株価チャート
株価
6/6
- 前日 (6/5)
- 450
- 始値
- 446
- 高値
- 452
- 安値
- 446
- 終値 +0.44%
- 452
- 出来高 +133.33%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +0.67%
449 - 株価（25日）
移動平均値 - 0%
452 - 出来高（5日）
移動平均値 - +133.33%
1,200
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 446 | 452 | 446 | 452 | +0.44% | 2,800 | 11億1528万 | 0% | 85.75 | 3.92 |
| 06/05 | 448 | 450 | 442 | 450 | +0.9% | 1,200 | 11億1034万 | -0.22% | 85.37 | 3.9 |
| 06/04 | 446 | 446 | 446 | 446 | -0.45% | 400 | 11億47万 | -1.33% | 84.61 | 3.87 |
| 06/03 | 445 | 448 | 445 | 448 | 0% | 700 | 11億541万 | -0.88% | 84.99 | 3.88 |
| 06/02 | 449 | 449 | 445 | 448 | +0.9% | 900 | 11億541万 | -0.88% | 84.99 | 3.88 |
| 05/30 | 442 | 444 | 442 | 444 | +0.45% | 1,300 | 10億9554万 | -1.99% | 84.23 | 3.85 |
| 05/29 | 444 | 445 | 442 | 442 | -0.45% | 1,100 | 10億9060万 | -2.86% | 83.85 | 3.83 |
| 05/28 | 450 | 450 | 442 | 444 | -0.22% | 5,400 | 10億9554万 | -2.84% | 84.23 | 3.85 |
| 05/27 | 445 | 445 | 445 | 445 | -0.22% | 100 | 10億9801万 | -2.63% | 84.42 | 3.86 |
| 05/26 | 442 | 446 | 442 | 446 | -0.89% | 1,400 | 11億47万 | -2.19% | 84.61 | 3.87 |
| 05/23 | 451 | 451 | 443 | 450 | -0.22% | 1,500 | 11億1034万 | -0.88% | 85.37 | 3.9 |
| 05/22 | 443 | 451 | 439 | 451 | +2.04% | 4,500 | 11億1281万 | -0.44% | 85.56 | 3.91 |
| 05/21 | 461 | 461 | 442 | 442 | -4.12% | 13,200 | 10億9060万 | -1.78% | 83.85 | 3.83 |
| 05/20 | 442 | 480 | 433 | 461 | +3.36% | 8,300 | 11億3749万 | +2.9% | 87.46 | 4 |
| 05/19 | 444 | 450 | 431 | 446 | -1.11% | 7,900 | 11億47万 | +0.45% | 84.61 | 3.87 |
| 05/16 | 442 | 451 | 442 | 451 | +2.27% | 700 | 11億1281万 | +2.27% | 85.56 | 3.91 |
| 05/15 | 467 | 467 | 431 | 441 | -7.16% | 5,100 | 10億8814万 | +0.68% | 83.66 | 3.82 |
| 05/14 | 475 | 477 | 466 | 475 | +3.49% | 3,000 | 11億7203万 | +9.45% | 90.11 | 4.12 |
| 05/13 | 463 | 463 | 451 | 459 | 0% | 2,300 | 11億3255万 | +6.5% | 87.08 | 3.98 |
| 05/12 | 460 | 460 | 453 | 459 | -0.86% | 900 | 11億3255万 | +6.5% | 87.08 | 3.98 |
| 05/09 | 467 | 470 | 453 | 463 | -2.53% | 2,700 | 11億4242万 | +7.42% | 87.84 | 4.01 |
| 05/08 | 483 | 495 | 471 | 475 | +1.71% | 9,800 | 11億7203万 | +10.21% | 90.11 | 4.12 |
| 05/07 | 439 | 498 | 439 | 467 | +5.18% | 50,400 | 11億5229万 | +8.35% | 88.59 | 4.05 |
| 05/02 | 442 | 462 | 439 | 444 | +0.45% | 29,500 | 10億9554万 | +2.78% | 84.23 | 3.85 |
| 05/01 | 442 | 442 | 442 | 442 | -0.67% | 500 | 10億9060万 | +1.84% | 83.85 | 3.83 |
