株価チャート
株価
4/30
- 前日 (4/28)
- 735
- 始値
- 735
- 高値
- 746
- 安値
- 716
- 終値 +1.5%
- 746
- 出来高 +237.04%
- 9,100
乖離率
- 株価（5日）
移動平均値 - +2.19%
730 - 株価（25日）
移動平均値 - 0%
746 - 出来高（5日）
移動平均値 - +201.32%
3,020
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 | 735 | 746 | 716 | 746 | +1.5% | 9,100 | 35億4339万 | 0% | 590.54 | 3.61 |
| 04/28 | 733 | 735 | 725 | 735 | +0.96% | 2,700 | 34億9114万 | -1.87% | 581.83 | 3.55 |
| 04/25 | 730 | 730 | 723 | 728 | +0.83% | 600 | 34億5789万 | -3.32% | 576.29 | 3.52 |
| 04/24 | 702 | 723 | 702 | 722 | +0.7% | 1,700 | 34億2939万 | -4.62% | 571.54 | 3.49 |
| 04/23 | 716 | 718 | 705 | 717 | -0.14% | 1,000 | 34億564万 | -5.78% | 567.58 | 3.47 |
| 04/22 | 719 | 719 | 718 | 718 | +0.98% | 700 | 34億1039万 | -6.27% | 568.37 | 3.47 |
| 04/21 | 722 | 729 | 711 | 711 | +0.28% | 4,100 | 33億7715万 | -7.66% | 562.83 | 3.44 |
| 04/18 | 705 | 717 | 705 | 709 | +0.57% | 2,900 | 33億6765万 | -8.52% | 561.25 | 3.43 |
| 04/17 | 707 | 711 | 681 | 705 | +1.15% | 13,300 | 33億4865万 | -9.62% | 558.08 | 3.41 |
| 04/16 | 687 | 720 | 684 | 697 | +0.58% | 11,200 | 33億1065万 | -11.1% | 551.75 | 3.37 |
| 04/15 | 695 | 704 | 679 | 693 | +0.58% | 11,100 | 32億9165万 | -12.28% | 548.58 | 3.35 |
| 04/14 | 709 | 720 | 689 | 689 | 0% | 8,300 | 32億7265万 | -13.33% | 545.42 | 3.33 |
| 04/11 | 705 | 720 | 644 | 689 | -5.87% | 83,900 | 32億7265万 | -13.98% | 545.42 | 3.33 |
| 04/10 | 718 | 733 | 704 | 732 | +4.42% | 4,000 | 34億7689万 | -9.29% | 579.46 | 3.54 |
| 04/09 | 694 | 708 | 678 | 701 | -0.71% | 22,300 | 33億2965万 | -13.46% | 554.92 | 3.39 |
| 04/08 | 673 | 719 | 673 | 706 | +5.22% | 8,100 | 33億5340万 | -13.37% | 558.87 | 3.41 |
| 04/07 | 720 | 720 | 667 | 671 | -10.53% | 9,300 | 31億8715万 | -18.17% | 531.17 | 3.24 |
| 04/04 | 782 | 800 | 685 | 750 | -7.64% | 27,700 | 35億6239万 | -9.2% | 593.7 | 3.62 |
| 04/03 | 800 | 814 | 689 | 812 | +1.5% | 35,600 | 38億5688万 | -1.93% | 642.78 | 3.92 |
| 04/02 | 795 | 801 | 758 | 800 | +0.5% | 6,200 | 37億9988万 | -3.5% | 633.28 | 3.87 |
| 04/01 | 790 | 796 | 764 | 796 | -0.38% | 3,600 | 37億8088万 | -3.98% | 630.12 | 3.85 |
| 03/31 | 804 | 820 | 780 | 799 | -3.5% | 10,700 | 37億9513万 | -3.73% | 632.49 | 3.86 |
| 03/28 | 870 | 887 | 812 | 828 | -10.97% | 15,200 | 39億3288万 | -0.36% | 655.45 | 4 |
| 03/27 | 865 | 954 | 843 | 930 | +8.14% | 18,600 | 44億1736万 | +11.91% | 736.19 | 4.49 |
| 03/26 | 827 | 860 | 827 | 860 | +3.37% | 4,400 | 40億8487万 | +4.12% | 680.78 | 4.16 |
| 03/25 | 831 | 846 | 821 | 832 | 0% | 2,100 | 39億5188万 | +0.97% | 658.62 | 4.02 |
