株価チャート
株価
5/27
- 前日 (5/26)
- 6,420
- 始値
- 6,500
- 高値
- 6,730
- 安値
- 6,420
- 終値 +4.21%
- 6,690
- 出来高 +91.58%
- 129,700
乖離率
- 株価（5日）
移動平均値 - +4.6%
6,396 - 株価（25日）
移動平均値 - +11.13%
6,020 - 出来高（5日）
移動平均値 - +34.29%
96,580
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 6,500 | 6,730 | 6,420 | 6,690 | +4.21% | 129,700 | 1072億8722万 | +11.13% | 44.15 | 22.65 |
| 05/26 | 6,270 | 6,530 | 6,200 | 6,420 | +1.9% | 67,700 | 1029億5724万 | +7.66% | 42.37 | 21.74 |
| 05/23 | 6,250 | 6,380 | 6,180 | 6,300 | 0% | 93,300 | 1010億3281万 | +6.42% | 41.58 | 21.33 |
| 05/22 | 6,400 | 6,440 | 6,180 | 6,300 | +0.48% | 109,500 | 1010億3281万 | +7.49% | 41.58 | 21.33 |
| 05/21 | 6,360 | 6,380 | 6,140 | 6,270 | -2.79% | 82,700 | 1005億3539万 | +8.14% | 41.38 | 21.23 |
| 05/20 | 6,410 | 6,520 | 6,400 | 6,450 | +0.78% | 74,600 | 1034億2158万 | +12.47% | 42.57 | 21.84 |
| 05/19 | 6,330 | 6,470 | 6,210 | 6,400 | -0.47% | 78,800 | 1026億1986万 | +13.07% | 42.24 | 21.67 |
| 05/16 | 6,370 | 6,570 | 6,320 | 6,430 | +0.94% | 101,400 | 1031億89万 | +15.32% | 42.44 | 21.77 |
| 05/15 | 6,170 | 6,520 | 6,170 | 6,370 | +2.91% | 109,100 | 1021億3883万 | +16.05% | 42.04 | 21.57 |
| 05/14 | 6,150 | 6,240 | 6,070 | 6,190 | +0.65% | 62,400 | 992億5265万 | +14.78% | 40.85 | 20.96 |
| 05/13 | 6,160 | 6,240 | 6,070 | 6,150 | -1.76% | 88,100 | 986億1127万 | +15.43% | 40.59 | 20.82 |
| 05/12 | 6,200 | 6,380 | 6,200 | 6,260 | +1.46% | 113,300 | 1003億7505万 | +18.79% | 41.31 | 21.19 |
| 05/09 | 5,990 | 6,300 | 5,930 | 6,170 | +2.49% | 133,300 | 989億3196万 | +18.31% | 40.72 | 20.89 |
| 05/08 | 5,910 | 6,050 | 5,830 | 6,020 | +2.91% | 115,500 | 965億2681万 | +16.62% | 39.73 | 20.38 |
| 05/07 | 5,760 | 5,930 | 5,730 | 5,850 | +1.74% | 95,100 | 938億97万 | +14.21% | 38.61 | 19.81 |
| 05/02 | 5,820 | 5,870 | 5,620 | 5,750 | -1.2% | 77,900 | 921億9753万 | +12.83% | 37.95 | 19.47 |
| 05/01 | 5,760 | 5,930 | 5,650 | 5,820 | +2.46% | 112,800 | 933億1994万 | +14.77% | 38.41 | 19.71 |
| 04/30 | 5,670 | 5,770 | 5,610 | 5,680 | +1.07% | 105,600 | 910億7513万 | +12.65% | 37.49 | 19.23 |
| 04/28 | 5,520 | 5,690 | 5,500 | 5,620 | +6.24% | 441,200 | 901億1306万 | +12.06% | 37.09 | 19.03 |
| 04/25 | 5,380 | 5,420 | 5,250 | 5,290 | -2.04% | 106,200 | 848億2173万 | +5.82% | 34.91 | 17.91 |
| 04/24 | 5,570 | 5,580 | 5,340 | 5,400 | -3.4% | 95,300 | 865億8551万 | +8.11% | 35.64 | 18.28 |
| 04/23 | 5,650 | 5,690 | 5,500 | 5,590 | -2.78% | 120,200 | 896億3203万 | +12.14% | 36.89 | 18.93 |
