株価チャート
株価
4/25
- 前日 (4/24)
- 1,092
- 始値
- 1,101
- 高値
- 1,110
- 安値
- 1,092
- 終値 +1.56%
- 1,109
- 出来高 +50.57%
- 197,400
乖離率
- 株価（5日）
移動平均値 - +1.56%
1,092 - 株価（25日）
移動平均値 - +6.23%
1,044 - 出来高（5日）
移動平均値 - +7.9%
182,940
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 1,101 | 1,110 | 1,092 | 1,109 | +1.56% | 197,400 | 257億7737万 | +6.23% | 18.41 | 6.66 |
| 04/24 | 1,106 | 1,109 | 1,070 | 1,092 | +0.18% | 131,100 | 253億8222万 | +4.7% | 18.13 | 6.56 |
| 04/23 | 1,095 | 1,105 | 1,087 | 1,090 | +1.21% | 322,900 | 253億3574万 | +4.61% | 18.1 | 6.55 |
| 04/22 | 1,090 | 1,090 | 1,054 | 1,077 | -1.19% | 125,800 | 250億3357万 | +3.46% | 17.88 | 6.47 |
| 04/21 | 1,087 | 1,099 | 1,073 | 1,090 | +0.46% | 137,500 | 253億3574万 | +4.71% | 18.1 | 6.55 |
| 04/18 | 1,050 | 1,094 | 1,048 | 1,085 | +3.73% | 395,500 | 252億1952万 | +4.43% | 18.01 | 6.52 |
| 04/17 | 1,030 | 1,057 | 1,026 | 1,046 | +3.56% | 155,500 | 243億1301万 | +0.87% | 17.37 | 6.28 |
| 04/16 | 1,057 | 1,058 | 1,010 | 1,010 | -4.63% | 124,000 | 234億7623万 | -2.7% | 16.77 | 6.07 |
| 04/15 | 1,040 | 1,075 | 1,036 | 1,059 | +2.52% | 176,900 | 246億1518万 | +1.92% | 17.58 | 6.36 |
| 04/14 | 1,041 | 1,051 | 1,032 | 1,033 | -1.34% | 122,100 | 240億1084万 | -0.39% | 17.15 | 6.21 |
| 04/11 | 1,009 | 1,050 | 997 | 1,047 | +1.55% | 186,800 | 243億3625万 | +1.16% | 17.38 | 6.29 |
| 04/10 | 1,019 | 1,034 | 994 | 1,031 | +5.2% | 271,700 | 239億6435万 | -0.39% | 17.12 | 6.19 |
| 04/09 | 1,008 | 1,014 | 963 | 980 | -1.8% | 410,500 | 227億7892万 | -5.22% | 16.27 | 5.89 |
| 04/08 | 966 | 1,002 | 966 | 998 | +7.54% | 346,000 | 231億9731万 | -3.57% | 16.57 | 6 |
| 04/07 | 920 | 956 | 884 | 928 | -3.83% | 626,400 | 215億7024万 | -10.42% | 15.41 | 5.58 |
| 04/04 | 991 | 1,006 | 930 | 965 | -4.93% | 606,000 | 224億3026万 | -7.21% | 16.02 | 5.8 |
| 04/03 | 985 | 1,019 | 975 | 1,015 | 0% | 263,700 | 235億9245万 | -2.59% | 16.85 | 6.1 |
| 04/02 | 994 | 1,018 | 986 | 1,015 | +1.2% | 207,800 | 235億9245万 | -2.5% | 16.85 | 6.1 |
| 04/01 | 1,046 | 1,054 | 1,000 | 1,003 | -4.02% | 217,200 | 233億1353万 | -3.56% | 16.65 | 6.03 |
| 03/31 | 1,056 | 1,069 | 1,036 | 1,045 | -2.61% | 132,600 | 242億8977万 | +0.38% | 17.35 | 6.28 |
| 03/28 | 1,084 | 1,104 | 1,070 | 1,073 | -0.19% | 199,500 | 249億4059万 | +3.17% | 17.81 | 6.45 |
| 03/27 | 1,063 | 1,076 | 1,050 | 1,075 | +0.94% | 132,700 | 249億8708万 | +3.86% | 17.85 | 6.46 |
| 03/26 | 1,086 | 1,086 | 1,057 | 1,065 | -1.21% | 207,400 | 247億5464万 | +3.3% | 17.68 | 6.4 |
| 03/25 | 1,095 | 1,097 | 1,072 | 1,078 | -1.19% | 122,000 | 250億5681万 | +4.66% | 17.9 | 6.48 |
| 03/24 | 1,100 | 1,112 | 1,088 | 1,091 | -0.37% | 197,000 | 253億5898万 | +6.65% | 18.11 | 6.55 |
| 03/21 | 1,074 | 1,100 | 1,074 | 1,095 | +2.91% | 399,900 | 254億5196万 | +7.78% | 18.18 | 6.58 |
