株価チャート
株価
4/28
- 前日 (4/25)
- 546
- 始値
- 543
- 高値
- 548
- 安値
- 540
- 終値 -0.73%
- 542
- 出来高 +21.74%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.73%
546 - 株価（25日）
移動平均値 - -1.99%
553 - 出来高（5日）
移動平均値 - -95.17%
58,020
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 543 | 548 | 540 | 542 | -0.73% | 2,800 | 22億3542万 | -1.99% | 17.49 | 1.9 |
| 04/25 | 546 | 548 | 538 | 546 | -0.73% | 2,300 | 22億5192万 | -1.62% | 17.62 | 1.92 |
| 04/24 | 557 | 561 | 536 | 550 | -1.96% | 11,700 | 22億6842万 | -0.9% | 17.75 | 1.93 |
| 04/23 | 551 | 610 | 543 | 561 | +5.65% | 268,500 | 23億1378万 | +1.26% | 18.11 | 1.97 |
| 04/22 | 544 | 553 | 531 | 531 | -3.8% | 4,800 | 21億9005万 | -3.8% | 17.14 | 1.86 |
| 04/21 | 541 | 552 | 541 | 552 | +2.03% | 3,700 | 22億7666万 | +0.18% | 17.82 | 1.94 |
| 04/18 | 533 | 548 | 533 | 541 | +0.74% | 4,400 | 22億3130万 | -1.28% | 17.46 | 1.9 |
| 04/17 | 520 | 559 | 520 | 537 | +1.32% | 5,800 | 22億1480万 | -1.65% | 17.33 | 1.89 |
| 04/16 | 541 | 541 | 529 | 530 | -0.19% | 7,200 | 21億8593万 | -2.39% | 17.11 | 1.86 |
| 04/15 | 528 | 538 | 523 | 531 | +0.57% | 12,300 | 21億9005万 | -1.85% | 17.14 | 1.86 |
| 04/14 | 553 | 553 | 510 | 528 | -2.76% | 15,700 | 21億7768万 | -2.04% | 17.04 | 1.85 |
| 04/11 | 585 | 610 | 530 | 543 | -5.73% | 84,400 | 22億3954万 | +1.12% | 17.53 | 1.91 |
| 04/10 | 579 | 600 | 573 | 576 | +6.86% | 10,200 | 23億7565万 | +7.66% | 18.59 | 2.02 |
| 04/09 | 549 | 558 | 536 | 539 | -2.88% | 8,700 | 22億2305万 | +1.51% | 17.4 | 1.89 |
| 04/08 | 526 | 556 | 523 | 555 | +8.61% | 9,300 | 22億8904万 | +4.91% | 17.91 | 1.95 |
| 04/07 | 500 | 514 | 482 | 511 | -6.75% | 14,000 | 21億756万 | -2.85% | 16.49 | 1.79 |
| 04/04 | 560 | 560 | 530 | 548 | -3.18% | 16,300 | 22億6017万 | +4.38% | 17.69 | 1.92 |
| 04/03 | 557 | 592 | 551 | 566 | -3.58% | 17,500 | 23億3441万 | +8.43% | 18.27 | 1.99 |
| 04/02 | 595 | 600 | 576 | 587 | +0.34% | 6,700 | 24億2102万 | +13.32% | 18.95 | 2.06 |
| 04/01 | 580 | 603 | 571 | 585 | +2.63% | 12,700 | 24億1277万 | +13.81% | 18.88 | 2.05 |
| 03/31 | 569 | 570 | 541 | 570 | -0.52% | 7,900 | 23億5090万 | +11.55% | 18.4 | 2 |
| 03/28 | 570 | 573 | 556 | 573 | -1.38% | 3,800 | 23億6328万 | +12.8% | 18.49 | 2.01 |
| 03/27 | 567 | 594 | 564 | 581 | +0.69% | 6,700 | 23億9627万 | +15.05% | 18.75 | 2.04 |
| 03/26 | 587 | 587 | 562 | 577 | 0% | 6,300 | 23億7977万 | +14.71% | 18.62 | 2.03 |
