株価チャート
株価
4/30
- 前日 (4/28)
- 1,165
- 始値
- 1,158
- 高値
- 1,179
- 安値
- 1,157
- 終値 +0.43%
- 1,170
- 出来高 -50%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.43%
1,175 - 株価（25日）
移動平均値 - +1.56%
1,152 - 出来高（5日）
移動平均値 - -52.83%
1,060
2024/11/29～2025/04/30
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 | 1,158 | 1,179 | 1,157 | 1,170 | +0.43% | 500 | 30億8271万 | +1.56% | 22.34 | 0.54 |
| 04/28 | 1,165 | 1,166 | 1,165 | 1,165 | 0% | 1,000 | 30億6954万 | +0.95% | 22.24 | 0.54 |
| 04/25 | 1,168 | 1,168 | 1,165 | 1,165 | -0.43% | 400 | 30億6954万 | +0.78% | 22.24 | 0.54 |
| 04/24 | 1,175 | 1,200 | 1,166 | 1,170 | -2.9% | 1,300 | 30億8271万 | +1.04% | 22.34 | 0.54 |
| 04/23 | 1,155 | 1,205 | 1,154 | 1,205 | +3.97% | 2,100 | 31億7493万 | +3.88% | 23 | 0.56 |
| 04/22 | 1,144 | 1,159 | 1,144 | 1,159 | +3.21% | 200 | 30億5373万 | -0.09% | 22.13 | 0.53 |
| 04/21 | 1,123 | 1,123 | 1,123 | 1,123 | +0.72% | 300 | 29億5888万 | -3.36% | 21.44 | 0.52 |
| 04/18 | 1,113 | 1,140 | 1,113 | 1,115 | +0.27% | 500 | 29億3780万 | -4.29% | 21.29 | 0.51 |
| 04/17 | 1,110 | 1,126 | 1,110 | 1,112 | +0.18% | 900 | 29億2989万 | -4.88% | 21.23 | 0.51 |
| 04/16 | 1,111 | 1,144 | 1,110 | 1,110 | -0.45% | 800 | 29億2462万 | -5.37% | 21.19 | 0.51 |
| 04/15 | 1,113 | 1,132 | 1,113 | 1,115 | +1.09% | 1,500 | 29億3780万 | -5.27% | 21.29 | 0.51 |
| 04/14 | 1,139 | 1,333 | 1,081 | 1,103 | -1.43% | 36,400 | 29億618万 | -6.53% | 21.06 | 0.51 |
| 04/11 | 1,130 | 1,130 | 1,085 | 1,119 | -0.97% | 3,500 | 29億4834万 | -5.57% | 21.36 | 0.52 |
| 04/10 | 1,139 | 1,140 | 1,109 | 1,130 | +0.98% | 800 | 29億7732万 | -4.88% | 21.57 | 0.52 |
| 04/09 | 1,113 | 1,123 | 1,096 | 1,119 | -0.89% | 1,200 | 29億4834万 | -6.05% | 21.36 | 0.52 |
| 04/08 | 1,080 | 1,130 | 1,080 | 1,129 | +5.81% | 1,700 | 29億7468万 | -5.44% | 21.55 | 0.52 |
| 04/07 | 1,105 | 1,107 | 1,067 | 1,067 | -5.66% | 5,500 | 28億1133万 | -10.86% | 20.37 | 0.49 |
| 04/04 | 1,175 | 1,175 | 1,130 | 1,131 | -3.83% | 3,100 | 29億7995万 | -5.99% | 21.59 | 0.52 |
| 04/03 | 1,185 | 1,185 | 1,176 | 1,176 | -0.76% | 1,500 | 30億9852万 | -2.49% | 22.45 | 0.54 |
| 04/02 | 1,185 | 1,185 | 1,182 | 1,185 | 0% | 700 | 31億2223万 | -1.82% | 22.62 | 0.55 |
| 04/01 | 1,190 | 1,190 | 1,185 | 1,185 | -0.67% | 200 | 31億2223万 | -1.9% | 22.62 | 0.55 |
