株価チャート
株価
4/30
- 前日 (4/28)
- 1,255
- 始値
- 1,229
- 高値
- 1,232
- 安値
- 1,229
- 終値 -1.83%
- 1,232
- 出来高 -98.44%
- 200
乖離率
- 株価（5日）
移動平均値 - -2.69%
1,266 - 株価（25日）
移動平均値 - +5.3%
1,170 - 出来高（5日）
移動平均値 - -95.56%
4,500
2024/11/28～2025/04/30
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 | ||||||||||
| 04/30 | 1,229 | 1,232 | 1,229 | 1,232 | -1.83% | 200 | 48億8190万 | +5.3% | 12.02 | 4.04 |
| 04/28 | 1,288 | 1,350 | 1,221 | 1,255 | -2.56% | 12,800 | 49億7304万 | +7.63% | 12.25 | 4.11 |
| 04/25 | 1,287 | 1,288 | 1,287 | 1,288 | +0.16% | 1,800 | 51億380万 | +11.03% | 12.57 | 4.22 |
| 04/24 | 1,271 | 1,286 | 1,271 | 1,286 | +1.18% | 1,300 | 50億9588万 | +11.44% | 12.55 | 4.21 |
| 04/23 | 1,243 | 1,271 | 1,243 | 1,271 | +2.25% | 6,400 | 50億3644万 | +10.91% | 12.4 | 4.16 |
| 04/22 | 1,217 | 1,243 | 1,212 | 1,243 | +1.47% | 4,400 | 49億2549万 | +8.94% | 12.13 | 4.07 |
| 04/21 | 1,215 | 1,249 | 1,215 | 1,225 | +0.08% | 4,000 | 48億5416万 | +7.93% | 11.95 | 4.01 |
| 04/18 | 1,210 | 1,224 | 1,180 | 1,224 | -0.08% | 4,100 | 48億5020万 | +8.22% | 11.94 | 4.01 |
| 04/17 | 1,122 | 1,225 | 1,120 | 1,225 | +8.99% | 8,500 | 48億5416万 | +8.79% | 11.95 | 4.01 |
| 04/16 | 1,140 | 1,140 | 1,114 | 1,124 | +1.63% | 300 | 44億5394万 | +0.27% | 10.97 | 3.68 |
| 04/15 | 1,105 | 1,106 | 1,105 | 1,106 | -2.12% | 200 | 43億8261万 | -1.34% | 10.79 | 3.62 |
| 04/14 | 1,149 | 1,150 | 1,089 | 1,130 | +0.98% | 1,800 | 44億7771万 | +0.8% | 11.03 | 3.7 |
| 04/11 | 1,093 | 1,119 | 1,093 | 1,119 | +0.72% | 1,700 | 44億3413万 | -0.09% | 10.92 | 3.67 |
| 04/10 | 1,150 | 1,160 | 1,097 | 1,111 | -0.45% | 5,300 | 44億243万 | -0.8% | 10.84 | 3.64 |
| 04/09 | 1,080 | 1,116 | 1,000 | 1,116 | +0.54% | 17,200 | 44億2224万 | -0.27% | 10.89 | 3.66 |
| 04/08 | 1,109 | 1,110 | 1,109 | 1,110 | +11% | 4,600 | 43億9846万 | -0.72% | 10.83 | 3.64 |
| 04/07 | 900 | 1,039 | 900 | 1,000 | -9.91% | 10,200 | 39億6258万 | -10.47% | 9.76 | 3.28 |
| 04/04 | 1,081 | 1,149 | 1,055 | 1,110 | -0.89% | 5,700 | 43億9846万 | -1.07% | 10.83 | 3.64 |
| 04/03 | 1,161 | 1,170 | 1,115 | 1,120 | -4.6% | 5,700 | 44億3809万 | -0.09% | 10.93 | 3.67 |
| 04/02 | 1,179 | 1,179 | 1,160 | 1,174 | +1.65% | 1,500 | 46億5207万 | +4.92% | 11.46 | 3.85 |
| 04/01 | 1,161 | 1,161 | 1,155 | 1,155 | -0.86% | 300 | 45億7678万 | +3.49% | 11.27 | 3.78 |
| 03/31 | 1,175 | 1,175 | 1,155 | 1,165 | 0% | 2,200 | 46億1641万 | +4.58% | 11.37 | 3.82 |
| 03/27 | 1,160 | 1,183 | 1,160 | 1,165 | +0.43% | 1,100 | 46億1641万 | +4.67% | 11.37 | 3.82 |
| 03/26 | 1,135 | 1,181 | 1,135 | 1,160 | +2.47% | 3,600 | 45億9659万 | +4.41% | 11.32 | 3.8 |
| 03/25 | 1,130 | 1,135 | 1,130 | 1,132 | -0.26% | 2,900 | 44億8564万 | +1.89% | 11.05 | 3.71 |
