株価チャート
株価
4/30
- 前日 (4/28)
- 1,336
- 始値
- 1,036
- 高値
- 1,036
- 安値
- 1,036
- 終値 -22.46%
- 1,036
- 出来高 -89.42%
- 40,700
乖離率
- 株価（5日）
移動平均値 - +21.03%
856 - 株価（25日）
移動平均値 - +93.28%
536 - 出来高（5日）
移動平均値 - -96.38%
1,124,540
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 | 1,036 | 1,036 | 1,036 | 1,036 | -22.46% | 40,700 | 39億5310万 | +93.28% | - | 6.93 |
| 04/28 | 1,336 | 1,336 | 1,336 | 1,336 | +81.52% | 384,800 | 50億9782万 | +159.42% | - | 8.93 |
| 04/25 | 736 | 736 | 736 | 736 | +15.72% | 14,500 | 28億838万 | +52.38% | - | 4.92 |
| 04/24 | 636 | 636 | 636 | 636 | +18.66% | 10,900 | 24億2680万 | +33.89% | - | 4.25 |
| 04/23 | 457 | 536 | 449 | 536 | +17.54% | 5,171,800 | 20億4523万 | +14.04% | - | 3.58 |
| 04/22 | 431 | 456 | 431 | 456 | +4.35% | 9,900 | 17億3997万 | -2.98% | - | 3.05 |
| 04/21 | 433 | 437 | 433 | 437 | -0.68% | 3,400 | 16億6747万 | -7.61% | - | 2.92 |
| 04/18 | 438 | 440 | 430 | 440 | +0.46% | 2,600 | 16億7892万 | -7.76% | - | 2.94 |
| 04/17 | 430 | 442 | 430 | 438 | +1.86% | 2,100 | 16億7129万 | -8.94% | - | 2.93 |
| 04/16 | 445 | 445 | 428 | 430 | -3.59% | 6,700 | 16億4076万 | -11.34% | - | 2.88 |
| 04/15 | 447 | 451 | 442 | 446 | +0.45% | 2,500 | 17億181万 | -8.98% | - | 2.98 |
| 04/14 | 433 | 444 | 432 | 444 | +3.26% | 3,800 | 16億9418万 | -10.12% | - | 2.97 |
| 04/11 | 410 | 430 | 410 | 430 | +2.38% | 8,700 | 16億4076万 | -13.83% | - | 2.88 |
| 04/10 | 429 | 429 | 407 | 420 | +6.87% | 5,800 | 16億260万 | -16.5% | - | 2.81 |
| 04/09 | 392 | 400 | 389 | 393 | -5.53% | 4,000 | 14億9958万 | -22.49% | - | 2.63 |
| 04/08 | 425 | 439 | 380 | 416 | +12.74% | 44,200 | 15億8734万 | -18.91% | - | 2.78 |
| 04/07 | 380 | 405 | 369 | 369 | -17.82% | 41,500 | 14億800万 | -28.76% | - | 2.47 |
| 04/04 | 486 | 496 | 441 | 449 | -8.18% | 26,100 | 17億1326万 | -14.31% | - | 3 |
| 04/03 | 493 | 494 | 486 | 489 | -3.55% | 5,700 | 18億6589万 | -7.39% | - | 3.27 |
| 04/02 | 503 | 509 | 494 | 507 | -0.59% | 5,600 | 19億3457万 | -4.34% | - | 3.39 |
| 04/01 | 512 | 513 | 506 | 510 | +1.19% | 3,000 | 19億4602万 | -4.14% | - | 3.41 |
| 03/31 | 503 | 510 | 502 | 504 | -1.75% | 4,000 | 19億2312万 | -5.44% | - | 3.37 |
| 03/28 | 504 | 517 | 504 | 513 | +1.79% | 3,200 | 19億5747万 | -4.11% | - | 3.43 |
| 03/27 | 505 | 514 | 504 | 504 | -2.33% | 14,400 | 19億2312万 | -6.15% | - | 3.37 |
| 03/26 | 519 | 521 | 503 | 516 | -1.34% | 9,500 | 19億6891万 | -4.09% | - | 3.45 |
| 03/25 | 529 | 530 | 523 | 523 | -1.13% | 4,900 | 19億9562万 | -2.97% | - | 3.5 |
| 03/24 | 540 | 555 | 529 | 529 | 0% | 25,300 | 20億1852万 | -2.22% | - | 3.54 |
| 03/21 | 518 | 529 | 518 | 529 | +0.19% | 11,200 | 20億1852万 | -2.58% | - | 3.54 |
| 03/19 | 535 | 538 | 528 | 528 | -0.56% | 3,900 | 20億1470万 | -2.94% | - | 3.53 |
| 03/18 | 528 | 550 | 528 | 531 | +0.19% | 7,500 | 20億2615万 | -2.75% | - | 3.55 |