| 04/30 | 450 | 459 | 441 | 445 | -3.26% | 6,600 | 10億9801万 | +2.3% | 84.42 | 3.86 |
| 04/28 | 456 | 460 | 441 | 460 | +0.44% | 6,200 | 11億3502万 | +5.26% | 87.27 | 3.99 |
| 04/25 | 462 | 462 | 454 | 458 | +0.88% | 1,400 | 11億3008万 | +4.57% | 86.89 | 3.97 |
| 04/24 | 460 | 460 | 450 | 454 | -0.66% | 700 | 11億2021万 | +3.42% | 86.13 | 3.94 |
| 04/23 | 486 | 486 | 450 | 457 | -5.97% | 7,800 | 11億2762万 | +3.86% | 86.7 | 3.96 |
| 04/22 | 500 | 500 | 484 | 486 | -2.8% | 4,200 | 11億9917万 | +10.2% | 92.2 | 4.21 |
| 04/21 | 484 | 513 | 475 | 500 | +8.7% | 19,800 | 12億3372万 | +13.64% | 94.86 | 4.33 |
| 04/18 | 431 | 467 | 418 | 460 | +13.02% | 43,000 | 11億3502万 | +4.78% | 87.27 | 3.99 |
| 04/17 | 406 | 422 | 406 | 407 | +0.25% | 1,800 | 10億424万 | -7.29% | 77.21 | 3.53 |
| 04/16 | 412 | 412 | 405 | 406 | 0% | 4,200 | 10億178万 | -8.14% | 77.02 | 3.52 |
| 04/15 | 393 | 406 | 386 | 406 | +3.05% | 4,300 | 10億178万 | -8.76% | 77.02 | 3.52 |
| 04/14 | 382 | 394 | 382 | 394 | +3.96% | 1,100 | 9億7217万 | -11.86% | 74.75 | 3.42 |
| 04/11 | 377 | 379 | 377 | 379 | +0.53% | 200 | 9億3516万 | -15.96% | 71.9 | 3.29 |
| 04/10 | 384 | 384 | 369 | 377 | +3.86% | 2,600 | 9億3022万 | -17.32% | 71.52 | 3.27 |
| 04/09 | 362 | 366 | 351 | 363 | -1.89% | 7,100 | 8億9568万 | -21.09% | 68.86 | 3.15 |
| 04/08 | 363 | 370 | 355 | 370 | +6.63% | 10,800 | 9億1295万 | -20.43% | 70.19 | 3.21 |
| 04/07 | 352 | 360 | 338 | 347 | -14.95% | 20,600 | 8億5620万 | -26.01% | 65.83 | 3.01 |
| 04/04 | 440 | 440 | 399 | 408 | -8.11% | 17,900 | 10億671万 | -14.29% | 77.4 | 3.54 |
| 04/03 | 448 | 455 | 440 | 444 | -3.27% | 6,000 | 10億9554万 | -7.31% | 84.23 | 3.85 |
| 04/02 | 473 | 481 | 452 | 459 | -2.96% | 4,600 | 11億3255万 | -4.57% | 87.08 | 3.98 |
| 04/01 | 477 | 477 | 473 | 473 | 0% | 500 | 11億6709万 | -1.66% | 89.73 | 4.1 |
| 03/31 | 491 | 491 | 471 | 473 | -4.25% | 4,700 | 11億6709万 | -1.66% | - | 4.1 |
| 03/28 | 479 | 494 | 474 | 494 | +3.13% | 2,100 | 12億1891万 | +2.92% | - | 4.28 |
| 03/27 | 481 | 481 | 478 | 479 | -1.24% | 700 | 11億8190万 | 0% | - | 4.15 |
| 03/26 | 485 | 486 | 485 | 485 | 0% | 400 | 11億9670万 | +1.25% | - | 4.2 |
| 03/25 | 499 | 499 | 485 | 485 | 0% | 2,400 | 11億9670万 | +1.46% | - | 4.2 |
| 03/24 | 492 | 499 | 485 | 485 | 0% | 5,100 | 11億9670万 | +1.25% | - | 4.2 |
| 03/21 | 493 | 496 | 485 | 485 | 0% | 6,200 | 11億9670万 | +1.04% | - | 4.2 |
| 03/19 | 481 | 493 | 473 | 485 | +3.63% | 6,100 | 11億9670万 | +0.83% | - | 4.2 |
