株価チャート
株価
4/25
- 前日 (4/24)
- 335
- 始値
- 340
- 高値
- 413
- 安値
- 337
- 終値 +13.73%
- 381
- 出来高 +168.99%
- 35,931,900
乖離率
- 株価（5日）
移動平均値 - +28.72%
296 - 株価（25日）
移動平均値 - +41.64%
269 - 出来高（5日）
移動平均値 - +260.18%
9,975,960
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 | 340 | 413 | 337 | 381 | +13.73% | 35,931,900 | 91億3992万 | +41.64% | 69.37 | 3.96 |
| 04/24 | 319 | 335 | 292 | 335 | +31.37% | 13,358,100 | 80億3641万 | +26.42% | 60.99 | 3.48 |
| 04/23 | 262 | 263 | 251 | 255 | +0.39% | 141,100 | 61億1727万 | -3.04% | 46.43 | 2.65 |
| 04/22 | 255 | 261 | 251 | 254 | -0.78% | 261,700 | 60億9328万 | -4.15% | 46.24 | 2.64 |
| 04/21 | 245 | 257 | 245 | 256 | +4.07% | 187,000 | 61億3189万 | -4.12% | 46.61 | 2.66 |
| 04/18 | 241 | 247 | 241 | 246 | +0.82% | 99,700 | 58億9236万 | -8.21% | 44.79 | 2.56 |
| 04/17 | 240 | 244 | 236 | 244 | +1.24% | 163,200 | 58億4445万 | -9.63% | 44.42 | 2.54 |
| 04/16 | 245 | 246 | 238 | 241 | -3.21% | 225,900 | 57億7260万 | -11.4% | 43.88 | 2.51 |
| 04/15 | 253 | 253 | 243 | 249 | -1.58% | 316,200 | 59億6422万 | -9.12% | 45.33 | 2.59 |
| 04/14 | 248 | 260 | 237 | 253 | +2.43% | 815,500 | 60億6003万 | -8.33% | 46.06 | 2.63 |
| 04/11 | 231 | 247 | 231 | 247 | +1.23% | 146,600 | 59億1631万 | -10.83% | 44.97 | 2.57 |
| 04/10 | 242 | 248 | 238 | 244 | +7.96% | 258,000 | 58億4445万 | -12.54% | 44.42 | 2.54 |
| 04/09 | 234 | 234 | 222 | 226 | -8.5% | 454,000 | 54億1331万 | -19.57% | 41.15 | 2.35 |
| 04/08 | 235 | 255 | 235 | 247 | +12.27% | 455,600 | 59億1631万 | -12.72% | 44.97 | 2.57 |
| 04/07 | 228 | 232 | 219 | 220 | -15.38% | 501,100 | 52億6959万 | -23.08% | 40.05 | 2.29 |
| 04/04 | 264 | 269 | 250 | 260 | -4.06% | 351,300 | 62億2770万 | -10.03% | 47.34 | 2.7 |
| 04/03 | 258 | 275 | 258 | 271 | +0.37% | 218,400 | 64億9118万 | -6.55% | 49.34 | 2.82 |
| 04/02 | 274 | 275 | 268 | 270 | -0.37% | 110,500 | 64億6722万 | -7.22% | 49.16 | 2.81 |
| 04/01 | 283 | 283 | 271 | 271 | -3.56% | 215,500 | 64億9118万 | -7.51% | 49.34 | 2.82 |
| 03/31 | 288 | 289 | 281 | 281 | -3.77% | 174,700 | 67億3070万 | -4.42% | 51.16 | 2.92 |
| 03/28 | 294 | 296 | 292 | 292 | -1.35% | 74,900 | 69億9418万 | -1.35% | 53.16 | 3.04 |
| 03/27 | 293 | 297 | 292 | 296 | 0% | 73,800 | 70億8999万 | -0.34% | 53.89 | 3.08 |
| 03/26 | 291 | 298 | 290 | 296 | +1.72% | 113,500 | 70億8999万 | -0.67% | 53.89 | 3.08 |
| 03/25 | 291 | 293 | 289 | 291 | +1.04% | 89,000 | 69億7023万 | -2.35% | 52.98 | 3.03 |
| 03/24 | 290 | 291 | 287 | 288 | -1.03% | 134,400 | 68億9837万 | -3.68% | 52.43 | 3 |