| 03/17 | 530 | 535 | 530 | 530 | -1.67% | 2,200 | 20億2233万 | -3.11% | - | 3.54 |
| 03/14 | 527 | 539 | 526 | 539 | +2.08% | 2,300 | 20億5668万 | -1.46% | - | 3.6 |
| 03/13 | 537 | 537 | 528 | 528 | -2.4% | 3,100 | 20億1470万 | -3.47% | - | 3.53 |
| 03/12 | 546 | 546 | 530 | 541 | -1.64% | 2,200 | 20億6431万 | -1.1% | - | 3.62 |
| 03/11 | 562 | 565 | 550 | 550 | -2.65% | 11,300 | 20億9865万 | +0.55% | - | 3.68 |
| 03/10 | 565 | 565 | 550 | 565 | +2.73% | 4,600 | 21億5588万 | +3.29% | - | 3.78 |
| 03/07 | 536 | 553 | 536 | 550 | +1.48% | 7,500 | 20億9865万 | +0.73% | - | 3.68 |
| 03/06 | 546 | 547 | 538 | 542 | +2.85% | 5,400 | 20億6812万 | -0.73% | - | 3.62 |
| 03/05 | 535 | 549 | 527 | 527 | -1.31% | 4,900 | 20億1089万 | -3.48% | - | 3.52 |
| 03/04 | 560 | 580 | 531 | 534 | +0.56% | 48,700 | 20億3760万 | -2.55% | - | 3.57 |
| 03/03 | 531 | 541 | 529 | 531 | +1.14% | 2,000 | 20億2615万 | -3.1% | - | 3.55 |
| 02/28 | 538 | 542 | 525 | 525 | -4.55% | 2,300 | 20億326万 | -4.2% | - | 3.51 |
| 02/27 | 545 | 550 | 539 | 550 | +1.66% | 1,000 | 20億9865万 | +0.18% | - | 3.68 |
| 02/26 | 551 | 551 | 530 | 541 | -1.28% | 4,200 | 20億6431万 | -1.28% | - | 3.62 |
| 02/25 | 549 | 549 | 540 | 548 | -1.97% | 1,500 | 20億9102万 | +0.18% | - | 3.66 |
| 02/21 | 548 | 559 | 540 | 559 | +2.95% | 1,900 | 21億3299万 | +2.57% | - | 3.74 |
| 02/20 | 560 | 567 | 541 | 543 | -1.81% | 6,400 | 20億7194万 | -0.18% | - | 3.63 |
| 02/19 | 542 | 560 | 542 | 553 | +2.79% | 10,000 | 21億1010万 | +2.03% | - | 3.7 |
| 02/18 | 549 | 551 | 538 | 538 | -1.82% | 5,300 | 20億5286万 | -0.37% | - | 3.6 |
| 02/17 | 531 | 556 | 531 | 548 | -2.32% | 10,400 | 20億9102万 | +1.48% | - | 3.66 |
| 02/14 | 570 | 580 | 555 | 561 | -1.92% | 12,100 | 21億4062万 | +3.89% | - | 3.75 |
| 02/13 | 572 | 574 | 555 | 572 | +0.7% | 8,300 | 21億8259万 | +6.12% | - | 3.82 |
| 02/12 | 568 | 568 | 555 | 568 | 0% | 7,000 | 21億6733万 | +5.38% | - | 3.8 |
| 02/10 | 568 | 568 | 546 | 568 | -1.05% | 10,300 | 21億6733万 | +5.38% | - | 3.8 |
| 02/07 | 535 | 574 | 529 | 574 | +7.89% | 13,600 | 21億9023万 | +6.89% | - | 3.84 |
| 02/06 | 530 | 535 | 527 | 532 | +0.57% | 3,300 | 20億2997万 | -0.37% | - | 3.56 |
| 02/05 | 531 | 535 | 520 | 529 | -0.38% | 4,600 | 20億1852万 | -0.56% | - | 3.54 |
| 02/04 | 537 | 537 | 531 | 531 | -0.19% | 3,500 | 20億2615万 | +0.19% | - | 3.55 |
| 02/03 | 537 | 544 | 530 | 532 | -2.21% | 2,000 | 20億2997万 | +0.76% | - | 3.56 |
| 01/31 | 550 | 550 | 543 | 544 | +0.18% | 2,000 | 20億7575万 | +3.42% | - | 3.64 |
| 01/30 | 553 | 559 | 543 | 543 | -2.51% | 4,000 | 20億7194万 | +3.43% | - | 3.63 |
| 01/29 | 549 | 557 | 536 | 557 | +0.72% | 5,300 | 21億2536万 | +6.5% | - | 3.72 |
| 01/28 | 565 | 565 | 534 | 553 | -3.32% | 15,100 | 21億1010万 | +6.14% | - | 3.7 |
| 01/27 | 539 | 585 | 539 | 572 | +6.12% | 20,300 | 21億8259万 | +10.21% | - | 3.82 |