| 03/19 | 1,058 | 1,066 | 1,050 | 1,064 | +0.28% | 132,200 | 247億3140万 | +5.45% | 17.67 | 6.39 |
| 03/18 | 1,064 | 1,067 | 1,049 | 1,061 | -0.19% | 167,400 | 246億6167万 | +5.89% | 17.62 | 6.37 |
| 03/17 | 1,052 | 1,065 | 1,050 | 1,063 | +0.66% | 94,900 | 247億815万 | +6.83% | 17.65 | 6.39 |
| 03/14 | 1,011 | 1,060 | 1,011 | 1,056 | +1.54% | 329,000 | 245億4545万 | +6.99% | 17.53 | 6.34 |
| 03/13 | 1,046 | 1,061 | 1,025 | 1,040 | -2.44% | 236,900 | 241億7355万 | +6.23% | 17.27 | 6.25 |
| 03/12 | 1,044 | 1,098 | 1,044 | 1,066 | +3.09% | 559,900 | 247億7789万 | +9.78% | 17.7 | 6.4 |
| 03/11 | 999 | 1,034 | 981 | 1,034 | +3.4% | 359,800 | 240億3408万 | +7.26% | 17.17 | 6.21 |
| 03/10 | 982 | 1,014 | 982 | 1,000 | +1.32% | 263,400 | 232億4380万 | +4.38% | 16.6 | 6.01 |
| 03/07 | 1,035 | 1,044 | 987 | 987 | -5.64% | 444,900 | 229億4163万 | +3.35% | 16.39 | 5.93 |
| 03/06 | 1,026 | 1,049 | 1,026 | 1,046 | +3.05% | 356,000 | 243億1301万 | +9.53% | 17.37 | 6.28 |
| 03/05 | 1,018 | 1,027 | 1,003 | 1,015 | +0.59% | 232,800 | 235億9245万 | +6.95% | 16.85 | 6.1 |
| 03/04 | 1,008 | 1,032 | 997 | 1,009 | +0.1% | 293,100 | 234億5299万 | +6.89% | 16.75 | 6.06 |
| 03/03 | 1,049 | 1,055 | 1,000 | 1,008 | -1.37% | 267,600 | 234億2975万 | +7.23% | 16.74 | 6.06 |
| 02/28 | 1,010 | 1,027 | 1,001 | 1,022 | +0.99% | 266,600 | 237億5516万 | +9.42% | 16.97 | 6.14 |
| 02/27 | 1,001 | 1,033 | 997 | 1,012 | +1.61% | 324,900 | 235億2272万 | +8.93% | 16.8 | 6.08 |
| 02/26 | 991 | 1,023 | 975 | 996 | -0.4% | 289,200 | 231億5082万 | +7.79% | 16.54 | 5.98 |
| 02/25 | 1,011 | 1,023 | 990 | 1,000 | -2.06% | 344,800 | 232億4380万 | +8.58% | 16.6 | 6.01 |
| 02/21 | 1,017 | 1,024 | 999 | 1,021 | +0.49% | 305,300 | 237億3191万 | +11.34% | 16.95 | 6.13 |
| 02/20 | 970 | 1,022 | 969 | 1,016 | +5.07% | 512,300 | 236億1570万 | +11.65% | 16.87 | 6.1 |
| 02/19 | 978 | 1,004 | 963 | 967 | +1.36% | 435,600 | 224億7675万 | +7.09% | 16.05 | 5.81 |
| 02/18 | 1,047 | 1,072 | 954 | 954 | -8.71% | 882,000 | 221億7458万 | +6.35% | 15.84 | 5.73 |
| 02/17 | 978 | 1,045 | 948 | 1,045 | +16.76% | 1,652,800 | 242億8977万 | +17.02% | 17.35 | 6.28 |
| 02/14 | 941 | 941 | 894 | 895 | -4.28% | 426,100 | 208億320万 | +1.24% | 14.86 | 5.38 |
| 02/13 | 928 | 937 | 919 | 935 | +1.96% | 417,400 | 217億3295万 | +5.89% | 15.52 | 5.62 |
| 02/12 | 901 | 933 | 901 | 917 | +4.32% | 494,400 | 213億1456万 | +4.2% | 15.22 | 5.51 |
| 02/10 | 877 | 889 | 863 | 879 | -1.12% | 264,400 | 204億3130万 | +0.11% | 14.59 | 5.28 |
| 02/07 | 880 | 894 | 879 | 889 | +2.54% | 252,100 | 206億6373万 | +1.14% | 14.76 | 5.34 |
| 02/06 | 860 | 873 | 855 | 867 | +2.12% | 214,400 | 201億5237万 | -1.48% | 14.39 | 5.21 |
| 02/05 | 849 | 850 | 823 | 849 | +0.12% | 421,200 | 197億3398万 | -3.85% | 14.1 | 5.1 |