| 03/31 | 1,183 | 1,193 | 1,183 | 1,193 | -0.67% | 500 | 31億4331万 | -1.24% | 22.78 | 0.55 |
| 03/28 | 1,190 | 1,201 | 1,185 | 1,201 | -3.07% | 2,300 | 31億6439万 | -0.58% | 22.93 | 0.55 |
| 03/27 | 1,227 | 1,239 | 1,224 | 1,239 | +1.89% | 3,300 | 32億6451万 | +2.57% | 23.65 | 0.57 |
| 03/26 | 1,218 | 1,230 | 1,215 | 1,216 | -0.73% | 3,100 | 32億391万 | +0.83% | 23.21 | 0.56 |
| 03/25 | 1,220 | 1,231 | 1,218 | 1,225 | +0.41% | 1,300 | 32億2763万 | +1.58% | 23.39 | 0.56 |
| 03/24 | 1,214 | 1,220 | 1,212 | 1,220 | +0.49% | 1,400 | 32億1445万 | +1.16% | 23.29 | 0.56 |
| 03/21 | 1,214 | 1,214 | 1,208 | 1,214 | +0.17% | 2,300 | 31億9864万 | +0.75% | 23.18 | 0.56 |
| 03/19 | 1,211 | 1,212 | 1,207 | 1,212 | +0.5% | 1,600 | 31億9337万 | +0.66% | 23.14 | 0.56 |
| 03/18 | 1,207 | 1,208 | 1,206 | 1,206 | -0.08% | 1,500 | 31億7756万 | +0.25% | 23.02 | 0.56 |
| 03/17 | 1,214 | 1,217 | 1,207 | 1,207 | -0.08% | 2,100 | 31億8020万 | +0.42% | 23.04 | 0.56 |
| 03/14 | 1,202 | 1,209 | 1,202 | 1,208 | 0% | 600 | 31億8283万 | +0.5% | 23.06 | 0.56 |
| 03/13 | 1,206 | 1,212 | 1,202 | 1,208 | +0.17% | 2,600 | 31億8283万 | +0.58% | 23.06 | 0.56 |
| 03/12 | 1,204 | 1,207 | 1,203 | 1,206 | +0.08% | 500 | 31億7756万 | +0.5% | 23.02 | 0.56 |
| 03/11 | 1,208 | 1,208 | 1,205 | 1,205 | -0.25% | 700 | 31億7493万 | +0.42% | 23 | 0.56 |
| 03/10 | 1,207 | 1,209 | 1,206 | 1,208 | +0.17% | 1,000 | 31億8283万 | +0.67% | 23.06 | 0.56 |
| 03/07 | 1,205 | 1,206 | 1,205 | 1,206 | 0% | 400 | 31億7756万 | +0.5% | 23.02 | 0.56 |
| 03/06 | 1,206 | 1,206 | 1,202 | 1,206 | 0% | 800 | 31億7756万 | +0.5% | 23.02 | 0.56 |
| 03/05 | 1,201 | 1,206 | 1,201 | 1,206 | +0.42% | 1,100 | 31億7756万 | +0.58% | 23.02 | 0.56 |
| 03/04 | 1,208 | 1,208 | 1,190 | 1,201 | +0.08% | 1,600 | 31億6439万 | +0.17% | 22.93 | 0.55 |
| 03/03 | 1,208 | 1,209 | 1,185 | 1,200 | 0% | 2,500 | 31億6176万 | +0.08% | 22.91 | 0.55 |
| 02/28 | 1,210 | 1,210 | 1,199 | 1,200 | -0.83% | 2,100 | 31億6176万 | +0.17% | 22.91 | 0.55 |
| 02/27 | 1,200 | 1,211 | 1,200 | 1,210 | +0.17% | 700 | 31億8810万 | +0.92% | 23.1 | 0.56 |
| 02/26 | 1,201 | 1,208 | 1,198 | 1,208 | +0.67% | 1,100 | 31億8283万 | +0.83% | 23.06 | 0.56 |
| 02/25 | 1,198 | 1,200 | 1,197 | 1,200 | +0.08% | 800 | 31億6176万 | +0.25% | 22.91 | 0.55 |