| 01/24 | 527 | 547 | 527 | 539 | +2.08% | 9,500 | 20億5668万 | +4.26% | - | 3.6 |
| 01/23 | 539 | 540 | 525 | 528 | -2.04% | 7,900 | 20億1470万 | +2.33% | - | 3.53 |
| 01/22 | 528 | 549 | 526 | 539 | +2.08% | 5,400 | 20億5668万 | +4.66% | - | 3.6 |
| 01/21 | 507 | 566 | 507 | 528 | +2.52% | 22,000 | 20億1470万 | +2.72% | - | 3.53 |
| 01/20 | 508 | 520 | 508 | 515 | +1.58% | 3,000 | 19億6510万 | +0.19% | - | 3.44 |
| 01/17 | 507 | 517 | 507 | 507 | -1.93% | 5,600 | 19億3457万 | -1.55% | - | 3.39 |
| 01/16 | 506 | 517 | 506 | 517 | +1.57% | 7,200 | 19億7273万 | +0.39% | - | 3.46 |
| 01/15 | 527 | 527 | 509 | 509 | +0.79% | 11,500 | 19億4220万 | -1.36% | - | 3.4 |
| 01/14 | 536 | 536 | 501 | 505 | -5.78% | 27,800 | 19億2694万 | -2.13% | - | 3.38 |
| 01/10 | 530 | 539 | 529 | 536 | +0.19% | 6,300 | 20億4523万 | +3.68% | - | 3.58 |
| 01/09 | 540 | 560 | 530 | 535 | -0.19% | 16,400 | 20億4141万 | +3.68% | - | 3.58 |
| 01/08 | 552 | 582 | 536 | 536 | -5.8% | 27,000 | 20億4523万 | +3.88% | - | 3.58 |
| 01/07 | 602 | 602 | 569 | 569 | -2.4% | 57,500 | 21億7115万 | +10.27% | - | 3.8 |
| 01/06 | 599 | 608 | 557 | 583 | +14.54% | 131,800 | 22億2457万 | +12.98% | - | 3.9 |
| 2024 | ||||||||||
| 12/30 | 524 | 525 | 509 | 509 | +2.62% | 10,300 | 19億4220万 | -1.17% | - | 3.4 |
| 12/27 | 497 | 508 | 493 | 496 | +0.4% | 19,100 | 18億9260万 | -4.25% | - | 3.32 |
| 12/26 | 476 | 528 | 475 | 494 | +4.44% | 114,900 | 18億8497万 | -5.36% | - | 3.3 |
| 12/25 | 483 | 487 | 473 | 473 | -2.67% | 12,500 | 18億484万 | -9.9% | - | 3.16 |
| 12/24 | 486 | 489 | 484 | 486 | -0.61% | 8,200 | 18億5444万 | -7.95% | - | 3.25 |
| 12/23 | 491 | 494 | 486 | 489 | -2% | 8,200 | 18億6589万 | -7.56% | - | 3.27 |
| 12/20 | 498 | 500 | 496 | 499 | 0% | 3,200 | 19億405万 | -5.85% | - | 3.34 |
| 12/19 | 500 | 503 | 499 | 499 | -2.16% | 3,500 | 19億405万 | -5.85% | - | 3.34 |
| 12/18 | 506 | 511 | 501 | 510 | +0.2% | 4,800 | 19億4602万 | -3.77% | - | 3.41 |
| 12/17 | 511 | 517 | 505 | 509 | -1.17% | 7,300 | 19億4220万 | -3.96% | - | 3.4 |
| 12/16 | 509 | 518 | 508 | 515 | +1.18% | 9,400 | 19億6510万 | -2.83% | - | 3.44 |
| 12/13 | 510 | 516 | 508 | 509 | -1.36% | 6,500 | 19億4220万 | -3.96% | - | 3.4 |
| 12/12 | 516 | 519 | 505 | 516 | +0.19% | 8,800 | 19億6891万 | -2.64% | - | 3.45 |
| 12/11 | 532 | 535 | 515 | 515 | -3.01% | 11,100 | 19億6510万 | -2.83% | - | 3.44 |
| 12/10 | 522 | 531 | 519 | 531 | +0.76% | 5,500 | 20億2615万 | +0.19% | - | 3.55 |
| 12/09 | 518 | 528 | 518 | 527 | +1.35% | 7,900 | 20億1089万 | -0.38% | - | 3.52 |
| 12/06 | 515 | 529 | 515 | 520 | 0% | 6,100 | 19億8418万 | -1.7% | - | 3.48 |
| 12/05 | 515 | 527 | 515 | 520 | +0.78% | 6,400 | 19億8418万 | -1.52% | - | 3.48 |
| 12/04 | 528 | 528 | 516 | 516 | -1.53% | 4,600 | 19億6891万 | -2.27% | - | 3.45 |
| 12/03 | 521 | 536 | 518 | 524 | +0.58% | 12,000 | 19億9944万 | -0.57% | - | 3.5 |
