株価チャート
株価
5/14
- 前日 (5/13)
- 465
- 始値
- 465
- 高値
- 470
- 安値
- 460
- 終値 +1.08%
- 470
- 出来高 +49.12%
- 8,500
乖離率
- 株価（5日）
移動平均値 - +2.4%
459 - 株価（25日）
移動平均値 - +10.59%
425 - 出来高（5日）
移動平均値 - +33.65%
6,360
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 465 | 470 | 460 | 470 | +1.08% | 8,500 | 30億654万 | +10.59% | 14.79 | 10.16 |
| 05/13 | 466 | 469 | 465 | 465 | +1.53% | 5,700 | 29億7455万 | +9.93% | 14.63 | 10.05 |
| 05/12 | 462 | 464 | 455 | 458 | +0.66% | 5,700 | 29億2978万 | +8.79% | 14.41 | 9.9 |
| 05/09 | 448 | 455 | 445 | 455 | +2.02% | 9,900 | 29億1058万 | +8.33% | 14.31 | 9.83 |
| 05/08 | 447 | 447 | 442 | 446 | +0.22% | 2,000 | 28億5301万 | +6.44% | 14.03 | 9.64 |
| 05/07 | 444 | 448 | 442 | 445 | +0.23% | 6,200 | 28億4662万 | +6.71% | 14 | 9.62 |
| 05/02 | 434 | 444 | 428 | 444 | +1.83% | 22,000 | 28億4022万 | +6.47% | 13.97 | 9.6 |
| 05/01 | 439 | 442 | 432 | 436 | -0.23% | 6,100 | 27億8904万 | +4.81% | 13.72 | 9.42 |
| 04/30 | 436 | 438 | 428 | 437 | +0.69% | 4,600 | 27億9544万 | +5.05% | 13.75 | 9.45 |
| 04/28 | 430 | 436 | 428 | 434 | +0.93% | 3,800 | 27億7625万 | +4.33% | 13.65 | 9.38 |
| 04/25 | 425 | 458 | 424 | 430 | +2.63% | 41,500 | 27億5066万 | +3.37% | 13.53 | 9.29 |
| 04/24 | 429 | 429 | 419 | 419 | -2.33% | 25,100 | 26億8030万 | +0.72% | 13.18 | 9.06 |
| 04/23 | 439 | 505 | 421 | 429 | -2.05% | 1,308,400 | 27億4427万 | +2.88% | 13.5 | 9.27 |
| 04/22 | 424 | 439 | 424 | 438 | +1.39% | 4,600 | 28億184万 | +5.04% | 13.78 | 9.47 |
| 04/21 | 439 | 443 | 417 | 432 | -1.59% | 12,400 | 27億6346万 | +2.86% | 13.59 | 9.34 |
| 04/18 | 408 | 440 | 406 | 439 | +4.28% | 23,900 | 28億823万 | +4.03% | 13.81 | 9.49 |
| 04/17 | 425 | 440 | 409 | 421 | +2.93% | 44,700 | 26億9309万 | -0.47% | 13.24 | 9.1 |
| 04/16 | 400 | 411 | 399 | 409 | +2.25% | 3,600 | 26億1633万 | -3.76% | 12.87 | 8.84 |
| 04/15 | 403 | 403 | 392 | 400 | -0.25% | 5,500 | 25億5876万 | -6.32% | 12.58 | 8.65 |
| 04/14 | 391 | 403 | 391 | 401 | +2.82% | 5,900 | 25億6515万 | -6.74% | 12.61 | 8.67 |
| 04/11 | 383 | 401 | 383 | 390 | -1.02% | 4,700 | 24億9479万 | -9.72% | 12.27 | 8.43 |
| 04/10 | 400 | 406 | 388 | 394 | +3.41% | 12,200 | 25億2037万 | -9.43% | 12.39 | 8.52 |
| 04/09 | 378 | 383 | 366 | 381 | -1.3% | 9,500 | 24億3721万 | -13.01% | 11.99 | 8.23 |
| 04/08 | 367 | 398 | 366 | 386 | +5.75% | 11,100 | 24億6920万 | -12.67% | 12.14 | 8.34 |
| 04/07 | 361 | 395 | 360 | 365 | -12.47% | 20,300 | 23億3486万 | -17.98% | 11.48 | 7.89 |
