株価チャート
株価
6/9
- 前日 (6/6)
- 1,326
- 始値
- 1,316
- 高値
- 1,318
- 安値
- 1,316
- 終値 -0.6%
- 1,318
- 出来高 -20%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,325 - 株価（25日）
移動平均値 - -0.68%
1,327 - 出来高（5日）
移動平均値 - 0%
400
2024/12/30～2025/06/09
- 20
- 50
- 100
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 | ||||||||||
| 06/09 | 1,316 | 1,318 | 1,316 | 1,318 | -0.6% | 400 | 37億2001万 | -0.68% | 12.67 | 0.32 |
| 06/06 | 1,333 | 1,333 | 1,326 | 1,326 | -0.15% | 500 | 37億4259万 | -0.08% | 12.74 | 0.32 |
| 06/05 | 1,328 | 1,328 | 1,328 | 1,328 | 0% | 400 | 37億4824万 | +0.08% | 12.76 | 0.32 |
| 06/04 | 1,326 | 1,328 | 1,326 | 1,328 | +0.15% | 400 | 37億4824万 | +0.08% | 12.76 | 0.32 |
| 06/03 | 1,323 | 1,326 | 1,323 | 1,326 | -1.85% | 300 | 37億4259万 | 0% | 12.74 | 0.32 |
| 06/02 | 1,317 | 1,351 | 1,317 | 1,351 | +2.5% | 600 | 38億1315万 | +1.96% | 12.98 | 0.33 |
| 05/30 | 1,315 | 1,321 | 1,315 | 1,318 | +0.23% | 1,500 | 37億2001万 | -0.38% | 12.67 | 0.32 |
| 05/29 | 1,328 | 1,328 | 1,315 | 1,315 | -0.98% | 1,000 | 37億1155万 | -0.53% | 12.64 | 0.32 |
| 05/28 | 1,329 | 1,331 | 1,328 | 1,328 | +0.23% | 700 | 37億4824万 | +0.53% | 12.76 | 0.32 |
| 05/27 | 1,340 | 1,340 | 1,320 | 1,325 | -1.12% | 900 | 37億3977万 | +0.38% | 12.73 | 0.32 |
| 05/21 | 1,338 | 1,340 | 1,316 | 1,340 | +0.15% | 2,300 | 37億8211万 | +1.59% | 12.88 | 0.33 |
| 05/20 | 1,314 | 1,338 | 1,314 | 1,338 | +2.06% | 300 | 37億7646万 | +1.75% | 12.86 | 0.33 |
| 05/19 | 1,305 | 1,311 | 1,305 | 1,311 | +0.31% | 700 | 37億26万 | -0.08% | 12.6 | 0.32 |
| 05/16 | 1,313 | 1,313 | 1,304 | 1,307 | -1.21% | 600 | 36億8897万 | -0.08% | 12.56 | 0.32 |
| 05/15 | 1,306 | 1,323 | 1,306 | 1,323 | +0.08% | 600 | 37億3413万 | +1.15% | 12.72 | 0.32 |
| 05/14 | 1,352 | 1,354 | 1,321 | 1,322 | 0% | 1,800 | 37億3130万 | +0.92% | 12.71 | 0.32 |
| 05/13 | 1,334 | 1,335 | 1,322 | 1,322 | -0.9% | 500 | 37億3130万 | +0.76% | 12.71 | 0.32 |
| 05/12 | 1,334 | 1,334 | 1,334 | 1,334 | +0.68% | 400 | 37億6517万 | +1.44% | 12.82 | 0.33 |
| 05/09 | 1,302 | 1,326 | 1,302 | 1,325 | -0.45% | 700 | 37億3977万 | +0.61% | 12.73 | 0.32 |
| 05/08 | 1,328 | 1,335 | 1,328 | 1,331 | -0.15% | 2,300 | 37億5671万 | +0.83% | 12.79 | 0.33 |
| 05/07 | 1,343 | 1,343 | 1,330 | 1,333 | -0.74% | 800 | 37億6235万 | +0.76% | 12.81 | 0.33 |
| 05/02 | 1,343 | 1,344 | 1,343 | 1,343 | 0% | 800 | 37億9057万 | +1.28% | 12.91 | 0.33 |
| 05/01 | 1,325 | 1,356 | 1,323 | 1,343 | +1.36% | 16,300 | 37億9057万 | +1.05% | 12.91 | 0.33 |