| 04/22 | 5,740 | 5,830 | 5,630 | 5,750 | -1.54% | 128,400 | 921億9753万 | +15.55% | 37.95 | 19.47 |
| 04/21 | 5,590 | 5,880 | 5,590 | 5,840 | +6.38% | 240,400 | 936億4062万 | +17.79% | 38.54 | 19.77 |
| 04/18 | 5,270 | 5,590 | 5,260 | 5,490 | +4.17% | 205,400 | 880億2860万 | +11.2% | 36.23 | 18.59 |
| 04/17 | 5,340 | 5,400 | 5,210 | 5,270 | -1.5% | 195,800 | 845億104万 | +6.98% | 34.78 | 17.84 |
| 04/16 | 5,230 | 5,480 | 5,030 | 5,350 | +11.11% | 729,100 | 857億8379万 | +8.78% | 35.31 | 18.11 |
| 04/15 | 4,790 | 4,885 | 4,735 | 4,815 | +1.8% | 169,600 | 772億541万 | -1.83% | 31.78 | 16.3 |
| 04/14 | 4,635 | 4,830 | 4,635 | 4,730 | +0.64% | 99,500 | 758億4249万 | -3.65% | 31.22 | 16.01 |
| 04/11 | 4,450 | 4,790 | 4,420 | 4,700 | +2.84% | 133,800 | 753億6146万 | -4.47% | 31.02 | 15.91 |
| 04/10 | 4,600 | 4,660 | 4,475 | 4,570 | +6.16% | 93,000 | 732億7699万 | -7.4% | 30.16 | 15.47 |
| 04/09 | 4,235 | 4,365 | 4,140 | 4,305 | +1.41% | 82,100 | 690億2789万 | -12.96% | 28.41 | 14.58 |
| 04/08 | 4,240 | 4,415 | 4,200 | 4,245 | +7.06% | 109,600 | 680億6583万 | -14.69% | 28.02 | 14.37 |
| 04/07 | 4,065 | 4,190 | 3,930 | 3,965 | -13.33% | 111,700 | 635億7621万 | -20.6% | 26.17 | 13.42 |
| 04/04 | 4,635 | 4,655 | 4,460 | 4,575 | -2.45% | 94,800 | 733億5716万 | -8.97% | 30.19 | 15.49 |
| 04/03 | 4,670 | 4,800 | 4,635 | 4,690 | -3.89% | 80,200 | 752億112万 | -6.85% | 30.95 | 15.88 |
| 04/02 | 4,900 | 4,910 | 4,780 | 4,880 | +0.31% | 49,300 | 782億4764万 | -3.08% | 32.21 | 16.52 |
| 04/01 | 5,030 | 5,090 | 4,830 | 4,865 | -3.09% | 86,600 | 780億713万 | -3.43% | 32.11 | 16.47 |
| 03/31 | 5,100 | 5,110 | 4,950 | 5,020 | -3.09% | 76,700 | 804億9245万 | -0.52% | 33.13 | 17 |
| 03/28 | 5,080 | 5,180 | 5,060 | 5,180 | +0.78% | 29,300 | 830億5795万 | +2.49% | 34.19 | 17.54 |
| 03/27 | 5,050 | 5,170 | 5,010 | 5,140 | +1.18% | 41,300 | 824億1657万 | +1.56% | 33.92 | 17.4 |
| 03/26 | 5,040 | 5,130 | 5,040 | 5,080 | +1.2% | 33,400 | 814億5451万 | +0.2% | 33.53 | 17.2 |
| 03/25 | 5,230 | 5,230 | 5,020 | 5,020 | -3.65% | 52,300 | 804億9245万 | -1.03% | 33.13 | 17 |
| 03/24 | 5,250 | 5,350 | 5,180 | 5,210 | +0.19% | 69,800 | 835億3898万 | +2.6% | 34.38 | 17.64 |
| 03/21 | 5,180 | 5,240 | 5,160 | 5,200 | +0.97% | 42,800 | 833億7864万 | +2.5% | 34.32 | 17.61 |
| 03/19 | 5,350 | 5,350 | 5,140 | 5,150 | -3.92% | 81,500 | 825億7692万 | +1.54% | 33.99 | 17.44 |
