株価チャート
株価
5/23
- 前日 (5/22)
- 2,146
- 始値
- 2,143
- 高値
- 2,173
- 安値
- 2,140
- 終値 -0.28%
- 2,140
- 出来高 +230%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -1.02%
2,162 - 株価（25日）
移動平均値 - +4.49%
2,048 - 出来高（5日）
移動平均値 - +36.36%
2,420
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 2,143 | 2,173 | 2,140 | 2,140 | -0.28% | 3,300 | 40億2495万 | +4.49% | 55.96 | 1.94 |
| 05/22 | 2,173 | 2,174 | 2,144 | 2,146 | -1.33% | 1,000 | 40億3623万 | +5.25% | 56.11 | 1.94 |
| 05/21 | 2,180 | 2,181 | 2,175 | 2,175 | +0.05% | 700 | 40億7446万 | +7.2% | 56.87 | 1.97 |
| 05/20 | 2,194 | 2,194 | 2,150 | 2,174 | -0.14% | 2,600 | 40億7259万 | +7.84% | 56.85 | 1.97 |
| 05/19 | 2,119 | 2,198 | 2,119 | 2,177 | +2.93% | 4,500 | 40億7821万 | +8.74% | 56.93 | 1.97 |
| 05/16 | 2,100 | 2,143 | 2,060 | 2,115 | -3.86% | 8,700 | 39億6206万 | +6.44% | 55.3 | 1.91 |
| 05/15 | 2,133 | 2,200 | 2,133 | 2,200 | +2.61% | 7,300 | 41億2130万 | +11.56% | 57.53 | 1.99 |
| 05/14 | 2,195 | 2,195 | 2,144 | 2,144 | -2.32% | 1,800 | 40億1639万 | +9.84% | 56.06 | 1.94 |
| 05/13 | 2,178 | 2,195 | 2,129 | 2,195 | +0.78% | 5,800 | 41億1193万 | +13.32% | 57.4 | 1.99 |
| 05/12 | 2,064 | 2,178 | 2,064 | 2,178 | +5.57% | 6,200 | 40億8008万 | +13.32% | 56.95 | 1.97 |
| 05/09 | 2,052 | 2,063 | 2,045 | 2,063 | +0.05% | 2,600 | 38億6465万 | +8.01% | 53.94 | 1.87 |
| 05/08 | 2,020 | 2,067 | 2,020 | 2,062 | +2.08% | 2,300 | 38億6278万 | +8.36% | 53.92 | 1.87 |
| 05/07 | 1,999 | 2,056 | 1,999 | 2,020 | +1.51% | 2,800 | 37億8410万 | +6.54% | 52.82 | 1.83 |
| 05/02 | 1,998 | 2,013 | 1,980 | 1,990 | 0% | 2,700 | 37億2790万 | +5.46% | 52.04 | 1.8 |
| 05/01 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 1,700 | 37億2790万 | +6.13% | 52.04 | 1.8 |
| 04/30 | 2,021 | 2,030 | 2,000 | 2,000 | +0.96% | 5,600 | 37億4663万 | +7.76% | 52.3 | 1.81 |
| 04/28 | 1,990 | 2,000 | 1,965 | 1,981 | +1.64% | 3,200 | 37億1104万 | +7.96% | 51.8 | 1.79 |
| 04/25 | 2,030 | 2,035 | 1,949 | 1,949 | -2.45% | 4,000 | 36億5109万 | +7.32% | 50.96 | 1.76 |
| 04/24 | 1,990 | 1,998 | 1,971 | 1,998 | +1.27% | 2,200 | 37億4289万 | +11.12% | 52.24 | 1.81 |
| 04/23 | 1,931 | 1,989 | 1,931 | 1,973 | +2.18% | 2,300 | 36億9605万 | +10.97% | 51.59 | 1.79 |
| 04/22 | 1,958 | 1,958 | 1,910 | 1,931 | +0.68% | 2,300 | 36億1737万 | +9.84% | 50.49 | 1.75 |
| 04/21 | 1,937 | 1,950 | 1,907 | 1,918 | +1.11% | 3,200 | 35億9302万 | +10.17% | 50.15 | 1.74 |
| 04/18 | 1,908 | 1,951 | 1,897 | 1,897 | -0.58% | 5,100 | 35億5368万 | +10.1% | 49.6 | 1.72 |
| 04/17 | 1,882 | 2,208 | 1,871 | 1,908 | +1.38% | 119,000 | 35億7429万 | +11.84% | 49.89 | 1.73 |