| 02/21 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 100 | 31億5912万 | +0.17% | 22.89 | 0.55 |
| 02/20 | 1,196 | 1,199 | 1,196 | 1,199 | +0.67% | 400 | 31億5912万 | +0.17% | 22.89 | 0.55 |
| 02/19 | 1,198 | 1,198 | 1,191 | 1,191 | -0.75% | 600 | 31億3804万 | -0.5% | 22.74 | 0.55 |
| 02/18 | 1,200 | 1,204 | 1,200 | 1,200 | -0.74% | 500 | 31億6176万 | +0.17% | 22.91 | 0.55 |
| 02/17 | 1,209 | 1,209 | 1,198 | 1,209 | -0.08% | 600 | 31億8547万 | +0.92% | 23.08 | 0.56 |
| 02/14 | 1,195 | 1,210 | 1,195 | 1,210 | +1% | 800 | 31億8810万 | +1% | 23.1 | 0.56 |
| 02/13 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 100 | 31億5649万 | 0% | 22.87 | 0.55 |
| 02/12 | 1,188 | 1,198 | 1,188 | 1,198 | +0.93% | 1,000 | 31億5649万 | -0.08% | 22.87 | 0.55 |
| 02/10 | 1,187 | 1,187 | 1,187 | 1,187 | -0.25% | 400 | 31億2750万 | -1.08% | 22.66 | 0.55 |
| 02/07 | 1,190 | 1,190 | 1,190 | 1,190 | -0.42% | 100 | 31億3541万 | -1% | 22.72 | 0.55 |
| 02/06 | 1,195 | 1,195 | 1,192 | 1,195 | 0% | 800 | 31億4858万 | -0.75% | 22.81 | 0.55 |
| 02/05 | 1,190 | 1,195 | 1,190 | 1,195 | +1.1% | 300 | 31億4858万 | -0.83% | 22.81 | 0.55 |
| 02/04 | 1,198 | 1,198 | 1,182 | 1,182 | -1.34% | 800 | 31億1433万 | -2.07% | 22.57 | 0.54 |
| 02/03 | 1,200 | 1,200 | 1,189 | 1,198 | -0.17% | 700 | 31億5649万 | -0.75% | 22.87 | 0.55 |
| 01/31 | 1,197 | 1,201 | 1,197 | 1,200 | -0.33% | 500 | 31億6176万 | -0.66% | 22.91 | 0.55 |
| 01/30 | 1,204 | 1,204 | 1,203 | 1,204 | -0.25% | 300 | 31億7229万 | -0.33% | 22.99 | 0.56 |
| 01/29 | 1,183 | 1,207 | 1,183 | 1,207 | +1% | 1,600 | 31億8020万 | -0.17% | 23.04 | 0.56 |
| 01/28 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | 31億4858万 | -1.16% | 22.81 | 0.55 |
| 01/27 | 1,199 | 1,199 | 1,192 | 1,195 | -0.33% | 800 | 31億4858万 | -1.24% | 22.81 | 0.55 |
| 01/24 | 1,190 | 1,199 | 1,190 | 1,199 | +0.76% | 200 | 31億5912万 | -0.99% | 22.89 | 0.55 |
| 01/23 | 1,212 | 1,212 | 1,190 | 1,190 | -1.24% | 800 | 31億3541万 | -1.73% | 22.72 | 0.55 |
| 01/22 | 1,186 | 1,205 | 1,186 | 1,205 | +1.6% | 400 | 31億7493万 | -0.5% | 23 | 0.56 |
| 01/21 | 1,202 | 1,208 | 1,186 | 1,186 | -1.25% | 1,100 | 31億2487万 | -2.06% | 22.64 | 0.55 |
| 01/20 | 1,201 | 1,201 | 1,201 | 1,201 | 0% | 100 | 31億6439万 | -0.83% | 22.93 | 0.55 |