| 03/25 | 573 | 592 | 565 | 577 | -1.03% | 11,700 | 23億7977万 | +15.4% | 18.62 | 2.03 |
| 03/24 | 537 | 585 | 537 | 583 | +7.96% | 26,300 | 24億452万 | +17.3% | 18.82 | 2.05 |
| 03/21 | 520 | 546 | 519 | 540 | +3.05% | 12,000 | 22億2717万 | +9.31% | 17.43 | 1.9 |
| 03/19 | 510 | 535 | 510 | 524 | +2.75% | 9,200 | 21億6118万 | +6.5% | 16.91 | 1.84 |
| 03/18 | 510 | 515 | 510 | 510 | +0.39% | 2,100 | 21億344万 | +3.87% | 16.46 | 1.79 |
| 03/17 | 494 | 510 | 492 | 508 | +3.46% | 10,900 | 20億9519万 | +3.89% | 16.4 | 1.78 |
| 03/14 | 490 | 491 | 487 | 491 | +1.87% | 4,500 | 20億2508万 | +0.82% | 15.85 | 1.72 |
| 03/13 | 473 | 482 | 473 | 482 | +2.34% | 3,800 | 19億8796万 | -0.82% | 15.56 | 1.69 |
| 03/12 | 468 | 475 | 468 | 471 | -0.21% | 2,800 | 19億4259万 | -2.89% | 15.2 | 1.65 |
| 03/11 | 482 | 482 | 472 | 472 | -2.28% | 6,300 | 19億4671万 | -2.48% | 15.23 | 1.66 |
| 03/10 | 472 | 483 | 472 | 483 | +2.55% | 1,600 | 19億9208万 | -0.21% | 15.59 | 1.7 |
| 03/07 | 482 | 484 | 471 | 471 | -2.69% | 3,000 | 19億4259万 | -2.48% | 15.2 | 1.65 |
| 03/06 | 482 | 487 | 480 | 484 | 0% | 4,300 | 19億9620万 | +0.21% | 15.62 | 1.7 |
| 03/05 | 481 | 489 | 481 | 484 | -0.41% | 1,100 | 19億9620万 | +0.41% | 15.62 | 1.7 |
| 03/04 | 486 | 491 | 485 | 486 | -1.22% | 1,100 | 20億445万 | +1.04% | 15.69 | 1.71 |
| 03/03 | 474 | 492 | 472 | 492 | +4.24% | 4,600 | 20億2920万 | +2.5% | 15.88 | 1.73 |
| 02/28 | 471 | 472 | 463 | 472 | -0.84% | 5,400 | 19億4671万 | -1.46% | 15.23 | 1.66 |
| 02/27 | 474 | 482 | 474 | 476 | -1.04% | 7,400 | 19億6321万 | -0.42% | 15.36 | 1.67 |
| 02/26 | 485 | 489 | 481 | 481 | -0.82% | 4,700 | 19億8383万 | +0.84% | 15.52 | 1.69 |
| 02/25 | 484 | 492 | 484 | 485 | -2.61% | 2,800 | 20億33万 | +2.11% | 15.65 | 1.7 |
| 02/21 | 488 | 498 | 482 | 498 | -0.8% | 4,500 | 20億5395万 | +5.06% | 16.07 | 1.75 |
| 02/20 | 505 | 505 | 490 | 502 | -0.59% | 4,600 | 20億7044万 | +6.36% | 16.2 | 1.76 |
| 02/19 | 502 | 508 | 500 | 505 | -1.37% | 1,700 | 20億8282万 | +7.68% | 16.3 | 1.77 |
| 02/18 | 515 | 515 | 497 | 512 | -0.58% | 7,700 | 21億1169万 | +9.4% | 16.52 | 1.8 |
| 02/17 | 497 | 515 | 495 | 515 | +3.21% | 8,400 | 21億2406万 | +10.75% | 16.62 | 1.81 |
| 02/14 | 484 | 499 | 484 | 499 | -0.6% | 2,900 | 20億5807万 | +8.24% | 16.11 | 1.75 |
| 02/13 | 490 | 502 | 490 | 502 | +1.21% | 3,800 | 20億7044万 | +9.61% | 16.2 | 1.76 |
| 02/12 | 494 | 509 | 469 | 496 | +0.4% | 14,600 | 20億4570万 | +9.01% | 16.01 | 1.74 |