| 03/18 | 471 | 471 | 468 | 468 | -0.21% | 300 | 11億5476万 | -2.9% | - | 4.06 |
| 03/17 | 468 | 478 | 468 | 469 | +0.21% | 2,200 | 11億5722万 | -2.9% | - | 4.07 |
| 03/14 | 467 | 468 | 467 | 468 | -0.85% | 1,900 | 11億5476万 | -3.31% | - | 4.06 |
| 03/13 | 480 | 480 | 466 | 472 | -1.05% | 1,600 | 11億6463万 | -2.88% | - | 4.09 |
| 03/12 | 473 | 478 | 473 | 477 | +1.27% | 1,800 | 11億7696万 | -2.65% | - | 4.13 |
| 03/11 | 468 | 471 | 467 | 471 | -0.42% | 600 | 11億6216万 | -4.85% | - | 4.08 |
| 03/10 | 480 | 480 | 472 | 473 | -1.46% | 2,300 | 11億6709万 | -4.83% | - | 4.1 |
| 03/07 | 500 | 500 | 480 | 480 | -4% | 1,700 | 11億8437万 | -3.42% | - | 4.16 |
| 03/06 | 481 | 500 | 481 | 500 | +4.17% | 2,600 | 12億3372万 | +0.81% | - | 4.33 |
| 03/05 | 486 | 489 | 480 | 480 | -1.84% | 5,200 | 11億8437万 | -2.83% | - | 4.16 |
| 03/04 | 485 | 501 | 485 | 489 | +1.03% | 6,300 | 12億657万 | -0.81% | - | 4.24 |
| 03/03 | 504 | 504 | 484 | 484 | -3.97% | 10,700 | 11億9424万 | -1.63% | - | 4.2 |
| 02/28 | 512 | 538 | 504 | 504 | +1.41% | 17,800 | 12億4359万 | +2.65% | - | 4.37 |
| 02/27 | 479 | 512 | 479 | 497 | +3.54% | 8,500 | 12億2631万 | +1.64% | - | 4.31 |
| 02/26 | 470 | 480 | 461 | 480 | +2.13% | 7,500 | 11億8437万 | -1.44% | - | 4.16 |
| 02/25 | 472 | 475 | 470 | 470 | +0.86% | 3,100 | 11億5969万 | -3.29% | - | 4.07 |
| 02/21 | 461 | 469 | 461 | 466 | +1.3% | 3,200 | 11億4982万 | -3.92% | - | 4.04 |
| 02/20 | 470 | 470 | 459 | 460 | -2.34% | 1,900 | 11億3502万 | -5.15% | - | 3.99 |
| 02/19 | 470 | 474 | 467 | 471 | +0.86% | 4,600 | 11億6216万 | -2.69% | - | 4.08 |
| 02/18 | 475 | 475 | 460 | 467 | -1.68% | 3,100 | 11億5229万 | -3.31% | - | 4.05 |
| 02/17 | 452 | 475 | 451 | 475 | -5.38% | 24,800 | 11億7203万 | -1.66% | - | 4.12 |
| 02/14 | 501 | 507 | 501 | 502 | +0.2% | 1,500 | 12億3865万 | +3.93% | - | 4.35 |
| 02/13 | 503 | 508 | 501 | 501 | -1.18% | 3,300 | 12億3618万 | +3.94% | - | 4.34 |
| 02/12 | 510 | 514 | 502 | 507 | -0.59% | 5,500 | 12億5099万 | +5.41% | - | 4.39 |
| 02/10 | 510 | 520 | 510 | 510 | +0.39% | 7,300 | 12億5839万 | +6.47% | - | 4.42 |
| 02/07 | 488 | 511 | 488 | 508 | +3.46% | 8,900 | 12億5346万 | +6.28% | - | 4.4 |
| 02/06 | 503 | 506 | 491 | 491 | -5.03% | 16,700 | 12億1151万 | +3.15% | - | 4.26 |
| 02/05 | 582 | 582 | 517 | 517 | -8.01% | 33,000 | 12億7566万 | +8.61% | - | 4.48 |
| 02/04 | 603 | 661 | 550 | 562 | -6.49% | 139,000 | 13億8670万 | +18.07% | - | 4.87 |
| 02/03 | 639 | 639 | 556 | 601 | +11.5% | 243,900 | 14億8293万 | +27.6% | - | 5.21 |