| 01/17 | 1,200 | 1,201 | 1,200 | 1,201 | +0.08% | 300 | 31億6439万 | -0.74% | 22.93 | 0.55 |
| 01/16 | 1,198 | 1,200 | 1,198 | 1,200 | +0.08% | 400 | 31億6176万 | -0.74% | 22.91 | 0.55 |
| 01/15 | 1,212 | 1,212 | 1,199 | 1,199 | -0.08% | 800 | 31億5912万 | -0.83% | 22.89 | 0.55 |
| 01/14 | 1,206 | 1,206 | 1,200 | 1,200 | -0.41% | 700 | 31億6176万 | -0.66% | 22.91 | 0.55 |
| 01/10 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 400 | 31億7493万 | -0.25% | 23 | 0.56 |
| 01/09 | 1,214 | 1,214 | 1,202 | 1,205 | -0.25% | 800 | 31億7493万 | -0.17% | 23 | 0.56 |
| 01/08 | 1,207 | 1,209 | 1,207 | 1,208 | -1.47% | 800 | 31億8283万 | +0.17% | 23.06 | 0.56 |
| 01/07 | 1,229 | 1,229 | 1,225 | 1,226 | -0.33% | 600 | 32億3026万 | +1.74% | 23.41 | 0.57 |
| 01/06 | 1,241 | 1,241 | 1,230 | 1,230 | -0.24% | 1,100 | 32億4080万 | +2.24% | 23.48 | 0.57 |
| 2024 | ||||||||||
| 12/30 | 1,240 | 1,241 | 1,230 | 1,233 | -0.56% | 2,300 | 32億4870万 | +2.58% | 23.54 | 0.57 |
| 12/27 | 1,230 | 1,240 | 1,230 | 1,240 | +1.06% | 700 | 32億6715万 | +3.33% | 23.67 | 0.57 |
| 12/26 | 1,218 | 1,230 | 1,218 | 1,227 | -1.45% | 1,800 | 32億3289万 | +2.51% | 23.42 | 0.57 |
| 12/25 | 1,183 | 1,245 | 1,151 | 1,245 | +5.15% | 7,500 | 32億8032万 | +4.1% | 23.77 | 0.57 |
| 12/24 | 1,208 | 1,208 | 1,180 | 1,184 | -1.99% | 1,300 | 31億1960万 | -0.75% | 22.6 | 0.55 |
| 12/23 | 1,212 | 1,212 | 1,192 | 1,208 | -0.74% | 1,200 | 31億8283万 | +1.34% | 23.06 | 0.56 |
| 12/20 | 1,220 | 1,220 | 1,217 | 1,217 | +0.5% | 600 | 32億655万 | +2.18% | 23.23 | 0.56 |
| 12/19 | 1,211 | 1,211 | 1,200 | 1,211 | -0.98% | 1,200 | 31億9074万 | +1.76% | 23.12 | 0.56 |
| 12/18 | 1,212 | 1,239 | 1,212 | 1,223 | +0.66% | 300 | 32億2236万 | +2.95% | 23.35 | 0.56 |
| 12/17 | 1,244 | 1,244 | 1,214 | 1,215 | +0.83% | 2,300 | 32億128万 | +2.36% | 23.2 | 0.56 |
| 12/16 | 1,217 | 1,217 | 1,204 | 1,205 | +0.17% | 1,000 | 31億7493万 | +1.6% | 23 | 0.56 |
| 12/13 | 1,203 | 1,203 | 1,203 | 1,203 | 0% | 200 | 31億6966万 | +1.52% | 22.97 | 0.55 |
| 12/12 | 1,191 | 1,203 | 1,185 | 1,203 | +1.01% | 1,400 | 31億6966万 | +1.6% | 22.97 | 0.55 |
| 12/11 | 1,199 | 1,199 | 1,191 | 1,191 | -0.67% | 200 | 31億3804万 | +0.68% | 22.74 | 0.55 |