| 03/24 | 1,135 | 1,135 | 1,117 | 1,135 | +2.25% | 1,100 | 44億9753万 | +1.79% | 11.08 | 3.72 |
| 03/21 | 1,122 | 1,140 | 1,110 | 1,110 | -1.07% | 19,700 | 43億9846万 | -0.89% | 10.83 | 3.64 |
| 03/19 | 1,107 | 1,135 | 1,107 | 1,122 | +1.45% | 8,100 | 44億4601万 | -0.18% | 10.95 | 3.67 |
| 03/18 | 1,127 | 1,132 | 1,106 | 1,106 | -2.04% | 5,700 | 43億8261万 | -1.95% | 10.79 | 3.62 |
| 03/17 | 1,112 | 1,129 | 1,112 | 1,129 | +1.62% | 2,100 | 44億7375万 | -0.18% | 11.02 | 3.7 |
| 03/14 | 1,114 | 1,114 | 1,086 | 1,111 | -0.89% | 2,400 | 44億243万 | -1.86% | 10.84 | 3.64 |
| 03/13 | 1,135 | 1,140 | 1,108 | 1,121 | +1.45% | 6,600 | 44億4205万 | -1.15% | 10.94 | 3.67 |
| 03/12 | 1,105 | 1,105 | 1,105 | 1,105 | +0.45% | 1,200 | 43億7865万 | -2.64% | 10.78 | 3.62 |
| 03/11 | 1,101 | 1,111 | 1,100 | 1,100 | -0.45% | 1,600 | 43億5884万 | -3.34% | 10.73 | 3.6 |
| 03/10 | 1,113 | 1,113 | 1,097 | 1,105 | -0.9% | 500 | 43億7865万 | -3.16% | 10.78 | 3.62 |
| 03/07 | 1,115 | 1,132 | 1,115 | 1,115 | -0.09% | 1,900 | 44億1828万 | -2.45% | 10.88 | 3.65 |
| 03/06 | 1,115 | 1,127 | 1,101 | 1,116 | +0.54% | 1,000 | 44億2224万 | -2.45% | 10.89 | 3.66 |
| 03/05 | 1,083 | 1,131 | 1,083 | 1,110 | +2.49% | 4,700 | 43億9846万 | -3.14% | 10.83 | 3.64 |
| 03/04 | 1,087 | 1,095 | 1,083 | 1,083 | -1.19% | 1,800 | 42億9147万 | -5.41% | 10.57 | 3.55 |
| 03/03 | 1,086 | 1,137 | 1,086 | 1,096 | +1.11% | 5,700 | 43億4299万 | -4.2% | 10.69 | 3.59 |
| 02/28 | 1,140 | 1,140 | 1,080 | 1,084 | -2.69% | 4,500 | 42億9544万 | -5.16% | 10.58 | 3.55 |
| 02/27 | 1,113 | 1,153 | 1,110 | 1,114 | +2.86% | 8,700 | 44億1431万 | -2.62% | 10.87 | 3.65 |
| 02/26 | 1,083 | 1,135 | 1,083 | 1,083 | -0.64% | 6,300 | 42億9147万 | -5.08% | 10.57 | 3.55 |
| 02/25 | 1,105 | 1,122 | 1,080 | 1,090 | -0.27% | 5,500 | 43億1921万 | -4.39% | 10.64 | 3.57 |
| 02/21 | 1,093 | 1,120 | 1,092 | 1,093 | -0.82% | 9,200 | 43億3110万 | -3.95% | 10.67 | 3.58 |
| 02/20 | 1,114 | 1,161 | 1,100 | 1,102 | -2.22% | 7,700 | 43億6676万 | -2.99% | 10.75 | 3.61 |
| 02/19 | 1,121 | 1,150 | 1,065 | 1,127 | +0.54% | 17,800 | 44億6583万 | -0.53% | 11 | 3.69 |
| 02/18 | 1,162 | 1,179 | 1,060 | 1,121 | -3.61% | 16,700 | 44億4205万 | -0.8% | 10.94 | 3.67 |
| 02/17 | 1,194 | 1,224 | 1,160 | 1,163 | -4.98% | 16,600 | 46億848万 | +3.29% | 11.35 | 3.81 |
| 02/14 | 1,240 | 1,400 | 1,210 | 1,224 | -3.01% | 26,500 | 48億5020万 | +9.29% | 11.94 | 4.01 |
| 02/13 | 1,225 | 1,262 | 1,205 | 1,262 | +3.02% | 6,200 | 50億78万 | +13.29% | 12.31 | 4.13 |
| 02/12 | 1,211 | 1,225 | 1,193 | 1,225 | +0.82% | 3,000 | 48億5416万 | +10.66% | 11.95 | 4.01 |