| 03/21 | 292 | 293 | 289 | 291 | -1.02% | 102,900 | 69億7023万 | -3.32% | 52.98 | 3.03 |
| 03/19 | 296 | 299 | 292 | 294 | -0.68% | 109,600 | 70億4209万 | -2.65% | 53.53 | 3.06 |
| 03/18 | 303 | 303 | 295 | 296 | -1.66% | 125,900 | 70億8999万 | -2.63% | 53.89 | 3.08 |
| 03/17 | 293 | 301 | 291 | 301 | +2.73% | 142,900 | 72億976万 | -1.31% | 54.8 | 3.13 |
| 03/14 | 291 | 293 | 288 | 293 | +0.69% | 146,900 | 70億1814万 | -4.25% | 53.35 | 3.05 |
| 03/13 | 293 | 296 | 289 | 291 | -1.36% | 94,900 | 69億7023万 | -5.52% | 52.98 | 3.03 |
| 03/12 | 288 | 295 | 287 | 295 | +2.79% | 117,000 | 70億6604万 | -4.53% | 53.71 | 3.07 |
| 03/11 | 283 | 288 | 279 | 287 | -0.35% | 216,400 | 68億7442万 | -7.72% | 52.25 | 2.99 |
| 03/10 | 288 | 290 | 285 | 288 | +1.05% | 69,300 | 68億9837万 | -7.99% | 52.43 | 3 |
| 03/07 | 292 | 293 | 285 | 285 | -3.39% | 133,900 | 68億2651万 | -9.24% | 51.89 | 2.96 |
| 03/06 | 296 | 299 | 294 | 295 | -0.34% | 104,200 | 70億6604万 | -6.94% | 53.71 | 3.07 |
| 03/05 | 293 | 296 | 288 | 296 | +1.37% | 94,300 | 70億8999万 | -7.5% | 53.89 | 3.08 |
| 03/04 | 295 | 296 | 289 | 292 | -2.67% | 164,900 | 69億9418万 | -9.32% | 53.16 | 3.04 |
| 03/03 | 298 | 303 | 296 | 300 | +1.01% | 136,200 | 71億8581万 | -7.41% | 54.62 | 3.12 |
| 02/28 | 300 | 303 | 295 | 297 | -1% | 107,000 | 71億1395万 | -8.9% | 54.07 | 3.08 |
| 02/27 | 301 | 305 | 300 | 300 | 0% | 86,600 | 71億8581万 | -8.26% | 54.62 | 3.15 |
| 02/26 | 310 | 310 | 297 | 300 | -3.23% | 178,500 | 71億8581万 | -8.81% | 54.62 | 3.15 |
| 02/25 | 304 | 312 | 302 | 310 | +1.64% | 124,600 | 74億2533万 | -6.34% | 56.44 | 3.26 |
| 02/21 | 319 | 319 | 304 | 305 | -4.39% | 263,600 | 73億557万 | -8.41% | 55.53 | 3.21 |
| 02/20 | 322 | 330 | 319 | 319 | +0.31% | 162,200 | 76億4091万 | -4.78% | 58.08 | 3.35 |
| 02/19 | 315 | 322 | 313 | 318 | +1.27% | 98,600 | 76億1695万 | -5.36% | 57.9 | 3.34 |
| 02/18 | 318 | 319 | 313 | 314 | -0.32% | 108,800 | 75億2114万 | -6.55% | 57.17 | 3.3 |
| 02/17 | 315 | 320 | 314 | 315 | -0.63% | 86,400 | 75億4510万 | -6.53% | 57.35 | 3.31 |
| 02/14 | 326 | 328 | 317 | 317 | -2.46% | 191,900 | 75億9300万 | -6.21% | 57.71 | 3.33 |
| 02/13 | 329 | 330 | 325 | 325 | -1.22% | 162,500 | 77億8462万 | -4.13% | 59.17 | 3.42 |
| 02/12 | 333 | 333 | 326 | 329 | -0.6% | 116,900 | 78億8043万 | -3.24% | 59.9 | 3.46 |
| 02/10 | 324 | 335 | 324 | 331 | +1.85% | 171,600 | 79億2834万 | -2.93% | 60.26 | 3.48 |
| 02/07 | 330 | 331 | 324 | 325 | -1.52% | 177,800 | 77億8462万 | -5.25% | 59.17 | 3.42 |