| 04/30 | 1,321 | 1,325 | 1,320 | 1,325 | +0.15% | 600 | 37億3977万 | -0.53% | 12.73 | 0.32 |
| 04/28 | 1,321 | 1,323 | 1,321 | 1,323 | +0.61% | 500 | 37億3413万 | -0.82% | 12.72 | 0.32 |
| 04/25 | 1,321 | 1,321 | 1,315 | 1,315 | -0.45% | 400 | 37億1155万 | -1.65% | 12.64 | 0.32 |
| 04/23 | 1,321 | 1,321 | 1,321 | 1,321 | +0.08% | 100 | 37億2848万 | -1.49% | 12.7 | 0.32 |
| 04/21 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 600 | 37億2566万 | -1.79% | 12.69 | 0.32 |
| 04/18 | 1,298 | 1,320 | 1,298 | 1,320 | +1.77% | 300 | 37億2566万 | -2.08% | 12.69 | 0.32 |
| 04/17 | 1,298 | 1,298 | 1,297 | 1,297 | -0.15% | 200 | 36億6074万 | -4% | 12.47 | 0.32 |
| 04/16 | 1,300 | 1,300 | 1,295 | 1,299 | +0.15% | 700 | 36億6639万 | -4.06% | 12.48 | 0.32 |
| 04/15 | 1,296 | 1,297 | 1,296 | 1,297 | +0.31% | 200 | 36億6074万 | -4.49% | 12.47 | 0.32 |
| 04/14 | 1,290 | 1,311 | 1,290 | 1,293 | +0.23% | 2,100 | 36億4945万 | -5% | 12.43 | 0.32 |
| 04/11 | 1,241 | 1,290 | 1,241 | 1,290 | -0.85% | 800 | 36億4098万 | -5.49% | 12.4 | 0.32 |
| 04/10 | 1,283 | 1,304 | 1,275 | 1,301 | +4.33% | 2,400 | 36億7203万 | -5.04% | 12.5 | 0.32 |
| 04/09 | 1,253 | 1,253 | 1,210 | 1,247 | -0.48% | 4,100 | 35億1962万 | -9.24% | 11.98 | 0.3 |
| 04/08 | 1,256 | 1,256 | 1,253 | 1,253 | +2.7% | 600 | 35億3655万 | -9.2% | 12.04 | 0.31 |
| 04/07 | 1,252 | 1,252 | 1,190 | 1,220 | -6.87% | 12,700 | 34億4341万 | -11.98% | 11.73 | 0.3 |
| 04/04 | 1,389 | 1,389 | 1,310 | 1,310 | -4.03% | 4,600 | 36億9743万 | -5.96% | 12.59 | 0.32 |
| 04/03 | 1,370 | 1,371 | 1,365 | 1,365 | -0.94% | 2,200 | 38億5267万 | -2.22% | 13.12 | 0.33 |
| 04/02 | 1,390 | 1,390 | 1,378 | 1,378 | -1.43% | 300 | 38億8936万 | -1.43% | 13.24 | 0.34 |
| 04/01 | 1,399 | 1,399 | 1,385 | 1,398 | +1.9% | 300 | 39億4581万 | 0% | 13.44 | 0.34 |
| 03/31 | 1,400 | 1,400 | 1,372 | 1,372 | -2% | 1,500 | 38億7243万 | -1.86% | - | 0.34 |
| 03/28 | 1,408 | 1,408 | 1,400 | 1,400 | -0.71% | 500 | 39億5146万 | 0% | - | 0.34 |
| 03/27 | 1,406 | 1,460 | 1,403 | 1,410 | +0.07% | 2,000 | 39億7968万 | +0.71% | - | 0.34 |
| 03/26 | 1,410 | 1,410 | 1,405 | 1,409 | -0.49% | 2,300 | 39億7686万 | +0.64% | - | 0.34 |
| 03/25 | 1,415 | 1,416 | 1,400 | 1,416 | -0.28% | 1,100 | 39億9662万 | +1.14% | - | 0.35 |
| 03/24 | 1,385 | 1,420 | 1,385 | 1,420 | +2.68% | 13,900 | 40億791万 | +1.36% | - | 0.35 |
| 03/21 | 1,400 | 1,400 | 1,383 | 1,383 | -1.21% | 2,800 | 39億347万 | -1.21% | - | 0.34 |