| 04/16 | 1,917 | 1,920 | 1,871 | 1,882 | -1.57% | 2,600 | 35億2558万 | +11.43% | 49.21 | 1.7 |
| 04/15 | 1,890 | 1,914 | 1,884 | 1,912 | +1.16% | 5,200 | 35億8178万 | +14.35% | 50 | 1.73 |
| 04/14 | 1,876 | 1,890 | 1,870 | 1,890 | +2.05% | 2,800 | 35億4057万 | +14.55% | 49.42 | 1.71 |
| 04/11 | 1,830 | 1,852 | 1,829 | 1,852 | +1.2% | 1,500 | 34億6938万 | +13.69% | 48.43 | 1.68 |
| 04/10 | 1,838 | 1,838 | 1,810 | 1,830 | +2.41% | 3,300 | 34億2817万 | +13.66% | 47.85 | 1.66 |
| 04/09 | 1,769 | 1,788 | 1,760 | 1,787 | +1.53% | 2,800 | 33億4762万 | +12.32% | 46.73 | 1.62 |
| 04/08 | 1,764 | 1,764 | 1,721 | 1,760 | +4.51% | 2,500 | 32億9704万 | +11.82% | 46.02 | 1.59 |
| 04/07 | 1,700 | 1,722 | 1,684 | 1,684 | -4.97% | 14,000 | 31億5466万 | +8.09% | 44.03 | 1.52 |
| 04/04 | 1,800 | 1,817 | 1,750 | 1,772 | -3.17% | 12,200 | 33億1952万 | +14.62% | 46.33 | 1.6 |
| 04/03 | 1,850 | 1,858 | 1,810 | 1,830 | -2.5% | 8,600 | 34億2817万 | +19.45% | 47.85 | 1.66 |
| 04/02 | 1,865 | 1,888 | 1,865 | 1,877 | -0.05% | 7,900 | 35億1621万 | +23.81% | 49.08 | 1.7 |
| 04/01 | 1,941 | 1,941 | 1,850 | 1,878 | -0.32% | 11,600 | 35億1809万 | +25.37% | 49.11 | 1.7 |
| 03/31 | 1,900 | 1,945 | 1,860 | 1,884 | +4.49% | 39,700 | 35億2933万 | +27.21% | 49.26 | 1.7 |
| 03/28 | 1,700 | 1,875 | 1,700 | 1,803 | +6.25% | 60,400 | 33億7759万 | +23.16% | 47.15 | 1.63 |
| 03/27 | 1,740 | 1,744 | 1,629 | 1,697 | +13.13% | 144,000 | 31億7902万 | +16.95% | 44.37 | 1.53 |
| 03/26 | 1,489 | 1,514 | 1,489 | 1,500 | +0.81% | 800 | 28億997万 | +4.09% | 39.22 | 1.35 |
| 03/25 | 1,502 | 1,503 | 1,488 | 1,488 | -0.8% | 2,100 | 27億8749万 | +3.41% | 38.91 | 1.34 |
| 03/24 | 1,505 | 1,519 | 1,500 | 1,500 | -0.33% | 1,200 | 28億997万 | +4.38% | 39.22 | 1.35 |
| 03/21 | 1,499 | 1,505 | 1,470 | 1,505 | +0.33% | 1,500 | 28億429万 | +5.61% | 39.35 | 1.35 |
| 03/19 | 1,475 | 1,505 | 1,475 | 1,500 | +2.39% | 2,400 | 27億9497万 | +6.23% | 39.22 | 1.35 |
| 03/18 | 1,533 | 1,533 | 1,465 | 1,465 | -2.33% | 1,700 | 27億2976万 | +4.87% | 38.31 | 1.31 |
| 03/17 | 1,496 | 1,505 | 1,496 | 1,500 | +1.56% | 2,400 | 27億9497万 | +8.54% | 39.22 | 1.35 |
| 03/14 | 1,466 | 1,477 | 1,466 | 1,477 | +0.48% | 1,000 | 27億5212万 | +8.21% | 38.62 | 1.32 |
| 03/13 | 1,465 | 1,489 | 1,463 | 1,470 | -0.41% | 1,400 | 27億3907万 | +8.97% | 38.44 | 1.32 |
| 03/12 | 1,501 | 1,525 | 1,465 | 1,476 | +1.17% | 6,600 | 27億5025万 | +10.73% | 38.6 | 1.32 |
| 03/11 | 1,373 | 1,465 | 1,373 | 1,459 | +5.88% | 6,600 | 27億1858万 | +10.78% | 38.15 | 1.31 |
| 03/10 | 1,372 | 1,378 | 1,372 | 1,378 | +0.95% | 500 | 25億6765万 | +5.84% | 36.03 | 1.24 |
| 03/07 | 1,379 | 1,379 | 1,357 | 1,365 | 0% | 1,800 | 25億4343万 | +5.81% | 35.69 | 1.22 |