| 03/24 | 830 | 833 | 816 | 832 | +1.96% | 1,300 | 39億5188万 | +0.85% | 658.62 | 4.02 |
| 03/21 | 844 | 844 | 816 | 816 | -2.04% | 900 | 38億7588万 | -1.09% | 645.95 | 3.94 |
| 03/19 | 833 | 833 | 833 | 833 | 0% | 200 | 39億5663万 | +0.6% | 659.41 | 4.03 |
| 03/18 | 847 | 847 | 832 | 833 | +0.12% | 1,100 | 39億5663万 | +0.6% | 659.41 | 4.03 |
| 03/17 | 829 | 832 | 811 | 832 | +0.48% | 1,400 | 39億5188万 | +0.36% | 658.62 | 4.02 |
| 03/14 | 826 | 840 | 814 | 828 | +0.24% | 1,600 | 39億3288万 | -0.36% | 655.45 | 4 |
| 03/13 | 825 | 829 | 824 | 826 | +0.12% | 2,800 | 39億2338万 | -0.84% | 653.87 | 3.99 |
| 03/12 | 816 | 826 | 816 | 825 | -0.12% | 800 | 39億1863万 | -1.2% | 653.07 | 3.99 |
| 03/11 | 811 | 827 | 807 | 826 | +0.24% | 3,000 | 39億2338万 | -1.31% | 653.87 | 3.99 |
| 03/10 | 828 | 834 | 803 | 824 | -0.96% | 5,100 | 39億1388万 | -1.67% | 652.28 | 3.98 |
| 03/07 | 824 | 845 | 819 | 832 | -0.83% | 11,400 | 39億5188万 | -0.72% | 658.62 | 4.02 |
| 03/06 | 842 | 842 | 827 | 839 | +1.45% | 3,000 | 39億8513万 | +0.36% | 664.16 | 4.05 |
| 03/05 | 824 | 836 | 822 | 827 | -0.36% | 1,900 | 39億2813万 | -0.84% | 654.66 | 4 |
| 03/04 | 811 | 836 | 811 | 830 | +0.48% | 4,500 | 39億4238万 | -0.24% | 657.03 | 4.01 |
| 03/03 | 824 | 828 | 787 | 826 | +1.1% | 2,600 | 39億2338万 | -0.6% | 653.87 | 3.99 |
| 02/28 | 799 | 826 | 769 | 817 | +1.11% | 5,400 | 38億8063万 | -1.33% | 646.74 | 3.95 |
| 02/27 | 813 | 837 | 805 | 808 | -0.98% | 7,200 | 38億3788万 | -2.18% | 639.62 | 3.91 |
| 02/26 | 815 | 834 | 766 | 816 | -0.37% | 10,300 | 38億7588万 | -0.97% | 645.95 | 3.94 |
| 02/25 | 819 | 837 | 811 | 819 | +0.49% | 1,900 | 38億9013万 | -0.36% | 648.33 | 3.96 |
| 02/21 | 819 | 819 | 815 | 815 | -0.49% | 200 | 38億7113万 | -0.49% | 645.16 | 3.94 |
| 02/20 | 819 | 819 | 819 | 819 | -0.61% | 600 | 38億9013万 | +0.37% | 648.33 | 3.96 |
| 02/19 | 815 | 824 | 801 | 824 | +1.1% | 8,500 | 39億1388万 | +1.23% | 652.28 | 3.98 |
| 02/18 | 830 | 840 | 815 | 815 | +1.49% | 4,100 | 38億7113万 | +0.37% | 645.16 | 3.94 |
| 02/17 | 787 | 816 | 750 | 803 | -5.97% | 11,700 | 38億1413万 | -0.86% | 635.66 | 3.88 |
| 02/14 | 850 | 856 | 842 | 854 | +0.47% | 2,700 | 40億5638万 | +5.56% | 676.03 | 4.13 |
| 02/13 | 872 | 872 | 850 | 850 | -2.52% | 800 | 40億3738万 | +5.59% | 672.87 | 4.11 |
| 02/12 | 860 | 872 | 859 | 872 | +2.59% | 1,500 | 41億4187万 | +8.73% | 690.28 | 4.21 |
| 02/10 | 850 | 861 | 846 | 850 | -0.58% | 1,800 | 40億3738万 | +6.38% | 672.87 | 4.11 |