| 03/19 | 1,393 | 1,400 | 1,392 | 1,400 | 0% | 800 | 39億5146万 | -0.07% | - | 0.34 |
| 03/18 | 1,401 | 1,401 | 1,395 | 1,400 | -0.71% | 1,200 | 39億5146万 | -0.07% | - | 0.34 |
| 03/17 | 1,399 | 1,410 | 1,398 | 1,410 | +0.71% | 1,100 | 39億7968万 | +0.57% | - | 0.34 |
| 03/14 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 39億5146万 | -0.21% | - | 0.34 |
| 03/13 | 1,386 | 1,400 | 1,386 | 1,400 | +1.01% | 1,100 | 39億5146万 | -0.28% | - | 0.34 |
| 03/12 | 1,386 | 1,386 | 1,386 | 1,386 | +0.07% | 500 | 39億1194万 | -1.28% | - | 0.34 |
| 03/11 | 1,386 | 1,386 | 1,385 | 1,385 | -0.36% | 400 | 39億912万 | -1.35% | - | 0.34 |
| 03/10 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 39億2323万 | -1% | - | 0.34 |
| 03/07 | 1,397 | 1,397 | 1,390 | 1,390 | -0.64% | 200 | 39億2323万 | -1% | - | 0.34 |
| 03/06 | 1,399 | 1,399 | 1,399 | 1,399 | -0.71% | 500 | 39億4863万 | -0.43% | - | 0.34 |
| 03/05 | 1,400 | 1,409 | 1,389 | 1,409 | +0.64% | 600 | 39億7686万 | +0.36% | - | 0.34 |
| 03/04 | 1,392 | 1,413 | 1,383 | 1,400 | +0.57% | 900 | 39億5146万 | -0.21% | - | 0.34 |
| 03/03 | 1,392 | 1,392 | 1,392 | 1,392 | +0.07% | 100 | 39億2888万 | -0.71% | - | 0.34 |
| 02/28 | 1,400 | 1,400 | 1,391 | 1,391 | -0.64% | 1,600 | 39億2605万 | -0.78% | - | 0.34 |
| 02/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 39億5146万 | -0.07% | - | 0.34 |
| 02/26 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 39億5146万 | 0% | - | 0.34 |
| 02/25 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 39億5146万 | +0.07% | - | 0.34 |
| 02/21 | 1,401 | 1,401 | 1,400 | 1,400 | -0.07% | 400 | 39億5146万 | +0.14% | - | 0.34 |
| 02/20 | 1,402 | 1,404 | 1,401 | 1,401 | 0% | 1,800 | 39億5428万 | +0.29% | - | 0.34 |
| 02/19 | 1,401 | 1,401 | 1,401 | 1,401 | -0.92% | 700 | 39億5428万 | +0.36% | - | 0.34 |
| 02/18 | 1,401 | 1,414 | 1,401 | 1,414 | +0.93% | 200 | 39億9097万 | +1.29% | - | 0.35 |
| 02/17 | 1,412 | 1,413 | 1,401 | 1,401 | -2.84% | 1,800 | 39億5428万 | +0.43% | - | 0.34 |
| 02/14 | 1,405 | 1,442 | 1,401 | 1,442 | +2.63% | 1,400 | 40億7000万 | +3.44% | - | 0.35 |
| 02/13 | 1,399 | 1,405 | 1,396 | 1,405 | +0.29% | 3,100 | 39億6557万 | +0.93% | - | 0.34 |
| 02/12 | 1,411 | 1,411 | 1,401 | 1,401 | -1.06% | 400 | 39億5428万 | +0.72% | - | 0.34 |
| 02/10 | 1,402 | 1,416 | 1,396 | 1,416 | +0.35% | 1,200 | 39億9662万 | +1.8% | - | 0.35 |
| 02/07 | 1,420 | 1,420 | 1,411 | 1,411 | -1.33% | 600 | 39億8250万 | +1.58% | - | 0.34 |
| 02/06 | 1,421 | 1,430 | 1,409 | 1,430 | +0.28% | 500 | 40億3613万 | +3.1% | - | 0.35 |