| 02/04 | 885 | 885 | 840 | 848 | -3.42% | 400,900 | 197億1074万 | -4.29% | 14.08 | 5.09 |
| 02/03 | 873 | 880 | 863 | 878 | -2.23% | 343,300 | 204億805万 | -1.24% | 14.58 | 5.27 |
| 01/31 | 932 | 932 | 897 | 898 | -3.85% | 356,100 | 208億7293万 | +0.79% | 14.91 | 5.39 |
| 01/30 | 972 | 973 | 926 | 934 | -4.01% | 298,900 | 217億970万 | +4.59% | 15.51 | 5.61 |
| 01/29 | 925 | 973 | 925 | 973 | +6.92% | 561,900 | 226億1621万 | +8.84% | 16.15 | 5.85 |
| 01/28 | 895 | 915 | 891 | 910 | +2.36% | 203,000 | 211億5185万 | +1.56% | 15.11 | 5.47 |
| 01/27 | 890 | 900 | 882 | 889 | -0.67% | 169,000 | 206億6373万 | -1.11% | 14.76 | 5.34 |
| 01/24 | 870 | 906 | 858 | 895 | +2.87% | 236,600 | 208億320万 | -1% | 14.86 | 5.38 |
| 01/23 | 877 | 882 | 869 | 870 | -1.14% | 121,700 | 202億2210万 | -4.19% | 14.44 | 5.23 |
| 01/22 | 884 | 889 | 864 | 880 | -0.34% | 191,300 | 204億5454万 | -3.51% | 14.61 | 5.29 |
| 01/21 | 912 | 912 | 871 | 883 | -4.44% | 312,700 | 205億2427万 | -3.6% | 14.66 | 5.3 |
| 01/20 | 928 | 978 | 909 | 924 | +1.2% | 660,100 | 214億7727万 | +0.43% | 15.34 | 5.55 |
| 01/17 | 869 | 913 | 854 | 913 | +6.91% | 528,900 | 212億2158万 | -1.08% | 15.16 | 5.49 |
| 01/16 | 824 | 861 | 822 | 854 | +4.02% | 324,700 | 198億5020万 | -7.58% | 14.18 | 5.13 |
| 01/15 | 836 | 840 | 819 | 821 | -1.79% | 137,100 | 190億8315万 | -11.43% | 13.63 | 4.93 |
| 01/14 | 845 | 845 | 821 | 836 | 0% | 180,000 | 194億3181万 | -10.3% | 13.88 | 5.02 |
| 01/10 | 830 | 838 | 813 | 836 | +0.36% | 202,300 | 194億3181万 | -10.68% | 13.88 | 5.02 |
| 01/09 | 860 | 860 | 829 | 833 | -3.03% | 314,700 | 193億6208万 | -11.38% | 13.83 | 5 |
| 01/08 | 866 | 867 | 843 | 859 | -0.81% | 244,300 | 199億6642万 | -8.91% | 14.26 | 5.16 |
| 01/07 | 869 | 883 | 861 | 866 | +1.41% | 322,100 | 201億2913万 | -8.46% | 14.38 | 5.2 |
| 01/06 | 910 | 911 | 854 | 854 | -5.53% | 460,500 | 198億5020万 | -9.82% | 14.18 | 5.13 |
| 2024 | ||||||||||
| 12/30 | 927 | 933 | 901 | 904 | -2.69% | 246,300 | 210億1239万 | -4.94% | 15.01 | 5.43 |
| 12/27 | 931 | 943 | 929 | 929 | +0.11% | 105,600 | 215億9349万 | -2.52% | 15.42 | 5.58 |
| 12/26 | 936 | 942 | 919 | 928 | -1.69% | 219,100 | 215億7024万 | -2.62% | 15.41 | 5.58 |
| 12/25 | 925 | 962 | 918 | 944 | +3.28% | 289,000 | 219億4214万 | -0.94% | 15.67 | 5.67 |
| 12/24 | 932 | 936 | 891 | 914 | -2.56% | 514,200 | 212億4483万 | -4.09% | 15.17 | 5.49 |
| 12/23 | 924 | 950 | 921 | 938 | +0.43% | 156,100 | 218億268万 | -1.78% | 15.57 | 5.64 |
| 12/20 | 970 | 973 | 931 | 934 | -3.91% | 340,000 | 217億970万 | -2.1% | 15.51 | 5.61 |
| 12/19 | 986 | 1,002 | 963 | 972 | -3.09% | 328,600 | 225億9297万 | +2.32% | 16.14 | 5.84 |
| 12/18 | 984 | 1,014 | 969 | 1,003 | +1.21% | 249,400 | 233億1353万 | +6.59% | 16.65 | 6.03 |
