 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 400 | 261億7729万 | +0.1% | 76.8 | 1.87 |
| 05/16 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.1% | 76.8 | 1.87 |
| 05/15 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.12% | 76.8 | 1.87 |
| 05/14 | 5,010 | 5,010 | 5,010 | 5,010 | -0.2% | 600 | 261億7729万 | +0.12% | 76.8 | 1.87 |
| 05/13 | 5,020 | 5,020 | 5,020 | 5,020 | +0.2% | 100 | 262億2954万 | +0.34% | 76.96 | 1.88 |
| 05/07 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 3,200 | 261億7729万 | +0.16% | 76.8 | 1.87 |
| 05/01 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.16% | 76.8 | 1.87 |
| 04/30 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 700 | 261億7729万 | +0.18% | 76.8 | 1.87 |
| 04/25 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.18% | 76.8 | 1.87 |
| 04/24 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.16% | 76.8 | 1.87 |
| 04/23 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.16% | 76.8 | 1.87 |
| 04/22 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 261億7729万 | +0.14% | 76.8 | 1.87 |
| 04/21 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 1,000 | 261億7729万 | +0.14% | 76.8 | 1.87 |
| 04/17 | 5,010 | 5,010 | 5,010 | 5,010 | +0.2% | 1,100 | 261億7729万 | +0.14% | 76.8 | 1.87 |
| 04/16 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 261億2504万 | -0.08% | 76.65 | 1.87 |
| 04/14 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 2,500 | 261億2504万 | -0.1% | 76.65 | 1.87 |
| 04/11 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 14,600 | 261億2504万 | -0.1% | 76.65 | 1.87 |
| 04/10 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 261億2504万 | -0.12% | 76.65 | 1.87 |
| 04/09 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 500 | 261億2504万 | -0.14% | 76.65 | 1.87 |
| 04/07 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 900 | 261億2504万 | -0.16% | 76.65 | 1.87 |
| 04/04 | 5,000 | 5,000 | 5,000 | 5,000 | +0.1% | 800 | 261億2504万 | -0.16% | 76.65 | 1.87 |
| 04/03 | 4,995 | 5,000 | 4,995 | 4,995 | 0% | 1,700 | 260億9891万 | -0.28% | 76.57 | 1.87 |
| 04/01 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 300 | 260億9891万 | -0.28% | 76.57 | 1.87 |
| 03/31 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 900 | 260億9891万 | -0.3% | 76.57 | 1.87 |
| 03/28 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 2,800 | 260億9891万 | -0.32% | 76.57 | 1.87 |
| 03/27 | 5,000 | 5,000 | 4,995 | 4,995 | -0.1% | 900 | 260億9891万 | -0.34% | 76.57 | 1.87 |
| 03/26 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 200 | 261億2504万 | -0.26% | 76.65 | 1.87 |
| 03/25 | 4,995 | 5,000 | 4,995 | 5,000 | +0.1% | 400 | 261億2504万 | -0.28% | 76.65 | 1.87 |
| 03/24 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 400 | 260億9891万 | -0.38% | 76.57 | 1.87 |
| 03/21 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 100 | 260億9891万 | -0.4% | 76.57 | 1.87 |
| 03/18 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 700 | 260億9891万 | -0.42% | 76.57 | 1.87 |