| 04/04 | 414 | 429 | 400 | 417 | 0% | 21,600 | 26億6750万 | -7.13% | 13.12 | 9.01 |
| 04/03 | 421 | 424 | 416 | 417 | -1.88% | 5,800 | 26億6750万 | -7.33% | 13.12 | 9.01 |
| 04/02 | 420 | 430 | 420 | 425 | -0.7% | 8,100 | 27億1868万 | -5.76% | 13.37 | 9.19 |
| 04/01 | 420 | 428 | 418 | 428 | +1.9% | 7,900 | 27億3787万 | -5.31% | 13.46 | 9.25 |
| 03/31 | 425 | 425 | 419 | 420 | -1.87% | 14,800 | 26億8669万 | -7.28% | 13.21 | 9.08 |
| 03/28 | 432 | 440 | 427 | 428 | -1.61% | 13,600 | 27億3787万 | -5.73% | 13.46 | 9.25 |
| 03/27 | 435 | 439 | 432 | 435 | +0.69% | 5,800 | 27億8265万 | -4.4% | 13.68 | 9.4 |
| 03/26 | 433 | 440 | 431 | 432 | +0.7% | 14,000 | 27億6346万 | -5.05% | 13.59 | 9.34 |
| 03/25 | 434 | 436 | 428 | 429 | -1.38% | 14,700 | 27億4427万 | -5.92% | 13.5 | 9.27 |
| 03/24 | 428 | 441 | 428 | 435 | +0.93% | 23,800 | 27億8265万 | -4.81% | 13.68 | 9.4 |
| 03/21 | 436 | 444 | 429 | 431 | -1.15% | 20,400 | 27億5706万 | -5.9% | 13.56 | 9.32 |
| 03/19 | 432 | 448 | 429 | 436 | -0.46% | 60,300 | 27億8904万 | -5.01% | 13.72 | 9.42 |
| 03/18 | 440 | 449 | 427 | 438 | -14.12% | 164,400 | 28億184万 | -4.78% | 13.78 | 9.47 |
| 03/17 | 489 | 530 | 474 | 510 | +7.82% | 123,300 | 32億6241万 | +10.87% | 16.04 | 11.02 |
| 03/14 | 472 | 473 | 465 | 473 | +0.21% | 6,600 | 30億2573万 | +3.5% | 14.88 | 10.22 |
| 03/13 | 464 | 472 | 464 | 472 | +1.72% | 2,300 | 30億1933万 | +3.51% | 14.85 | 10.2 |
| 03/12 | 477 | 484 | 462 | 464 | -1.07% | 11,100 | 29億6816万 | +2.2% | 14.6 | 10.03 |
| 03/11 | 463 | 470 | 460 | 469 | +1.3% | 5,500 | 30億14万 | +3.53% | 14.75 | 10.14 |
| 03/10 | 462 | 482 | 462 | 463 | +0.22% | 12,600 | 29億6176万 | +2.43% | 14.57 | 10.01 |
| 03/07 | 453 | 472 | 451 | 462 | -1.28% | 21,200 | 29億5536万 | +2.44% | 14.53 | 9.99 |
| 03/06 | 475 | 475 | 456 | 468 | -1.47% | 12,700 | 29億9374万 | +4% | 14.72 | 10.12 |
| 03/05 | 460 | 481 | 460 | 475 | +3.04% | 16,000 | 30億3852万 | +5.79% | 14.94 | 10.27 |
| 03/04 | 454 | 464 | 451 | 461 | -1.28% | 8,900 | 29億4897万 | +2.9% | 14.5 | 9.96 |
| 03/03 | 460 | 468 | 457 | 467 | +1.3% | 9,700 | 29億8735万 | +4.47% | 14.69 | 10.09 |
| 02/28 | 446 | 462 | 443 | 461 | +1.54% | 11,200 | 29億4897万 | +3.36% | 14.5 | 9.96 |
| 02/27 | 434 | 460 | 434 | 454 | +3.65% | 5,200 | 29億419万 | +2.02% | 14.28 | 9.81 |
| 02/26 | 427 | 446 | 427 | 438 | -1.13% | 7,900 | 28億184万 | -1.35% | 13.78 | 9.47 |
| 02/25 | 444 | 445 | 435 | 443 | -1.99% | 6,500 | 28億3382万 | 0% | 13.94 | 9.57 |