| 12/17 | 1,019 | 1,030 | 979 | 991 | -2.65% | 339,000 | 230億3460万 | +6.22% | 16.45 | 5.95 |
| 12/16 | 1,003 | 1,039 | 998 | 1,018 | +3.04% | 581,700 | 236億6218万 | +10.29% | 16.9 | 6.12 |
| 12/13 | 990 | 1,015 | 975 | 988 | +1.33% | 419,200 | 229億6487万 | +8.21% | 16.4 | 5.94 |
| 12/12 | 995 | 1,021 | 975 | 975 | -1.32% | 610,100 | 226億6270万 | +7.73% | 16.19 | 5.86 |
| 12/11 | 983 | 1,009 | 976 | 988 | +0.61% | 654,000 | 229億6487万 | +10.02% | 16.4 | 5.94 |
| 12/10 | 988 | 996 | 962 | 982 | -0.41% | 549,100 | 228億2541万 | +10.34% | 16.3 | 5.9 |
| 12/09 | 955 | 999 | 944 | 986 | +4.56% | 1,244,600 | 229億1838万 | +11.79% | 16.37 | 5.92 |
| 12/06 | 939 | 955 | 926 | 943 | +0.43% | 423,500 | 219億1890万 | +7.89% | 15.66 | 5.67 |
| 12/05 | 947 | 949 | 928 | 939 | -0.42% | 151,200 | 218億2592万 | +8.18% | 15.59 | 5.64 |
| 12/04 | 939 | 953 | 925 | 943 | +0.43% | 496,800 | 219億1890万 | +9.4% | 15.66 | 5.67 |
| 12/03 | 906 | 952 | 903 | 939 | +1.95% | 490,400 | 218億2592万 | +9.7% | 15.59 | 5.64 |
| 12/02 | 918 | 946 | 917 | 921 | -0.11% | 388,000 | 214億753万 | +8.48% | 15.29 | 5.53 |
| 11/29 | 917 | 928 | 907 | 922 | +0.22% | 174,600 | 214億3078万 | +9.5% | 15.31 | 5.54 |
| 11/28 | 897 | 927 | 889 | 920 | +3.25% | 423,500 | 213億8429万 | +10.18% | 15.27 | 5.53 |
| 11/27 | 957 | 957 | 882 | 891 | -7.19% | 498,600 | 207億1022万 | +7.48% | 14.79 | 5.35 |
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 | |
| 2017年 9月期 | 1,028 3,085 8/3 | 641 1,923 9/6 | 8,464,200 2,821,400 8/3 | 178億2636万 | 111億1186万 | +18.48% 9/22 | -7.84% 9/8 |
| 2018年 9月期 | 2,327 6,980 7/19 | 708 2,123 10/10 | 2,360,400 786,800 11/13 | 426億7851万 | 123億1658万 | +61.27% 7/3 | -30.64% 2/14 |
| 2019年 9月期 | 2,753 10/17 | 365 8/19 | 11,267,300 8/20 | 505億7563万 | 67億1870万 | +34.38% 7/4 | -44.25% 8/19 |
| 2020年 9月期 | 612 11/21 | 139 3/19 | 7,697,900 6/18 | 112億6532万 | 25億7113万 | +52.94% 6/19 | -47.59% 3/19 |
| 2021年 9月期 | 480 10/12 | 173 8/16 | 2,522,700 8/27 | 98億6928万 | 37億7465万 | +18.51% 3/31 | -27.57% 8/16 |
| 2022年 9月期 | 327 8/23 | 84 1/31 1/28 | 20,771,500 2/2 | 71億3474万 | 18億3277万 | +52.62% 8/19 | -22.76% 1/12 |
| 2023年 9月期 | 825 9/7 | 218 12/23 | 8,713,800 2/16 | 183億3876万 | 47億6059万 | +35.48% 2/16 | -15.67% 7/10 |
| 2024年 9月期 | 895 9/2 | 421 3/14 | 3,520,000 11/16 | 207億3795万 | 95億5118万 | +27.99% 8/29 | -23.89% 12/14 |
| 最新 | 1,109 2025/4/25 | 197,400 | 257億7737万 | +6.23% 1,044 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -58%（0.42倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- 94%（1.94倍）
- 2023/12/29 vs 2022/12/30
- 137%（2.37倍）
- 2024/12/30 vs 2023/12/29
- 61%（1.61倍）
- 2025/04/25 vs 2024/12/30
- 23%（1.23倍）
- 過去安値
84円（2022/01/31） - 1220%（13.2倍）
1,109円（4/25）