| 02/07 | 871 | 871 | 855 | 855 | -3.5% | 1,700 | 40億6113万 | +7.68% | 676.82 | 4.13 |
| 02/06 | 876 | 886 | 854 | 886 | +2.31% | 4,100 | 42億837万 | +12.44% | 701.36 | 4.28 |
| 02/05 | 882 | 886 | 866 | 866 | -1.25% | 1,600 | 41億1337万 | +10.88% | 685.53 | 4.19 |
| 02/04 | 871 | 877 | 855 | 877 | -0.23% | 2,100 | 41億6562万 | +13.31% | 694.24 | 4.24 |
| 02/03 | 820 | 888 | 819 | 879 | +3.41% | 13,000 | 41億7512万 | +14.6% | 695.82 | 4.25 |
| 01/31 | 814 | 879 | 814 | 850 | +4.04% | 11,700 | 40億3738万 | +11.84% | 672.87 | 4.11 |
| 01/30 | 775 | 817 | 769 | 817 | +3.42% | 4,100 | 38億8063万 | +8.36% | 646.74 | 3.95 |
| 01/29 | 772 | 790 | 772 | 790 | +0.38% | 1,600 | 37億5238万 | +5.47% | 625.37 | 3.82 |
| 01/28 | 771 | 797 | 764 | 787 | +0.13% | 1,900 | 37億3813万 | +5.5% | 622.99 | 3.8 |
| 01/27 | 791 | 806 | 771 | 786 | -0.13% | 4,600 | 37億3338万 | +5.79% | 622.2 | 3.8 |
| 01/24 | 768 | 787 | 744 | 787 | +3.69% | 6,000 | 37億3813万 | +6.35% | 622.99 | 3.8 |
| 01/23 | 759 | 759 | 759 | 759 | 0% | 700 | 36億514万 | +2.99% | 600.83 | 3.67 |
| 01/22 | 763 | 763 | 744 | 759 | -1.17% | 1,600 | 36億514万 | +3.27% | 600.83 | 3.67 |
| 01/21 | 774 | 774 | 759 | 768 | +1.19% | 500 | 36億4789万 | +4.77% | 607.95 | 3.71 |
| 01/20 | 735 | 759 | 735 | 759 | +1.2% | 700 | 36億514万 | +3.83% | 600.83 | 3.67 |
| 01/17 | 757 | 758 | 750 | 750 | +1.08% | 1,200 | 35億6239万 | +2.88% | 593.7 | 3.62 |
| 01/16 | 761 | 769 | 726 | 742 | -3.01% | 6,800 | 35億2439万 | +2.06% | 587.37 | 3.59 |
| 01/15 | 761 | 765 | 761 | 765 | -1.29% | 300 | 36億3364万 | +5.52% | 605.58 | 3.7 |
| 01/14 | 762 | 775 | 762 | 775 | +1.31% | 1,500 | 36億8114万 | +7.34% | 613.49 | 3.75 |
| 01/10 | 767 | 776 | 765 | 765 | -0.26% | 700 | 36億3364万 | +6.4% | 605.58 | 3.7 |
| 01/09 | 771 | 776 | 767 | 767 | -0.65% | 600 | 36億4314万 | +6.53% | 607.16 | 3.71 |
| 01/08 | 767 | 794 | 767 | 772 | 0% | 2,300 | 36億6689万 | +7.67% | 611.12 | 3.73 |
| 01/07 | 785 | 795 | 765 | 772 | -1.66% | 4,200 | 36億6689万 | +8.27% | 611.12 | 3.73 |
| 01/06 | 746 | 809 | 727 | 785 | +5.94% | 17,200 | 37億2864万 | +10.41% | 621.41 | 3.79 |
| 2024 | ||||||||||
| 12/30 | 697 | 745 | 697 | 741 | +5.11% | 6,600 | 35億1964万 | +4.81% | 586.58 | 3.58 |
| 12/27 | 696 | 715 | 696 | 705 | +1.44% | 4,500 | 33億4865万 | -0.14% | 558.08 | 3.41 |
| 12/26 | 703 | 704 | 694 | 695 | +0.14% | 10,200 | 33億115万 | -1.56% | 550.17 | 3.36 |
| 12/25 | 703 | 703 | 694 | 694 | -1.7% | 5,800 | 32億9640万 | -1.7% | 549.37 | 3.35 |
| 12/24 | 705 | 708 | 699 | 706 | +0.14% | 2,200 | 33億5340万 | -0.14% | 558.87 | 3.41 |