| 03/06 | 1,346 | 1,365 | 1,340 | 1,365 | +0.89% | 1,500 | 25億4343万 | +6.72% | 35.69 | 1.22 |
| 03/05 | 1,353 | 1,365 | 1,349 | 1,353 | +0.07% | 1,200 | 25億2107万 | +6.7% | 35.38 | 1.21 |
| 03/04 | 1,363 | 1,363 | 1,352 | 1,352 | -2.1% | 1,500 | 25億1920万 | +7.56% | 35.35 | 1.21 |
| 03/03 | 1,384 | 1,388 | 1,374 | 1,381 | -0.43% | 3,600 | 25億7324万 | +10.83% | 36.11 | 1.24 |
| 02/28 | 1,404 | 1,408 | 1,387 | 1,387 | -2.32% | 5,500 | 25億8442万 | +12.4% | 36.27 | 1.24 |
| 02/27 | 1,416 | 1,420 | 1,414 | 1,420 | +0.28% | 500 | 26億4591万 | +16.2% | 37.13 | 1.27 |
| 02/26 | 1,410 | 1,428 | 1,410 | 1,416 | -0.35% | 1,500 | 26億3845万 | +17.12% | 37.03 | 1.27 |
| 02/25 | 1,422 | 1,450 | 1,404 | 1,421 | -2.13% | 2,200 | 26億4777万 | +18.81% | 37.16 | 1.27 |
| 02/21 | 1,458 | 1,467 | 1,450 | 1,452 | -0.68% | 4,500 | 27億553万 | +22.84% | 37.97 | 1.3 |
| 02/20 | 1,527 | 1,555 | 1,462 | 1,462 | -2.34% | 11,700 | 27億2417万 | +25.39% | 38.23 | 1.31 |
| 02/19 | 1,466 | 1,498 | 1,432 | 1,497 | +4.25% | 8,100 | 27億8938万 | +30.29% | 39.14 | 1.34 |
| 02/18 | 1,417 | 1,480 | 1,391 | 1,436 | -0.76% | 8,000 | 26億7572万 | +26.97% | 37.55 | 1.29 |
| 02/17 | 1,406 | 1,448 | 1,390 | 1,447 | +0.21% | 16,300 | 26億9622万 | +29.54% | 37.84 | 1.3 |
| 02/14 | 1,298 | 1,444 | 1,280 | 1,444 | +21.34% | 89,000 | 26億9063万 | +31.15% | 37.76 | 1.3 |
| 02/13 | 1,179 | 1,203 | 1,172 | 1,190 | +0.42% | 5,800 | 22億1734万 | +9.58% | 31.12 | 1.07 |
| 02/12 | 1,133 | 1,250 | 1,126 | 1,185 | +5.33% | 19,900 | 22億803万 | +9.52% | 30.99 | 1.06 |
| 02/10 | 1,085 | 1,125 | 1,085 | 1,125 | +3.31% | 2,000 | 20億9623万 | +4.46% | 29.42 | 1.01 |
| 02/07 | 1,082 | 1,102 | 1,082 | 1,089 | +0.65% | 4,400 | 20億2915万 | +1.3% | 28.48 | 0.98 |
| 02/06 | 1,075 | 1,083 | 1,075 | 1,082 | +1.12% | 1,400 | 20億1611万 | +0.74% | 28.29 | 0.97 |
| 02/05 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 1,300 | 19億9375万 | -0.19% | 27.98 | 0.96 |
| 02/04 | 1,072 | 1,075 | 1,069 | 1,070 | 0% | 500 | 19億9375万 | -0.19% | 27.98 | 0.96 |
| 02/03 | 1,075 | 1,075 | 1,070 | 1,070 | -1.02% | 1,700 | 19億9375万 | -0.19% | 27.98 | 0.96 |
| 01/31 | 1,100 | 1,114 | 1,081 | 1,081 | -1.55% | 1,300 | 20億1424万 | +0.84% | 28.27 | 0.97 |
| 01/30 | 1,091 | 1,098 | 1,091 | 1,098 | +0.46% | 700 | 20億4592万 | +2.33% | 28.71 | 0.98 |
| 01/29 | 1,070 | 1,096 | 1,070 | 1,093 | +1.11% | 900 | 20億3660万 | +1.86% | 28.58 | 0.98 |
| 01/28 | 1,081 | 1,081 | 1,081 | 1,081 | 0% | 100 | 20億1424万 | +0.56% | 28.27 | 0.97 |
| 01/27 | 1,080 | 1,081 | 1,071 | 1,081 | +0.09% | 300 | 20億1424万 | +0.46% | 28.27 | 0.97 |