| 03/17 | 5,000 | 5,000 | 4,995 | 4,995 | -0.5% | 400 | 260億9891万 | -0.42% | 76.57 | 1.87 |
| 03/14 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 19,000 | 262億2954万 | +0.06% | 76.96 | 1.88 |
| 03/13 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 4,900 | 262億2954万 | +0.84% | 76.96 | 1.88 |
| 03/12 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 13,500 | 262億2954万 | +3.29% | 76.96 | 1.88 |
| 03/11 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 1,400 | 262億2954万 | +6.24% | 76.96 | 1.88 |
| 03/10 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 2,300 | 262億2954万 | +9.65% | 76.96 | 1.88 |
| 03/07 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 3,900 | 262億2954万 | +13.29% | 76.96 | 1.88 |
| 03/06 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 3,800 | 262億2954万 | +17.18% | 76.96 | 1.88 |
| 03/05 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 3,500 | 262億2954万 | +21.34% | 76.96 | 1.88 |
| 03/04 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 7,100 | 262億2954万 | +25.78% | 76.96 | 1.88 |
| 03/03 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 9,600 | 262億2954万 | +30.59% | 76.96 | 1.88 |
| 02/28 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 8,100 | 262億2954万 | +35.75% | 76.96 | 1.88 |
| 02/27 | 5,020 | 5,020 | 5,010 | 5,020 | +0.2% | 28,800 | 262億2954万 | +41.41% | 76.96 | 1.88 |
| 02/26 | 5,010 | 5,020 | 5,010 | 5,010 | 0% | 12,700 | 261億7729万 | +47.27% | 76.8 | 1.87 |
| 02/25 | 5,010 | 5,020 | 5,010 | 5,010 | 0% | 24,800 | 261億7729万 | +53.96% | 76.8 | 1.87 |
| 02/21 | 5,020 | 5,020 | 5,010 | 5,010 | 0% | 1,200 | 261億7729万 | +61.25% | 76.8 | 1.87 |
| 02/20 | 5,010 | 5,010 | 5,010 | 5,010 | -0.2% | 19,500 | 261億7729万 | +69.31% | 76.8 | 1.87 |
| 02/19 | 5,010 | 5,020 | 5,010 | 5,020 | 0% | 6,500 | 262億2954万 | +78.46% | 76.96 | 1.88 |
| 02/18 | 5,010 | 5,020 | 5,010 | 5,020 | 0% | 3,700 | 262億2954万 | +88.37% | 76.96 | 1.88 |
| 02/17 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 21,400 | 262億2954万 | +99.36% | 76.96 | 1.88 |
| 02/14 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 39,300 | 262億2954万 | +111.73% | 76.96 | 1.88 |
| 02/13 | 5,020 | 5,020 | 5,010 | 5,020 | +0.2% | 110,400 | 262億2954万 | +125.62% | 76.96 | 1.88 |
| 02/12 | 5,020 | 5,020 | 5,010 | 5,010 | 0% | 93,400 | 261億7729万 | +141.1% | 76.8 | 1.87 |
| 02/10 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 87,600 | 261億7729万 | +159.32% | 76.8 | 1.87 |
| 02/07 | 5,020 | 5,020 | 5,010 | 5,010 | -0.2% | 166,100 | 261億7729万 | +180.67% | 76.8 | 1.87 |
| 02/06 | 5,010 | 5,020 | 5,010 | 5,020 | +23.95% | 527,500 | 262億2954万 | +206.47% | 76.96 | 1.88 |
| 02/05 | 4,050 | 4,050 | 4,050 | 4,050 | +97.66% | 1,100 | 211億6128万 | +171.81% | 62.09 | 1.51 |
| 02/04 | 2,049 | 2,049 | 2,049 | 2,049 | +24.26% | 6,300 | 107億604万 | +48.37% | 31.41 | 0.77 |
| 02/03 | 1,649 | 1,649 | 1,649 | 1,649 | +22.24% | 4,000 | 86億1603万 | +22.06% | 25.28 | 0.62 |
| 01/31 | 1,335 | 1,430 | 1,335 | 1,349 | 0% | 3,900 | 70億4853万 | +0.82% | 20.68 | 0.5 |