| 02/10 | 480 | 494 | 474 | 494 | +4.44% | 8,500 | 20億3745万 | +9.29% | 15.94 | 1.73 |
| 02/07 | 462 | 473 | 454 | 473 | +5.11% | 12,900 | 19億5084万 | +5.35% | 15.27 | 1.66 |
| 02/06 | 450 | 455 | 445 | 450 | -1.53% | 2,200 | 18億5598万 | +0.9% | 14.52 | 1.58 |
| 02/05 | 451 | 457 | 443 | 457 | -0.44% | 1,400 | 18億8485万 | +2.93% | 14.75 | 1.61 |
| 02/04 | 454 | 459 | 453 | 459 | +1.1% | 600 | 18億9309万 | +3.85% | 14.81 | 1.61 |
| 02/03 | 455 | 459 | 454 | 454 | -1.52% | 4,800 | 18億7247万 | +3.18% | 14.65 | 1.59 |
| 01/31 | 461 | 465 | 459 | 461 | -0.86% | 1,400 | 19億134万 | +5.25% | 14.88 | 1.62 |
| 01/30 | 463 | 471 | 459 | 465 | -0.21% | 2,900 | 19億1784万 | +6.9% | 15.01 | 1.63 |
| 01/29 | 460 | 470 | 460 | 466 | +1.3% | 4,200 | 19億2197万 | +7.62% | 15.04 | 1.64 |
| 01/28 | 465 | 465 | 460 | 460 | -1.29% | 3,800 | 18億9722万 | +6.73% | 14.85 | 1.62 |
| 01/27 | 463 | 466 | 460 | 466 | +0.22% | 2,300 | 19億2197万 | +8.62% | 15.04 | 1.64 |
| 01/24 | 463 | 465 | 458 | 465 | +0.22% | 2,700 | 19億1784万 | +8.9% | 15.01 | 1.63 |
| 01/23 | 445 | 464 | 444 | 464 | +3.34% | 7,000 | 19億1372万 | +8.92% | 14.98 | 1.63 |
| 01/22 | 441 | 449 | 438 | 449 | +1.58% | 5,700 | 18億5185万 | +5.9% | 14.49 | 1.58 |
| 01/21 | 439 | 442 | 434 | 442 | 0% | 8,500 | 18億2298万 | +4.49% | 14.27 | 1.55 |
| 01/20 | 442 | 444 | 435 | 442 | -0.23% | 3,900 | 18億2298万 | +4.74% | 14.27 | 1.55 |
| 01/17 | 451 | 451 | 438 | 443 | -0.89% | 6,800 | 18億2710万 | +5.23% | 14.3 | 1.56 |
| 01/16 | 457 | 457 | 446 | 447 | -0.89% | 5,700 | 18億4360万 | +6.43% | 14.43 | 1.57 |
| 01/15 | 469 | 469 | 451 | 451 | -3.84% | 20,500 | 18億6010万 | +7.64% | 14.56 | 1.58 |
| 01/14 | 433 | 514 | 430 | 469 | +7.08% | 174,800 | 19億3434万 | +12.2% | 15.14 | 1.65 |
| 01/10 | 423 | 438 | 423 | 438 | +3.3% | 3,200 | 18億648万 | +5.29% | 14.14 | 1.54 |
| 01/09 | 425 | 428 | 422 | 424 | -0.24% | 2,600 | 17億4874万 | +1.92% | 13.68 | 1.49 |
| 01/08 | 423 | 425 | 418 | 425 | +0.47% | 1,700 | 17億5287万 | +2.16% | 13.72 | 1.49 |
| 01/07 | 415 | 423 | 415 | 423 | +1.44% | 5,400 | 17億4462万 | +1.68% | 13.65 | 1.49 |
| 01/06 | 418 | 419 | 413 | 417 | -0.71% | 6,300 | 17億1987万 | +0.24% | 13.46 | 1.46 |
| 2024 | ||||||||||
| 12/30 | 425 | 425 | 415 | 420 | +4.74% | 1,700 | 17億3224万 | +0.72% | 13.56 | 1.48 |
| 12/27 | 395 | 407 | 395 | 401 | +1.52% | 11,400 | 16億5388万 | -4.07% | 12.94 | 1.41 |
| 12/26 | 400 | 400 | 392 | 395 | -1.74% | 8,400 | 16億2913万 | -5.73% | 12.75 | 1.39 |