| 02/10 | 1,164 | 1,233 | 1,161 | 1,215 | +3.14% | 7,000 | 48億1453万 | +10.35% | 11.86 | 3.98 |
| 02/07 | 1,175 | 1,178 | 1,165 | 1,178 | +1.03% | 4,200 | 46億6792万 | +7.78% | 11.49 | 3.86 |
| 02/06 | 1,155 | 1,166 | 1,152 | 1,166 | +0.95% | 1,900 | 46億2037万 | +7.27% | 11.38 | 3.82 |
| 02/05 | 1,141 | 1,163 | 1,140 | 1,155 | +0.35% | 8,300 | 45億7678万 | +6.85% | 11.27 | 3.78 |
| 02/04 | 1,153 | 1,153 | 1,142 | 1,151 | -1.46% | 700 | 45億6093万 | +7.07% | 11.23 | 3.77 |
| 02/03 | 1,168 | 1,168 | 1,168 | 1,168 | 0% | 400 | 46億2829万 | +9.16% | 11.4 | 3.83 |
| 01/31 | 1,154 | 1,172 | 1,130 | 1,168 | +0.78% | 4,700 | 46億2829万 | +9.77% | 11.4 | 3.83 |
| 01/30 | 1,150 | 1,159 | 1,150 | 1,159 | +0.26% | 1,300 | 45億9263万 | +9.55% | 11.31 | 3.8 |
| 01/29 | 1,152 | 1,162 | 1,150 | 1,156 | -0.34% | 6,100 | 45億8074万 | +9.89% | 11.28 | 3.79 |
| 01/28 | 1,067 | 1,160 | 1,067 | 1,160 | +7.71% | 9,100 | 45億9659万 | +10.9% | 11.32 | 3.8 |
| 01/27 | 1,099 | 1,099 | 1,069 | 1,077 | +0.19% | 2,400 | 42億6770万 | +3.56% | 10.51 | 3.53 |
| 01/24 | 1,075 | 1,076 | 1,065 | 1,075 | +1.32% | 600 | 42億5977万 | +3.56% | 10.49 | 3.52 |
| 01/23 | 1,086 | 1,086 | 1,061 | 1,061 | -3.19% | 400 | 42億430万 | +2.51% | 10.35 | 3.48 |
| 01/22 | 1,045 | 1,096 | 1,045 | 1,096 | +3.49% | 2,200 | 43億4299万 | +6.1% | 10.69 | 3.59 |
| 01/21 | 1,068 | 1,076 | 1,059 | 1,059 | 0% | 5,200 | 41億9531万 | +2.82% | 10.33 | 3.47 |
| 01/20 | 1,044 | 1,059 | 1,044 | 1,059 | +1.73% | 3,300 | 41億9531万 | +3.12% | 10.33 | 3.47 |
| 01/17 | 1,045 | 1,045 | 1,021 | 1,041 | +0.58% | 300 | 41億2400万 | +1.46% | 10.16 | 3.41 |
| 01/16 | 1,020 | 1,040 | 1,015 | 1,035 | +0.49% | 7,700 | 41億23万 | +0.98% | 10.1 | 3.39 |
| 01/15 | 1,034 | 1,035 | 1,020 | 1,030 | -0.39% | 1,900 | 40億8043万 | +0.49% | 10.05 | 3.37 |
| 01/14 | 1,027 | 1,035 | 1,022 | 1,034 | +0.19% | 1,700 | 40億9627万 | +0.88% | 10.09 | 3.39 |
| 01/10 | 1,013 | 1,032 | 1,013 | 1,032 | +1.88% | 1,100 | 40億8835万 | +0.58% | 10.07 | 3.38 |
| 01/09 | 1,062 | 1,063 | 1,001 | 1,013 | -4.88% | 4,200 | 40億1308万 | -1.27% | 9.88 | 3.32 |
| 01/08 | 1,098 | 1,098 | 1,053 | 1,065 | -3.71% | 1,500 | 42億1908万 | +3.6% | 10.39 | 3.49 |
| 01/07 | 1,050 | 1,112 | 1,050 | 1,106 | +3.56% | 2,300 | 43億8151万 | +7.69% | 10.79 | 3.62 |
| 01/06 | 1,026 | 1,071 | 1,026 | 1,068 | +5.53% | 6,700 | 42億3097万 | +4.09% | 10.42 | 3.5 |
| 2024 | ||||||||||
| 12/30 | 1,003 | 1,033 | 1,003 | 1,012 | -1.84% | 2,200 | 40億912万 | -1.27% | 9.88 | 3.31 |
| 12/27 | 1,014 | 1,069 | 1,014 | 1,031 | +0.68% | 3,100 | 40億8439万 | +0.39% | 10.06 | 3.38 |
| 12/26 | 1,020 | 1,024 | 1,002 | 1,024 | +2.09% | 6,100 | 40億5666万 | -0.39% | 9.99 | 3.35 |