| 01/30 | 1,330 | 1,357 | 1,329 | 1,349 | +0.3% | 500 | 70億4853万 | +0.9% | 20.68 | 0.5 |
| 01/29 | 1,345 | 1,382 | 1,333 | 1,345 | -0.74% | 2,300 | 70億2763万 | +0.75% | 20.62 | 0.5 |
| 01/28 | 1,350 | 1,385 | 1,320 | 1,355 | -0.15% | 2,900 | 70億7988万 | +1.57% | 20.77 | 0.51 |
| 01/27 | 1,337 | 1,360 | 1,337 | 1,357 | 0% | 1,200 | 70億9033万 | +1.88% | 20.8 | 0.51 |
| 01/24 | 1,355 | 1,357 | 1,350 | 1,357 | +0.15% | 1,400 | 70億9033万 | +2.03% | 20.8 | 0.51 |
| 01/23 | 1,320 | 1,358 | 1,320 | 1,355 | +2.81% | 3,000 | 70億7988万 | +2.03% | 20.77 | 0.51 |
| 01/22 | 1,318 | 1,327 | 1,318 | 1,318 | 0% | 1,100 | 68億8656万 | -0.68% | 20.2 | 0.49 |
| 01/21 | 1,315 | 1,325 | 1,315 | 1,318 | -0.53% | 2,200 | 68億8656万 | -0.68% | 20.2 | 0.49 |
| 01/20 | 1,325 | 1,343 | 1,322 | 1,325 | 0% | 2,300 | 69億2313万 | -0.08% | 20.31 | 0.5 |
| 01/17 | 1,315 | 1,330 | 1,315 | 1,325 | +0.91% | 3,000 | 69億2313万 | 0% | 20.31 | 0.5 |
| 01/16 | 1,332 | 1,340 | 1,313 | 1,313 | -2.67% | 3,500 | 68億6043万 | -0.83% | 20.13 | 0.49 |
| 01/15 | 1,332 | 1,349 | 1,332 | 1,349 | +1.35% | 1,600 | 70億4853万 | +1.89% | 20.68 | 0.5 |
| 01/14 | 1,344 | 1,344 | 1,331 | 1,331 | -1.92% | 2,200 | 69億5448万 | +0.68% | 20.4 | 0.5 |
| 01/10 | 1,335 | 1,360 | 1,335 | 1,357 | +0.97% | 1,300 | 70億9033万 | +2.73% | 20.8 | 0.51 |
| 01/09 | 1,341 | 1,344 | 1,320 | 1,344 | -1.1% | 1,900 | 70億2241万 | +1.9% | 20.6 | 0.5 |
| 01/08 | 1,341 | 1,359 | 1,341 | 1,359 | +0.67% | 1,200 | 71億78万 | +3.11% | 20.83 | 0.51 |
| 01/07 | 1,336 | 1,360 | 1,336 | 1,350 | -0.07% | 2,100 | 70億5376万 | +2.58% | 20.7 | 0.5 |
| 01/06 | 1,349 | 1,355 | 1,340 | 1,351 | +0.15% | 2,600 | 70億5898万 | +2.74% | 20.71 | 0.51 |
| 2024 | ||||||||||
| 12/30 | 1,326 | 1,350 | 1,326 | 1,349 | +1.73% | 3,500 | 70億4853万 | +2.66% | 20.68 | 0.5 |
| 12/27 | 1,319 | 1,326 | 1,319 | 1,326 | +0.53% | 2,800 | 69億2836万 | +0.99% | 20.33 | 0.49 |
| 12/26 | 1,314 | 1,326 | 1,314 | 1,319 | +0.23% | 1,700 | 68億9178万 | +0.46% | 20.22 | 0.49 |
| 12/25 | 1,319 | 1,321 | 1,316 | 1,316 | -0.23% | 6,200 | 68億7611万 | +0.3% | 20.17 | 0.49 |
| 12/24 | 1,315 | 1,321 | 1,314 | 1,319 | +0.38% | 1,000 | 68億9178万 | +0.53% | 20.22 | 0.49 |
| 12/23 | 1,316 | 1,319 | 1,304 | 1,314 | -0.15% | 3,800 | 68億6566万 | +0.15% | 20.14 | 0.49 |
| 12/20 | 1,318 | 1,320 | 1,314 | 1,316 | -0.15% | 1,900 | 68億7611万 | +0.23% | 20.17 | 0.49 |
| 12/19 | 1,301 | 1,319 | 1,301 | 1,318 | +0.61% | 1,100 | 68億8656万 | +0.38% | 20.2 | 0.49 |
| 12/18 | 1,308 | 1,310 | 1,308 | 1,310 | +0.15% | 400 | 68億4476万 | -0.3% | 20.08 | 0.48 |
| 12/17 | 1,306 | 1,308 | 1,306 | 1,308 | -0.15% | 600 | 68億3431万 | -0.53% | 20.05 | 0.48 |
| 12/16 | 1,317 | 1,317 | 1,310 | 1,310 | -0.08% | 800 | 68億4476万 | -0.3% | 20.08 | 0.48 |
| 12/13 | 1,323 | 1,323 | 1,309 | 1,311 | -0.91% | 2,000 | 68億4998万 | -0.23% | 20.1 | 0.48 |
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 | 825 4/24 | 605 3/18 3/17 | 26,000 5/23 | - | - | +6.25% 12/17 | -11.08% 5/23 |
| 2009年 3月期 | 645 5/21 | 336 10/10 | 10,000 12/2 | - | - | +18.2% 5/13 | -38.82% 10/10 |