| 01/31 | 539 | 539 | 539 | 539 | +17.43% | 6,400 | 13億2995万 | +15.91% | - | 4.67 |
| 01/30 | 455 | 459 | 445 | 459 | +0.22% | 4,600 | 11億3255万 | -0.86% | - | 3.98 |
| 01/29 | 453 | 458 | 448 | 458 | -0.22% | 2,100 | 11億3008万 | -1.51% | - | 3.97 |
| 01/28 | 452 | 459 | 449 | 459 | +0.44% | 3,800 | 11億3255万 | -1.71% | - | 3.98 |
| 01/27 | 460 | 460 | 448 | 457 | -0.65% | 1,100 | 11億2762万 | -2.77% | - | 3.96 |
| 01/24 | 454 | 460 | 444 | 460 | +3.14% | 1,700 | 11億3502万 | -2.95% | - | 3.99 |
| 01/23 | 451 | 459 | 446 | 446 | -1.33% | 2,100 | 11億47万 | -6.69% | - | 3.87 |
| 01/22 | 451 | 460 | 451 | 452 | +0.22% | 3,600 | 11億1528万 | -6.42% | - | 3.92 |
| 01/21 | 457 | 460 | 450 | 451 | -0.66% | 1,500 | 11億1281万 | -7.58% | - | 3.91 |
| 01/20 | 459 | 460 | 454 | 454 | -1.3% | 1,300 | 11億2021万 | -7.91% | - | 3.94 |
| 01/17 | 446 | 460 | 443 | 460 | +2.68% | 700 | 11億3502万 | -7.63% | - | 3.99 |
| 01/16 | 460 | 460 | 447 | 448 | +0.9% | 800 | 11億541万 | -10.76% | - | 3.88 |
| 01/15 | 451 | 453 | 444 | 444 | -1.77% | 6,100 | 10億9554万 | -12.43% | - | 3.85 |
| 01/14 | 462 | 462 | 452 | 452 | -3.62% | 5,100 | 11億1528万 | -11.89% | - | 3.92 |
| 01/10 | 466 | 474 | 466 | 469 | -0.85% | 1,200 | 11億5722万 | -9.46% | - | 4.07 |
| 01/09 | 482 | 482 | 473 | 473 | -1.66% | 2,400 | 11億6709万 | -9.39% | - | 4.1 |
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 | |
| 2019年 3月期 | 7,225 14,450 2/4 | 2,545 5,090 4/17 | 1,444,400 722,200 4/6 | 166億3599万 | 56億4725万 | +44.72% 2/1 | -26.23% 8/20 |
| 2020年 3月期 | 4,915 4/4 | 550 3/23 | 265,400 5/28 | 113億1708万 | 12億7112万 | +39.65% 4/14 | -45.26% 3/23 |
| 2021年 3月期 | 4,335 9/7 | 623 4/6 | 1,031,900 9/7 | 100億8423万 | 14億4033万 | +87.38% 9/4 | -19.83% 7/31 |
| 2022年 3月期 | 2,899 5/12 | 851 2/25 | 116,200 3/31 | 68億1437万 | 20億2351万 | +51.38% 4/13 | -19.8% 1/20 |
| 2023年 3月期 | 2,089 2/9 | 1,067 5/12 | 1,400,200 2/9 | 50億255万 | 25億3754万 | +44.62% 2/8 | -15.14% 5/12 |
| 2024年 3月期 | 3,475 7/26 | 906 3/5 | 900,600 5/16 | 83億6902万 | 21億9515万 | +44.37% 5/19 | -32.62% 8/15 |
| 2025年 3月期 | 988 4/2 | 420 12/25 | 413,000 12/26 | 24億201万 | 10億3632万 | +27.62% 2/3 | -32.94% 8/5 |
| 最新 | 452 2025/6/6 | 2,800 | 11億1528万 | 0% 452 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -45%（0.55倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -66%（0.34倍）
- 2025/06/06 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
420円（2024/12/25） - 8%（1.08倍）
452円（6/6）