| 12/25 | 1,026 | 1,026 | 1,002 | 1,003 | -1.96% | 6,700 | 39億7346万 | -2.53% | 9.79 | 3.28 |
| 12/24 | 1,012 | 1,037 | 1,001 | 1,023 | +0.69% | 4,400 | 40億5270万 | -0.78% | 9.98 | 3.35 |
| 12/23 | 1,001 | 1,016 | 1,001 | 1,016 | +1.09% | 6,400 | 40億2496万 | -1.65% | 9.91 | 3.33 |
| 12/20 | 1,012 | 1,012 | 1,002 | 1,005 | -0.59% | 1,200 | 39億8139万 | -2.8% | 9.81 | 3.29 |
| 12/19 | 1,006 | 1,017 | 1,000 | 1,011 | -0.59% | 2,900 | 40億516万 | -2.51% | 9.87 | 3.31 |
| 12/18 | 1,013 | 1,018 | 1,006 | 1,017 | +0.39% | 2,200 | 40億2893万 | -2.12% | 9.92 | 3.33 |
| 12/17 | 1,009 | 1,013 | 1,000 | 1,013 | +0.1% | 2,300 | 40億1308万 | -2.88% | 9.88 | 3.32 |
| 12/16 | 1,001 | 1,015 | 999 | 1,012 | +0.6% | 1,000 | 40億912万 | -3.34% | 9.88 | 3.31 |
| 12/13 | 988 | 1,018 | 988 | 1,006 | -1.18% | 6,600 | 39億8535万 | -4.37% | 9.82 | 3.29 |
| 12/12 | 1,026 | 1,036 | 950 | 1,018 | +0.59% | 6,500 | 40億3289万 | -3.6% | 9.93 | 3.33 |
| 12/11 | 999 | 1,023 | 999 | 1,012 | +1.1% | 1,400 | 40億912万 | -4.62% | 9.88 | 3.31 |
| 12/10 | 1,038 | 1,038 | 999 | 1,001 | -2.15% | 19,000 | 39億6554万 | -6.1% | 9.77 | 3.28 |
| 12/09 | 1,026 | 1,037 | 1,016 | 1,023 | -0.39% | 5,300 | 40億5270万 | -4.48% | 9.98 | 3.35 |
| 12/06 | 1,043 | 1,043 | 1,025 | 1,027 | +0.2% | 5,700 | 40億6854万 | -4.47% | 10.02 | 3.36 |
| 12/05 | 1,027 | 1,032 | 1,025 | 1,025 | -0.97% | 1,400 | 40億6062万 | -5.09% | 10 | 3.36 |
| 12/04 | 1,047 | 1,047 | 1,035 | 1,035 | -0.48% | 900 | 41億23万 | -4.61% | 10.1 | 3.39 |
| 12/03 | 1,038 | 1,047 | 1,030 | 1,040 | 0% | 1,500 | 41億2004万 | -4.5% | 10.15 | 3.41 |
| 12/02 | 1,058 | 1,058 | 1,031 | 1,040 | -1.61% | 6,000 | 41億2004万 | -4.76% | 10.15 | 3.41 |
| 11/29 | 1,054 | 1,070 | 1,054 | 1,057 | -0.38% | 1,300 | 41億8739万 | -3.56% | 10.31 | 3.46 |
| 11/28 | 1,049 | 1,061 | 1,049 | 1,061 | +0.19% | 2,000 | 42億324万 | -3.46% | 10.35 | 3.47 |
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 3月期 | 6,370 3/19 | 3,900 3/30 | 1,192,500 3/25 | 237億7602万 | 145億5675万 | +6.76% 4/28 | -2.59% 5/10 |
| 2022年 3月期 | 8,110 7/29 | 2,223 3/15 | 786,700 4/1 | 315億4465万 | 87億993万 | +29.56% 6/4 | -31.91% 1/19 |
| 2023年 3月期 | 3,275 4/4 | 1,040 3/23 | 126,900 3/16 | 128億3177万 | 40億9505万 | +25.99% 1/25 | -28.78% 2/22 |
| 2024年 3月期 | 1,930 7/14 | 1,061 12/14 12/13 | 219,900 2/28 | 76億294万 | 41億8904万 | +26.18% 5/22 | -14.43% 8/16 |
| 最新 | 1,232 2025/4/30 | 200 | 48億8190万 | +5.3% 1,170 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -77%（0.23倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/04/30 vs 2024/12/30
- 22%（1.22倍）
- 過去安値
896円（2024/08/05） - 38%（1.38倍）
1,232円（4/30）