| 02/21 | 446 | 456 | 446 | 452 | +0.67% | 5,400 | 28億9139万 | +2.03% | 14.22 | 9.77 |
| 02/20 | 462 | 465 | 449 | 449 | -1.32% | 11,400 | 28億7220万 | +1.81% | 14.12 | 9.7 |
| 02/19 | 448 | 456 | 447 | 455 | +1.79% | 3,800 | 29億1058万 | +3.41% | 14.31 | 9.83 |
| 02/18 | 448 | 453 | 443 | 447 | -1.11% | 5,400 | 28億5941万 | +1.82% | 14.06 | 9.66 |
| 02/17 | 456 | 461 | 444 | 452 | -0.66% | 12,800 | 28億9139万 | +3.2% | 14.22 | 9.77 |
| 02/14 | 451 | 455 | 446 | 455 | +0.89% | 4,700 | 29億1058万 | +4.12% | 14.31 | 9.83 |
| 02/13 | 452 | 453 | 450 | 451 | -0.66% | 5,600 | 28億8500万 | +3.2% | 14.19 | 9.75 |
| 02/12 | 463 | 465 | 453 | 454 | -0.22% | 18,800 | 29億419万 | +4.13% | 14.28 | 9.81 |
| 02/10 | 445 | 456 | 439 | 455 | +2.25% | 6,100 | 29億1058万 | +4.6% | 14.31 | 9.83 |
| 02/07 | 445 | 446 | 439 | 445 | 0% | 7,900 | 28億4662万 | +2.3% | 14 | 9.62 |
| 02/06 | 440 | 448 | 440 | 445 | +1.14% | 4,600 | 28億4662万 | +2.53% | 14 | 9.62 |
| 02/05 | 440 | 448 | 435 | 440 | +0.92% | 7,900 | 28億1463万 | +1.62% | 13.84 | 9.51 |
| 02/04 | 432 | 440 | 432 | 436 | +0.93% | 2,600 | 27億8904万 | +0.93% | 13.72 | 9.42 |
| 02/03 | 424 | 437 | 424 | 432 | +0.7% | 8,400 | 27億6346万 | 0% | 13.59 | 9.34 |
| 01/31 | 444 | 446 | 419 | 429 | -3.38% | 18,400 | 27億4427万 | -0.69% | 13.5 | 9.27 |
| 01/30 | 445 | 462 | 439 | 444 | +0.45% | 6,000 | 28億4022万 | +2.54% | 13.97 | 9.6 |
| 01/29 | 442 | 443 | 434 | 442 | -0.23% | 5,900 | 28億2742万 | +1.84% | 13.9 | 9.55 |
| 01/28 | 450 | 450 | 436 | 443 | -1.12% | 4,700 | 28億3382万 | +2.07% | 13.94 | 9.57 |
| 01/27 | 439 | 473 | 435 | 448 | +1.36% | 14,200 | 28億6581万 | +2.99% | 14.09 | 9.68 |
| 01/24 | 438 | 444 | 435 | 442 | +0.91% | 7,900 | 28億2742万 | +1.14% | 13.9 | 9.55 |
| 01/23 | 439 | 439 | 432 | 438 | -0.23% | 2,200 | 28億184万 | -1.13% | 13.78 | 9.47 |
| 01/22 | 440 | 445 | 432 | 439 | +1.62% | 7,100 | 28億823万 | -1.79% | 13.81 | 9.49 |
| 01/21 | 418 | 438 | 418 | 432 | +3.1% | 9,700 | 27億6346万 | -4.21% | 13.59 | 9.34 |
| 01/20 | 419 | 419 | 411 | 419 | 0% | 6,700 | 26億8030万 | -7.91% | 13.18 | 9.06 |
| 01/17 | 418 | 421 | 412 | 419 | 0% | 7,700 | 26億8030万 | -8.52% | 13.18 | 9.06 |
| 01/16 | 432 | 432 | 419 | 419 | -0.71% | 8,900 | 26億8030万 | -9.31% | 13.18 | 9.06 |
| 01/15 | 420 | 427 | 420 | 422 | +0.24% | 2,700 | 26億9949万 | -9.44% | 13.28 | 9.12 |
| 01/14 | 422 | 439 | 420 | 421 | -1.86% | 12,300 | 26億9309万 | -10.43% | 13.24 | 9.1 |