| 02/06 | 330 | 337 | 330 | 330 | +0.61% | 124,400 | 79億439万 | -4.35% | 60.08 | 3.47 |
| 02/05 | 330 | 332 | 327 | 328 | -0.61% | 109,000 | 78億5648万 | -5.48% | 59.72 | 3.45 |
| 02/04 | 328 | 335 | 327 | 330 | +0.92% | 185,200 | 79億439万 | -5.44% | 60.08 | 3.47 |
| 02/03 | 334 | 334 | 323 | 327 | -2.97% | 195,400 | 78億3253万 | -7.1% | 59.54 | 3.44 |
| 01/31 | 333 | 343 | 330 | 337 | 0% | 184,800 | 80億7205万 | -5.07% | 61.36 | 3.54 |
| 01/30 | 343 | 346 | 333 | 337 | -5.6% | 515,500 | 80億7205万 | -5.6% | 61.36 | 3.54 |
| 01/29 | 358 | 383 | 354 | 357 | +1.42% | 659,900 | 85億5111万 | -0.56% | 65 | 3.75 |
| 01/28 | 351 | 357 | 347 | 352 | -0.56% | 102,000 | 84億3135万 | -2.49% | 64.09 | 3.7 |
| 01/27 | 352 | 363 | 352 | 354 | +1.43% | 189,400 | 84億7925万 | -2.75% | 64.45 | 3.72 |
| 01/24 | 336 | 350 | 335 | 349 | +4.8% | 219,500 | 83億5949万 | -4.64% | 63.54 | 3.67 |
| 01/23 | 343 | 344 | 332 | 333 | -2.92% | 122,500 | 79億7624万 | -9.76% | 60.63 | 3.5 |
| 01/22 | 346 | 350 | 342 | 343 | -1.44% | 94,300 | 82億1577万 | -7.8% | 62.45 | 3.61 |
| 01/21 | 352 | 352 | 343 | 348 | -1.14% | 121,700 | 83億3553万 | -6.95% | 63.36 | 3.66 |
| 01/20 | 355 | 356 | 348 | 352 | +0.86% | 142,400 | 84億3135万 | -6.63% | 64.09 | 3.7 |
| 01/17 | 339 | 350 | 331 | 349 | +1.45% | 187,700 | 83億5949万 | -7.92% | 63.54 | 3.67 |
| 01/16 | 354 | 367 | 340 | 344 | -1.71% | 358,400 | 82億3972万 | -9.47% | 62.63 | 3.62 |
| 01/15 | 353 | 366 | 337 | 350 | +5.42% | 801,200 | 83億8344万 | -8.14% | 63.72 | 3.68 |
| 01/14 | 332 | 333 | 325 | 332 | 0% | 191,800 | 79億5229万 | -13.09% | 60.45 | 3.49 |
| 01/10 | 338 | 340 | 332 | 332 | -1.78% | 110,700 | 79億5229万 | -13.32% | 60.45 | 3.49 |
| 01/09 | 344 | 344 | 338 | 338 | -1.17% | 261,200 | 80億9601万 | -11.98% | 61.54 | 3.55 |
| 01/08 | 352 | 353 | 342 | 342 | -2.84% | 167,200 | 81億9182万 | -10.94% | 62.27 | 3.59 |
| 01/07 | 362 | 364 | 352 | 352 | -0.56% | 179,300 | 84億3135万 | -8.57% | 64.09 | 3.7 |
| 01/06 | 371 | 375 | 354 | 354 | -5.85% | 274,800 | 84億7925万 | -7.81% | 64.45 | 3.72 |
| 2024 | ||||||||||
| 12/30 | 380 | 382 | 374 | 376 | -1.05% | 172,000 | 90億621万 | -2.08% | 68.46 | 3.95 |
| 12/27 | 372 | 385 | 372 | 380 | +1.06% | 258,300 | 91億202万 | -0.52% | 69.18 | 3.99 |
| 12/26 | 387 | 392 | 375 | 376 | -3.59% | 281,700 | 90億621万 | -1.05% | 68.46 | 3.95 |
| 12/25 | 393 | 394 | 385 | 390 | -0.51% | 242,800 | 93億4155万 | +2.9% | 71.01 | 4.1 |