| 12/25 | 404 | 404 | 398 | 402 | -0.5% | 9,400 | 16億5800万 | -4.51% | 12.97 | 1.41 |
| 12/24 | 401 | 404 | 400 | 404 | 0% | 5,000 | 16億6625万 | -4.27% | 13.04 | 1.42 |
| 12/23 | 403 | 404 | 400 | 404 | +1% | 7,100 | 16億6625万 | -4.49% | 13.04 | 1.42 |
| 12/20 | 406 | 409 | 393 | 400 | -3.15% | 7,800 | 16億4976万 | -5.66% | 12.91 | 1.4 |
| 12/19 | 406 | 413 | 403 | 413 | +1.72% | 3,700 | 17億337万 | -2.82% | 13.33 | 1.45 |
| 12/18 | 415 | 415 | 406 | 406 | -3.1% | 7,000 | 16億7450万 | -4.92% | 13.1 | 1.43 |
| 12/17 | 419 | 425 | 414 | 419 | 0% | 6,900 | 17億2812万 | -2.1% | 13.52 | 1.47 |
| 12/16 | 422 | 423 | 414 | 419 | -1.41% | 6,900 | 17億2812万 | -2.33% | 13.52 | 1.47 |
| 12/13 | 419 | 425 | 419 | 425 | +1.43% | 2,000 | 17億5287万 | -1.16% | 13.72 | 1.49 |
| 12/12 | 421 | 422 | 419 | 419 | -1.18% | 2,900 | 17億2812万 | -3.01% | 13.52 | 1.47 |
| 12/11 | 425 | 426 | 421 | 424 | +0.24% | 3,600 | 17億4874万 | -2.08% | 13.68 | 1.49 |
| 12/10 | 420 | 423 | 419 | 423 | +0.71% | 2,600 | 17億4462万 | -2.53% | 13.65 | 1.49 |
| 12/09 | 423 | 426 | 419 | 420 | -0.47% | 5,200 | 17億3224万 | -3.45% | 13.56 | 1.48 |
| 12/06 | 419 | 422 | 417 | 422 | +0.48% | 2,700 | 17億4049万 | -3.21% | 13.62 | 1.48 |
| 12/05 | 419 | 421 | 417 | 420 | -0.24% | 2,600 | 17億3224万 | -4.11% | 13.56 | 1.48 |
| 12/04 | 424 | 424 | 421 | 421 | -0.47% | 1,200 | 17億3637万 | -4.1% | 13.59 | 1.48 |
| 12/03 | 424 | 427 | 419 | 423 | -0.94% | 4,700 | 17億4462万 | -4.08% | 13.65 | 1.49 |
| 12/02 | 426 | 427 | 420 | 427 | 0% | 2,900 | 17億6111万 | -3.61% | 13.78 | 1.5 |
| 11/29 | 425 | 432 | 425 | 427 | 0% | 1,400 | 17億6111万 | -3.83% | 13.78 | 1.54 |
| 11/28 | 430 | 430 | 425 | 427 | -1.61% | 2,300 | 17億6111万 | -4.26% | 13.78 | 1.54 |
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 5月期 | 9,000 9/2 | 1,994 5/18 | 5,014,800 9/2 | 331億7400万 | 79億5905万 | +29.13% 1/25 | -30.91% 10/26 |
| 2022年 5月期 | 2,445 7/7 | 565 3/8 | 1,473,600 3/25 | 97億5921万 | 22億5519万 | +87.32% 3/24 | -26.5% 7/28 |
| 2023年 5月期 | 1,511 10/3 | 662 4/20 | 160,500 10/3 | 60億5321万 | 27億1479万 | +21.03% 10/4 | -31.07% 12/26 |
| 2024年 5月期 | 775 6/19 | 456 12/27 | 126,800 12/18 | 31億9641万 | 18億8072万 | +10.18% 3/14 | -12.18% 12/26 |
| 最新 | 542 2025/4/28 | 2,800 | 22億3542万 | -1.99% 553 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/04/28 vs 2024/12/30
- 29%（1.29倍）
- 過去安値
386円（2024/08/06） - 40%（1.4倍）
542円（4/28）