| 02/05 | 1,411 | 1,433 | 1,411 | 1,426 | +0.78% | 2,400 | 40億2484万 | +3.11% | - | 0.35 |
| 02/04 | 1,390 | 1,420 | 1,385 | 1,415 | +1.8% | 4,200 | 39億9379万 | +2.61% | - | 0.35 |
| 02/03 | 1,380 | 1,394 | 1,380 | 1,390 | +0.87% | 1,000 | 39億2323万 | +1.09% | - | 0.34 |
| 01/31 | 1,383 | 1,383 | 1,378 | 1,378 | -0.72% | 400 | 38億8936万 | +0.36% | - | 0.34 |
| 01/30 | 1,392 | 1,392 | 1,388 | 1,388 | -1.21% | 400 | 39億1759万 | +1.24% | - | 0.34 |
| 01/29 | 1,379 | 1,405 | 1,377 | 1,405 | +2.11% | 400 | 39億6557万 | +2.63% | - | 0.34 |
| 01/28 | 1,389 | 1,390 | 1,376 | 1,376 | -0.94% | 700 | 38億8372万 | +0.73% | - | 0.34 |
| 01/27 | 1,387 | 1,389 | 1,381 | 1,389 | +0.07% | 900 | 39億2041万 | +1.76% | - | 0.34 |
| 01/24 | 1,376 | 1,388 | 1,376 | 1,388 | +0.73% | 300 | 39億1759万 | +1.68% | - | 0.34 |
| 01/23 | 1,375 | 1,378 | 1,375 | 1,378 | +0.22% | 200 | 38億8936万 | +1.03% | - | 0.34 |
| 01/22 | 1,378 | 1,378 | 1,375 | 1,375 | 0% | 700 | 38億8089万 | +0.73% | - | 0.34 |
| 01/21 | 1,378 | 1,382 | 1,375 | 1,375 | -0.22% | 300 | 38億8089万 | +0.73% | - | 0.34 |
| 01/20 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 500 | 38億8936万 | +0.95% | - | 0.34 |
| 01/17 | 1,378 | 1,378 | 1,375 | 1,378 | +0.36% | 400 | 38億8936万 | +0.88% | - | 0.34 |
| 01/16 | 1,379 | 1,379 | 1,373 | 1,373 | -0.29% | 700 | 38億7525万 | +0.51% | - | 0.34 |
| 01/15 | 1,389 | 1,389 | 1,377 | 1,377 | -0.86% | 1,200 | 38億8654万 | +0.73% | - | 0.34 |
| 01/14 | 1,380 | 1,398 | 1,378 | 1,389 | -0.07% | 1,300 | 39億2041万 | +1.61% | - | 0.34 |
| 01/10 | 1,380 | 1,390 | 1,371 | 1,390 | +0.58% | 400 | 39億2323万 | +1.68% | - | 0.34 |
| 01/09 | 1,384 | 1,385 | 1,382 | 1,382 | -0.5% | 700 | 39億65万 | +1.1% | - | 0.34 |
| 01/08 | 1,390 | 1,390 | 1,388 | 1,389 | -0.07% | 600 | 39億2041万 | +1.54% | - | 0.34 |
| 01/07 | 1,390 | 1,390 | 1,389 | 1,390 | +0.14% | 1,400 | 39億2323万 | +1.61% | - | 0.34 |
| 01/06 | 1,378 | 1,388 | 1,377 | 1,388 | +1.17% | 1,100 | 39億1759万 | +1.54% | - | 0.34 |
| 2024 | ||||||||||
| 12/30 | 1,371 | 1,372 | 1,371 | 1,372 | +0.51% | 2,700 | 38億7243万 | +0.29% | - | 0.28 |
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 | |
| 2008年 3月期 | 3,750 750 10/3 | 2,250 450 3/17 | 647,600 3,238,000 6/8 | - | - | +19.32% 8/28 | -15.29% 1/7 |
| 2009年 3月期 | 2,615 523 5/28 | 815 163 12/3 | 19,600 98,000 12/15 | - | - | +13.76% 5/28 | -37.56% 11/21 |