| 12/24 | 399 | 401 | 392 | 392 | -1.26% | 204,700 | 93億8945万 | +4.26% | 71.37 | 4.12 |
| 12/23 | 395 | 400 | 392 | 397 | +1.28% | 268,100 | 95億826万 | +6.15% | 72.28 | 4.17 |
| 12/20 | 387 | 401 | 387 | 392 | -0.76% | 256,800 | 93億7714万 | +5.66% | 71.37 | 4.11 |
| 12/19 | 404 | 413 | 395 | 395 | -4.13% | 339,200 | 94億4891万 | +7.34% | 71.92 | 4.15 |
| 12/18 | 415 | 417 | 405 | 412 | -0.72% | 179,600 | 98億5557万 | +12.88% | 75.01 | 4.32 |
| 12/17 | 408 | 417 | 404 | 415 | +1.22% | 210,600 | 99億2733万 | +14.64% | 75.56 | 4.36 |
| 12/16 | 413 | 414 | 402 | 410 | -1.91% | 296,300 | 98億773万 | +14.53% | 74.65 | 4.3 |
| 12/13 | 424 | 426 | 416 | 418 | +0.48% | 349,600 | 99億9910万 | +18.08% | 76.1 | 4.39 |
| 12/12 | 398 | 421 | 396 | 416 | +4% | 465,500 | 99億5126万 | +18.86% | 75.74 | 4.37 |
| 12/11 | 401 | 415 | 384 | 400 | -1.72% | 483,300 | 95億6852万 | +15.61% | 72.83 | 4.2 |
| 12/10 | 407 | 417 | 405 | 407 | +0.99% | 536,300 | 97億3596万 | +19.01% | 74.1 | 4.27 |
| 12/09 | 377 | 404 | 377 | 403 | +6.05% | 740,500 | 96億4028万 | +18.88% | 73.37 | 4.23 |
| 12/06 | 379 | 382 | 370 | 380 | +0.8% | 230,400 | 90億9009万 | +13.43% | 69.18 | 3.99 |
| 12/05 | 369 | 382 | 365 | 377 | +2.17% | 381,300 | 90億1833万 | +13.55% | 68.64 | 3.96 |
| 12/04 | 362 | 371 | 359 | 369 | +3.07% | 450,400 | 88億2695万 | +12.16% | 67.18 | 3.87 |
| 12/03 | 352 | 359 | 352 | 358 | +1.13% | 245,200 | 85億6382万 | +9.82% | 65.18 | 3.76 |
| 12/02 | 349 | 358 | 344 | 354 | +2.61% | 410,700 | 84億6814万 | +9.6% | 64.45 | 3.72 |
| 11/29 | 342 | 348 | 340 | 345 | -0.29% | 191,700 | 82億5284万 | +7.81% | 62.81 | 3.6 |
| 11/28 | 335 | 347 | 335 | 346 | +2.06% | 219,500 | 82億7676万 | +9.15% | 62.99 | 3.61 |
| 11/27 | 346 | 350 | 334 | 339 | -1.45% | 203,400 | 81億932万 | +8.31% | 61.72 | 3.54 |
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 8月期 | 2,899 3/22 | 1,353 8/18 | 25,452,600 3/22 | 622億5312万 | 302億8081万 | +17.59% 6/28 | -23.29% 8/16 |
| 2022年 8月期 | 2,089 11/16 | 438 6/23 | 4,175,900 7/21 | 472億6216万 | 102億8607万 | +28.31% 7/21 | -34.25% 2/21 |
| 2023年 8月期 | 793 11/18 | 282 8/17 | 6,961,900 10/19 | 186億8514万 | 67億1191万 | +30.15% 11/16 | -18.73% 12/20 |
| 2024年 8月期 | 585 2/28 | 255 8/5 | 8,507,400 9/14 | 139億9290万 | 60億9977万 | +27.17% 2/5 | -32.62% 8/5 |
| 最新 | 381 2025/4/25 | 35,931,900 | 91億3992万 | +41.64% 269 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/04/25 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
255円（2024/08/05） - 49%（1.49倍）
381円（4/25）