| 01/24 | 1,068 | 1,080 | 1,060 | 1,080 | +0.37% | 1,400 | 20億1238万 | +0.19% | 28.24 | 0.97 |
| 01/23 | 1,071 | 1,076 | 1,068 | 1,076 | -0.28% | 1,000 | 20億493万 | -0.37% | 28.14 | 0.96 |
| 01/22 | 1,097 | 1,097 | 1,078 | 1,079 | -1.64% | 2,600 | 20億1052万 | -0.28% | 28.21 | 0.97 |
| 01/21 | 1,097 | 1,097 | 1,097 | 1,097 | 0% | 200 | 20億4406万 | +1.2% | 28.68 | 0.98 |
| 01/20 | 1,084 | 1,097 | 1,071 | 1,097 | +3.78% | 1,300 | 20億4406万 | +1.01% | 28.68 | 0.98 |
| 01/17 | 1,054 | 1,062 | 1,049 | 1,057 | +0.48% | 1,500 | 19億6952万 | -2.94% | 27.64 | 0.95 |
| 01/16 | 1,052 | 1,052 | 1,052 | 1,052 | +0.19% | 300 | 19億6021万 | -3.75% | 27.51 | 0.94 |
| 01/15 | 1,049 | 1,067 | 1,049 | 1,050 | +0.1% | 500 | 19億5648万 | -4.28% | 27.46 | 0.94 |
| 01/14 | 1,070 | 1,072 | 1,049 | 1,049 | -2.05% | 3,000 | 19億5462万 | -4.72% | 27.43 | 0.94 |
| 01/10 | 1,055 | 1,074 | 1,055 | 1,071 | +0.37% | 500 | 19億9561万 | -3.25% | 28 | 0.96 |
| 01/09 | 1,068 | 1,070 | 1,064 | 1,067 | -0.09% | 1,000 | 19億8816万 | -4.05% | 27.9 | 0.96 |
| 01/08 | 1,078 | 1,080 | 1,056 | 1,068 | -0.65% | 3,600 | 19億9002万 | -4.47% | 27.93 | 0.96 |
| 01/07 | 1,070 | 1,075 | 1,070 | 1,075 | +0.66% | 500 | 20億306万 | -4.44% | 28.11 | 0.96 |
| 01/06 | 1,068 | 1,069 | 1,068 | 1,068 | +0.47% | 900 | 19億9002万 | -5.9% | 27.93 | 0.96 |
| 2024 | ||||||||||
| 12/30 | 1,070 | 1,076 | 1,062 | 1,063 | -0.65% | 1,600 | 19億8070万 | -7.57% | 27.8 | 0.98 |
| 12/27 | 1,036 | 1,070 | 1,036 | 1,070 | +2.88% | 4,500 | 19億9375万 | -8.39% | 27.98 | 0.99 |
| 12/26 | 1,063 | 1,063 | 1,038 | 1,040 | -2.8% | 7,600 | 19億3785万 | -11.41% | 27.19 | 0.96 |
| 12/25 | 1,058 | 1,070 | 1,039 | 1,070 | +1.13% | 8,100 | 19億9375万 | -9.32% | 27.98 | 0.99 |
| 12/24 | 1,077 | 1,077 | 1,057 | 1,058 | -2.22% | 9,500 | 19億7139万 | -10.79% | 27.67 | 0.98 |
| 12/23 | 1,094 | 1,119 | 1,076 | 1,082 | -1.1% | 3,700 | 20億1611万 | -9.3% | 28.29 | 1 |
| 12/20 | 1,131 | 1,131 | 1,091 | 1,094 | -2.15% | 2,600 | 20億3847万 | -8.6% | 28.61 | 1.01 |
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 6月期 | 6,200 6/25 | 4,715 6/25 | 860,900 6/29 | 109億22万 | 82億8944万 | +8.23% 8/3 | - |
| 2022年 6月期 | 11,510 7/19 | 2,382 3/9 | 2,845,600 7/14 | 202億3573万 | 43億4572万 | +41.41% 11/15 | -30% 8/16 |
| 2023年 6月期 | 3,585 8/16 | 2,049 12/29 | 102,500 8/16 | 66億2651万 | 38億472万 | +8.61% 6/21 | -10.71% 11/15 |
| 2024年 6月期 | 2,461 7/24 | 1,130 5/31 5/30 他2件 | 616,100 10/27 | 45億6975万 | 21億452万 | +11.12% 10/27 | -27.08% 8/18 |
| 最新 | 2,140 2025/5/23 | 3,300 | 40億2495万 | +4.49% 2,048 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/05/23 vs 2024/12/30
- 101%（2.01倍）
- 過去安値
1,024円（2024/08/05） - 109%（2.09倍）
2,140円（5/23）