| 2010年 3月期 | 1,190 238 10/20 | 705 141 4/17 | 8,800 44,000 6/10 | - | - | +25.63% 5/19 | -12.96% 11/5 |
| 2011年 3月期 | 2,250 450 3/10 450 3/8 | 1,145 229 4/2 | 13,800 69,000 5/31 | 61億1183万 | 31億1024万 | +41.81% 6/1 | -22.79% 3/15 |
| 2012年 3月期 | 2,200 440 4/20 440 4/19 | 1,545 309 8/18 | 6,800 34,000 8/25 | 59億7601万 | 41億9679万 | +21.99% 9/1 | -14% 6/6 |
| 2013年 3月期 | 1,700 340 9/5 340 8/30 他2件 | 1,110 222 12/18 | 11,200 56,000 3/7 | 46億1783万 | 30億1517万 | +23.55% 5/8 | -13.29% 12/18 |
| 2014年 3月期 | 1,900 380 3/17 | 1,020 204 12/25 | 52,800 264,000 3/12 | 51億9074万 | 27億7069万 | +31.96% 3/17 | -10.29% 11/6 |
| 2015年 3月期 | 1,515 303 4/1 | 1,090 218 1/13 | 7,800 39,000 12/8 | 41億3893万 | 29億7850万 | +7.55% 6/23 | -8.1% 5/22 |
| 2016年 3月期 | 1,260 252 6/9 252 5/7 | 980 196 3/25 196 3/15 | 6,000 30,000 4/28 | 34億4304万 | 26億7792万 | +11.77% 5/20 | -10.86% 4/13 |
| 2017年 3月期 | 2,730 546 3/10 | 850 170 4/13 | 101,600 508,000 2/13 | 75億3253万 | 23億2268万 | +29.44% 2/16 | -22.27% 4/12 |
| 2018年 3月期 | 4,940 10/17 | 1,840 368 4/13 368 4/12 | 86,500 11/1 | 136億3030万 | 50億7687万 | +28.74% 8/22 | -19.92% 11/15 |
| 2019年 3月期 | 5,640 1/30 | 1,287 10/29 | 1,114,400 12/6 | 155億6173万 | 35億5105万 | +160.01% 12/10 | -20.47% 7/5 |
| 2020年 3月期 | 4,095 5/9 | 1,370 3/23 3/19 | 158,800 1/15 | 112億9880万 | 37億9157万 | +16.1% 10/1 | -35.09% 3/19 |
| 2021年 3月期 | 2,540 11/25 | 1,380 4/6 | 700,700 11/24 | 70億6519万 | 38億1924万 | +42.79% 11/24 | -11.93% 12/28 |
| 2022年 3月期 | 2,118 1/11 | 1,464 3/9 | 21,800 12/29 | 59億1615万 | 40億8935万 | +22.52% 12/30 | -11.77% 2/15 |
| 2023年 3月期 | 1,817 6/10 6/9 | 1,375 1/6 | 16,800 8/15 | 50億7537万 | 38億5944万 | +9.24% 5/18 | -9.3% 7/1 |
| 2024年 3月期 | 2,397 3/8 | 1,430 4/19 | 38,800 12/6 | 67億6546万 | 40億1382万 | +14.2% 12/6 | -4.8% 2/16 |
| 2025年 3月期 | 2,264 4/8 | 1,313 12/25 | 16,400 12/19 | 63億9007万 | 37億590万 | +3.43% 2/14 | -20.13% 8/5 |
| 最新 | 1,318 2025/6/9 | 400 | 37億2001万 | -0.68% 1,327 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/28 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/28
- 95%（1.95倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/27 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/27
- 3%（1.03倍）
- 2015/12/28 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/28
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -32%（0.68倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/06/09 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
705円（2009/04/17） - 87%（1.87倍）
1,318円（6/9）