| 12/02 | 528 | 530 | 520 | 521 | -1.14% | 9,400 | 19億8799万 | -1.14% | - | 3.48 |
| 11/29 | 562 | 562 | 522 | 527 | -4.87% | 10,000 | 20億1089万 | +0.19% | - | 3.52 |
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 | 950 95,000 4/3 | 175 17,500 3/21 | 157,500 1,575 4/3 | - | - | +26.87% 10/10 | -29% 1/23 |
| 2009年 3月期 | 325 32,500 8/1 | 138 13,800 10/28 | 39,400 394 3/27 | - | - | +41.89% 3/30 | -39.03% 10/10 |
| 2010年 3月期 | 820 82,000 3/25 | 210 21,000 4/1 | 258,500 2,585 3/24 | - | - | +38.65% 11/11 | -17.02% 7/13 |
| 2011年 3月期 | 1,939 193,900 12/14 | 536 53,600 7/1 | 1,878,600 18,786 12/14 | 76億7747万 | 21億2229万 | +65.22% 10/8 | -43.41% 3/15 |
| 2012年 3月期 | 960 96,000 8/4 | 439 43,900 9/29 | 1,125,000 11,250 8/4 | 38億112万 | 17億3822万 | +30.01% 8/4 | -24.61% 9/28 |
| 2013年 3月期 | 635 63,500 3/29 | 340 34,000 5/15 | 271,600 2,716 3/29 | 25億1428万 | 13億4623万 | +58.02% 4/3 | -25.57% 5/15 |
| 2014年 3月期 | 1,100 110,000 5/10 | 420 42,000 2/4 | 1,043,700 10,437 4/4 | 43億5545万 | 16億6299万 | +20.71% 5/9 | -31.14% 6/7 |
| 2015年 3月期 | 1,175 6/27 | 410 5/19 | 3,077,500 6/25 | 46億5241万 | 16億2339万 | +83.89% 6/25 | -21.77% 10/16 |
| 2016年 3月期 | 1,315 6/15 | 337 2/12 | 7,486,300 6/12 | 52億674万 | 13億3435万 | +75.59% 6/15 | -29.38% 2/12 |
| 2017年 3月期 | 1,748 3/8 | 392 6/28 | 10,321,500 3/8 | 66億6990万 | 15億5212万 | +57.08% 12/6 | -13.95% 4/12 |
| 2018年 3月期 | 4,690 7/26 | 1,174 4/12 | 5,074,700 5/17 | 178億9579万 | 44億7967万 | +56.89% 5/17 | -29.42% 2/13 |
| 2019年 3月期 | 2,832 6/6 | 1,198 12/25 | 689,000 5/22 | 108億615万 | 45億7124万 | +28.44% 6/4 | -29.47% 12/25 |
| 2020年 3月期 | 2,580 8/13 | 830 3/23 | 113,600 2/28 | 98億4459万 | 31億6705万 | +32.29% 4/20 | -45.02% 3/19 |
| 2021年 3月期 | 1,980 5/27 | 845 4/3 | 155,400 5/27 | 75億5515万 | 32億2429万 | +28.59% 5/12 | -14.79% 6/15 |
| 2022年 3月期 | 1,335 7/8 | 641 12/22 | 242,800 3/1 | 50億9400万 | 24億4588万 | +24.37% 1/5 | -28.12% 12/2 |
| 2023年 3月期 | 940 4/20 | 601 2/27 | 151,500 4/20 | 35億8678万 | 22億9325万 | +4.3% 8/12 | -13.31% 7/5 |
| 2024年 3月期 | 909 3/7 | 358 12/27 12/26 | 1,395,100 2/29 | 34億6850万 | 13億6603万 | +74.66% 3/5 | -20.7% 10/24 |
| 最新 | 1,036 2025/4/30 | 40,700 | 39億5310万 | +93.28% 536 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -80%（0.2倍）
- 2003/12/30 vs 2002/12/30
- 171%（2.71倍）
- 2004/12/30 vs 2003/12/30
- -50%（0.5倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -75%（0.25倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 242%（3.42倍）
- 2010/12/30 vs 2009/12/30
- 169%（2.69倍）
- 2011/12/30 vs 2010/12/30
- -70%（0.3倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- 262%（3.62倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -57%（0.43倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/04/30 vs 2024/12/30
- 104%（2.04倍）
- 過去安値
138円（2008/10/28） - 651%（7.51倍）
1,036円（4/30）