| 12/10 | 1,185 | 1,199 | 1,185 | 1,199 | +1.35% | 300 | 31億5912万 | +1.35% | 22.89 | 0.55 |
| 12/09 | 1,178 | 1,183 | 1,177 | 1,183 | +0.6% | 300 | 31億1696万 | +0.08% | 22.58 | 0.55 |
| 12/06 | 1,183 | 1,183 | 1,176 | 1,176 | -0.59% | 600 | 30億9852万 | -0.51% | 22.45 | 0.54 |
| 12/05 | 1,186 | 1,187 | 1,183 | 1,183 | -0.25% | 800 | 31億1696万 | +0.08% | 22.58 | 0.55 |
| 12/04 | 1,187 | 1,187 | 1,186 | 1,186 | -0.08% | 200 | 31億2487万 | +0.34% | 22.64 | 0.55 |
| 12/03 | 1,185 | 1,187 | 1,185 | 1,187 | +0.08% | 400 | 31億2750万 | +0.42% | 22.66 | 0.55 |
| 12/02 | 1,185 | 1,186 | 1,185 | 1,186 | +0.08% | 500 | 31億2487万 | +0.34% | 22.64 | 0.55 |
| 11/29 | 1,183 | 1,185 | 1,183 | 1,185 | +0.17% | 500 | 31億2223万 | +0.34% | 22.62 | 0.55 |
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 | |
| 2015年 3月期 | 890 1,780 9/29 | 510 1,020 6/25 | 465,000 232,500 6/25 | 23億4497万 | 13億549万 | +38.85% 9/29 | -14.18% 10/30 |
| 2016年 3月期 | 623 1,245 6/26 | 501 1,001 2/12 | 17,000 8,500 7/9 | 16億4016万 | 13億1871万 | +5.4% 11/6 | -6.62% 9/4 |
| 2017年 3月期 | 599 1,198 12/7 | 483 965 7/11 | 14,800 7,400 5/27 | 15億7824万 | 12億7129万 | +10.88% 12/7 | -5.22% 6/16 |
| 2018年 3月期 | 774 1,548 11/20 | 529 1,058 4/14 | 21,200 10,600 10/24 | 20億3933万 | 13億9380万 | +16.99% 5/11 | -9.14% 12/19 |
| 2019年 3月期 | 1,111 2,221 3/25 | 650 1,300 4/3 | 26,600 13,300 4/18 | 29億2594万 | 17億1262万 | +19.77% 3/25 | -10.73% 12/25 |
| 2020年 3月期 | 1,298 2,596 1/31 2,596 1/30 | 730 1,460 3/19 | 7,600 3,800 1/30 | 34億1997万 | 19億2340万 | +17.26% 1/31 | -28.58% 3/19 |
| 2021年 3月期 | 1,450 2/3 1/22 | 800 1,600 4/7 1,600 4/3 | 19,900 1/21 | 38億2046万 | 21億784万 | +33.93% 8/26 | -9.85% 5/28 |
| 2022年 3月期 | 1,416 4/5 | 1,097 3/31 | 5,100 3/10 | 37億3087万 | 28億9037万 | +6.21% 1/17 | -13.23% 3/16 |
| 2023年 3月期 | 1,210 3/29 3/27 | 963 6/30 6/24 | 11,900 11/14 | 31億8810万 | 25億3731万 | +7.19% 3/9 | -6.13% 4/17 |
| 2024年 3月期 | 1,365 3/25 | 1,070 5/1 | 4,300 5/1 | 35億9650万 | 28億1923万 | +5.77% 7/5 | -5.11% 4/4 10/26 |
| 最新 | 1,170 2025/4/30 | 500 | 30億8271万 | +1.56% 1,152 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/29
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/04/30 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
483円（2016/07/11） - 142%（2.42倍）
1,170円（4/30）