| 01/10 | 438 | 442 | 427 | 429 | -2.05% | 13,100 | 27億4427万 | -9.49% | 13.5 | 9.27 |
| 01/09 | 435 | 443 | 434 | 438 | +0.69% | 4,300 | 28億184万 | -8.37% | 13.78 | 9.47 |
| 01/08 | 436 | 436 | 425 | 435 | -0.23% | 8,200 | 27億8265万 | -9.56% | 13.68 | 9.4 |
| 01/07 | 441 | 445 | 436 | 436 | -0.46% | 13,700 | 27億8904万 | -9.92% | 13.72 | 9.42 |
| 01/06 | 448 | 448 | 438 | 438 | -0.45% | 8,300 | 28億184万 | -10.25% | 13.78 | 9.47 |
| 2024 | ||||||||||
| 12/30 | 431 | 442 | 430 | 440 | +3.04% | 12,100 | 28億1463万 | -10.57% | 13.84 | 9.51 |
| 12/27 | 421 | 427 | 420 | 427 | +0.71% | 7,000 | 27億3147万 | -13.91% | 13.43 | 9.23 |
| 12/26 | 415 | 429 | 415 | 424 | +1.19% | 24,700 | 27億1228万 | -15.2% | 13.34 | 9.16 |
| 12/25 | 424 | 426 | 416 | 419 | -2.56% | 23,300 | 26億8030万 | -16.87% | 13.18 | 9.06 |
| 12/24 | 433 | 435 | 427 | 430 | -1.83% | 22,400 | 27億5066万 | -15.35% | 13.53 | 9.29 |
| 12/23 | 449 | 449 | 435 | 438 | -2.67% | 19,500 | 28億184万 | -14.29% | 13.78 | 9.47 |
| 12/20 | 461 | 461 | 449 | 450 | -2.39% | 12,500 | 28億7860万 | -12.28% | 14.16 | 9.73 |
| 12/19 | 447 | 461 | 442 | 461 | +1.32% | 17,400 | 29億4897万 | -10.49% | 14.5 | 9.96 |
| 12/18 | 460 | 460 | 441 | 455 | -1.09% | 39,000 | 29億1058万 | -11.99% | 14.31 | 9.83 |
| 12/17 | 492 | 492 | 445 | 460 | -6.5% | 73,000 | 29億4257万 | -11.37% | 14.47 | 9.94 |
| 12/16 | 503 | 504 | 492 | 492 | -16.89% | 122,700 | 31億4727万 | -5.57% | 15.48 | 10.63 |
| 12/13 | 543 | 598 | 531 | 592 | +8.42% | 62,100 | 37億8696万 | +13.41% | 18.62 | 12.8 |
| 12/12 | 538 | 554 | 538 | 546 | +2.44% | 26,900 | 34億9270万 | +5.2% | 17.18 | 11.8 |
| 12/11 | 529 | 542 | 522 | 533 | +2.3% | 23,200 | 34億954万 | +2.9% | 16.77 | 11.52 |
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 | |
| 2021年 7月期 | 2,600 11/9 | 1,260 5/13 | 17,086,700 11/9 | 155億8960万 | 78億3820万 | +15.47% 3/10 | -16.58% 5/13 |
| 2022年 7月期 | 1,910 9/27 | 674 1/28 | 3,103,300 2/9 | 119億5927万 | 42億4593万 | +46.88% 2/9 | -26.5% 12/13 |
| 2023年 7月期 | 1,010 1/25 | 665 12/29 | 1,095,300 6/8 | 63億8966万 | 42億705万 | +32.76% 6/8 | -20.03% 9/28 |
| 2024年 7月期 | 819 9/8 | 437 12/27 | 1,421,300 6/7 | 51億8623万 | 27億8845万 | +25.12% 6/6 | -28.32% 8/5 |
| 最新 | 470 2025/5/14 | 8,500 | 30億654万 | +10.59% 425 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/05/14 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
391円（2024/08/07） - 20%（1.2倍）
470円（5/14）