| 2010年 3月期 | 620 3/24 | 341 4/7 | 25,000 12/18 | - | - | +21.89% 8/6 | -2.33% 10/28 |
| 2011年 3月期 | 1,160 2/22 2/21 | 620 4/7 | 16,000 2/23 | 60億6100万 | 32億3950万 | +17.98% 12/16 | -24.16% 3/15 |
| 2012年 3月期 | 1,050 3/23 | 830 12/21 | 19,000 2/10 | 54億8625万 | 43億3675万 | +12.1% 2/15 | -10.63% 9/20 |
| 2013年 3月期 | 1,134 1/22 | 930 11/21 11/20 他6件 | 10,000 12/14 6/5 5/11 | 59億2515万 | 48億5925万 | +12.6% 1/22 | -6.22% 10/10 |
| 2014年 3月期 | 1,151 5/16 | 1,010 11/13 | 57,000 12/19 | 60億1398万 | 52億7725万 | +4.86% 1/23 | -7.98% 6/27 |
| 2015年 3月期 | 1,499 2/19 | 1,044 4/23 | 13,000 3/4 | 78億3228万 | 54億5804万 | +16.13% 7/31 | -6.19% 5/25 |
| 2016年 3月期 | 1,400 4/7 | 1,125 1/21 | 10,000 6/26 | 73億1501万 | 58億7813万 | +13.22% 10/29 | -9.69% 4/26 |
| 2017年 3月期 | 1,310 3/21 | 1,051 11/1 | 14,000 12/19 | 68億4476万 | 54億9148万 | +9.03% 12/1 | -4.4% 6/21 |
| 2018年 3月期 | 1,600 1/4 | 1,183 5/31 | 16,100 9/12 | 83億6001万 | 61億8118万 | +7.62% 9/13 | -8.38% 2/6 |
| 2019年 3月期 | 1,495 6/21 | 1,199 1/7 1/4 | 16,500 5/11 | 78億1138万 | 62億6478万 | +6.01% 6/15 | -10.14% 12/25 |
| 2020年 3月期 | 1,350 1/6 | 1,000 3/13 | 15,700 3/9 | 70億5376万 | 52億2500万 | +7.25% 1/6 | -15.8% 3/13 |
| 2021年 3月期 | 1,190 4/23 | 992 1/7 | 7,800 1/7 | 62億1775万 | 51億8320万 | +8.5% 3/1 | -9.9% 8/6 |
| 2022年 3月期 | 1,165 10/5 | 1,000 3/31 3/30 他3件 | 10,500 2/28 | 60億8713万 | 52億2500万 | +3.72% 1/4 | -5.04% 4/25 |
| 2023年 3月期 | 1,199 3/29 3/27 | 940 5/2 | 51,200 4/26 | 62億6478万 | 49億1150万 | +6.01% 6/24 | -1.74% 10/3 |
| 2024年 3月期 | 1,500 2/26 | 1,150 4/6 4/3 | 11,000 4/11 | 78億3751万 | 60億875万 | +8.26% 9/19 | -6.09% 10/4 |
| 2025年 3月期 | 5,030 3/14 | 1,152 8/5 | 527,500 2/6 | 262億8179万 | 60億1920万 | +206.47% 2/6 | -14.44% 8/5 |
| 最新 | 5,010 2025/6/3 | 200 | 261億7729万 | 0% 5,010 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -17%（0.83倍）
- 1995/12/29 vs 1994/12/30
- -37%（0.63倍）
- 1996/12/30 vs 1995/12/29
- 80%（1.8倍）
- 1997/12/29 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/29
- -18%（0.82倍）
- 1999/12/24 vs 1998/12/25
- -9%（0.91倍）
- 2000/12/25 vs 1999/12/24
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/25
- 10%（1.1倍）
- 2002/12/26 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/26 vs 2002/12/26
- -9%（0.91倍）
- 2004/12/29 vs 2003/12/26
- 88%（1.88倍）
- 2005/12/30 vs 2004/12/29
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/27 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/29 vs 2007/12/27
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/29
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 65%（1.65倍）
- 2011/12/27 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/27
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/28 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/28
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/27 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/27
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/06/03 vs 2024/12/30
- 271%（3.71倍）
- 過去安値
240円（2003/06/27） - 1988%（20.88倍）
5,010円（6/3）