| 12/23 | 699 | 709 | 699 | 705 | +1% | 4,400 | 33億4865万 | -0.42% | 558.08 | 3.41 |
| 12/20 | 703 | 703 | 698 | 698 | -0.71% | 1,400 | 33億1540万 | -1.27% | 552.54 | 3.37 |
| 12/19 | 703 | 710 | 700 | 703 | -1.26% | 2,100 | 33億3915万 | -0.57% | 556.5 | 3.4 |
| 12/18 | 698 | 712 | 696 | 712 | +1.42% | 4,100 | 33億8190万 | +0.56% | 563.62 | 3.44 |
| 12/17 | 715 | 715 | 702 | 702 | -1.13% | 4,800 | 33億3440万 | -0.99% | 555.71 | 3.39 |
| 12/16 | 714 | 714 | 705 | 710 | -0.56% | 1,100 | 33億7240万 | -0.14% | 562.04 | 3.43 |
| 12/13 | 717 | 717 | 708 | 714 | +0.42% | 2,100 | 33億9140万 | +0.14% | 565.21 | 3.45 |
| 12/12 | 708 | 717 | 705 | 711 | -0.84% | 3,300 | 33億7715万 | -0.42% | 562.83 | 3.44 |
| 12/11 | 703 | 719 | 703 | 717 | +0.99% | 7,600 | 34億564万 | +0.28% | 567.58 | 3.47 |
| 12/10 | 706 | 727 | 704 | 710 | +1.14% | 18,400 | 33億7240万 | -0.84% | 562.04 | 3.43 |
| 12/09 | 699 | 702 | 693 | 702 | +0.29% | 9,500 | 33億3440万 | -1.96% | 555.71 | 3.39 |
| 12/06 | 711 | 711 | 700 | 700 | -0.57% | 7,400 | 33億2490万 | -2.51% | 554.12 | 3.38 |
| 12/05 | 699 | 709 | 690 | 704 | +2.03% | 18,000 | 33億4390万 | -2.09% | 557.29 | 3.4 |
| 12/04 | 706 | 710 | 688 | 690 | -0.86% | 20,400 | 32億7740万 | -4.17% | 546.21 | 3.33 |
| 12/03 | 715 | 717 | 692 | 696 | -11.45% | 99,300 | 33億590万 | -3.6% | 550.96 | 3.36 |
| 12/02 | 747 | 786 | 740 | 786 | +14.58% | 120,800 | 37億3338万 | +8.71% | 622.2 | 3.8 |
| 11/29 | 682 | 690 | 682 | 686 | -0.58% | 2,300 | 32億5840万 | -4.99% | 543.04 | 3.32 |
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 | 5,150 10,300 7/4 | 1,920 3,840 3/25 | 4,501,600 2,250,800 6/28 | 209億7842万 | 80億5282万 | +23.35% 8/30 | -22.14% 8/21 |
| 2020年 3月期 | 2,585 5,170 7/25 | 1,132 2,264 3/31 | 193,800 96,900 5/10 | 108億9158万 | 47億8254万 | +30.55% 5/11 | -22.25% 2/28 |
| 2021年 3月期 | 3,100 6,200 6/2 | 1,100 2,200 4/7 | 272,600 136,300 6/2 | 130億9706万 | 46億4734万 | +55.76% 6/2 | -14.5% 7/27 |
| 2022年 3月期 | 2,429 5/6 | 991 2/15 | 315,000 11/15 | 114億3607万 | 47億711万 | +27.25% 3/31 | -26.26% 11/18 |
| 2023年 3月期 | 1,862 4/19 | 924 12/29 12/27 他2件 | 1,138,200 8/30 | 88億4423万 | 43億8887万 | +31.42% 8/30 | -32.45% 5/25 |
| 2024年 3月期 | 1,371 2/22 | 500 11/14 | 433,600 11/29 | 65億1205万 | 23億7493万 | +50.24% 11/29 | -15.11% 5/26 |
| 最新 | 746 2025/4/30 | 9,100 | 35億4339万 | 0% 746 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/04/30 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
500円（2023/11/14） - 49%（1.49倍）
746円（4/30）