| 03/18 | 5,300 | 5,450 | 5,150 | 5,360 | +1.32% | 124,000 | 859億4413万 | +5.7% | 35.37 | 18.15 |
| 03/17 | 5,350 | 5,350 | 5,160 | 5,290 | -0.75% | 73,500 | 848億2173万 | +4.55% | 34.91 | 17.91 |
| 03/14 | 5,190 | 5,380 | 5,110 | 5,330 | +2.5% | 112,100 | 854億6310万 | +5.46% | 35.18 | 18.05 |
| 03/13 | 5,110 | 5,470 | 5,090 | 5,200 | +2.16% | 252,800 | 833億7864万 | +3.15% | 34.32 | 17.61 |
| 03/12 | 5,020 | 5,130 | 4,950 | 5,090 | +1.39% | 78,100 | 816億1486万 | +1.17% | 33.59 | 17.23 |
| 03/11 | 4,840 | 5,050 | 4,690 | 5,020 | +2.24% | 157,400 | 804億9245万 | -0.12% | 33.13 | 17 |
| 03/10 | 5,030 | 5,060 | 4,740 | 4,910 | -1.7% | 187,500 | 787億2867万 | -2.23% | 32.4 | 16.62 |
| 03/07 | 5,070 | 5,070 | 4,935 | 4,995 | -1.87% | 84,600 | 800億9159万 | -0.48% | 32.97 | 16.91 |
| 03/06 | 4,900 | 5,150 | 4,850 | 5,090 | +5.06% | 114,200 | 816億1486万 | +1.48% | 33.59 | 17.23 |
| 03/05 | 4,940 | 4,940 | 4,650 | 4,845 | -3.87% | 201,800 | 776億8644万 | -3.24% | 31.98 | 16.4 |
| 03/04 | 4,990 | 5,100 | 4,720 | 5,040 | +7.01% | 257,400 | 808億1314万 | +0.9% | 33.26 | 17.06 |
| 03/03 | 4,890 | 4,920 | 4,700 | 4,710 | -0.84% | 115,500 | 755億2180万 | -5.48% | 31.08 | 15.95 |
| 02/28 | 4,800 | 4,840 | 4,705 | 4,750 | -1.04% | 59,400 | 761億6318万 | -4.5% | 40.85 | 16.08 |
| 02/27 | 4,850 | 4,870 | 4,745 | 4,800 | +1.91% | 62,100 | 769億6489万 | -3.44% | 41.28 | 16.25 |
| 02/26 | 4,900 | 4,940 | 4,695 | 4,710 | -4.66% | 80,800 | 755億2180万 | -5.1% | 40.5 | 15.94 |
| 02/25 | 5,010 | 5,080 | 4,925 | 4,940 | -2.56% | 69,500 | 792億970万 | -0.56% | 42.48 | 16.72 |
| 02/21 | 5,150 | 5,210 | 5,070 | 5,070 | -3.06% | 67,100 | 812億9417万 | +2.14% | 43.6 | 17.16 |
| 02/20 | 5,350 | 5,400 | 5,160 | 5,230 | -2.24% | 68,000 | 838億4万 | +5.55% | 46.57 | 18.33 |
| 02/19 | 5,370 | 5,440 | 5,270 | 5,350 | 0% | 103,600 | 857億2280万 | +8.3% | 47.64 | 18.75 |
| 02/18 | 5,240 | 5,450 | 5,240 | 5,350 | +4.09% | 168,800 | 857億2280万 | +9.05% | 47.64 | 18.75 |
| 02/17 | 5,170 | 5,300 | 5,130 | 5,140 | -0.39% | 97,800 | 823億5798万 | +5.28% | 45.77 | 18.02 |
| 02/14 | 5,090 | 5,220 | 5,080 | 5,160 | +1.38% | 81,300 | 826億7844万 | +6% | 45.95 | 18.09 |
| 02/13 | 5,130 | 5,150 | 5,070 | 5,090 | -1.93% | 55,100 | 815億5683万 | +4.93% | 45.33 | 17.84 |
| 02/12 | 5,090 | 5,230 | 5,060 | 5,190 | +1.57% | 103,500 | 831億5913万 | +7.28% | 46.22 | 18.19 |
| 02/10 | 5,100 | 5,230 | 5,100 | 5,110 | +0.59% | 126,300 | 818億7729万 | +5.97% | 45.5 | 17.91 |
| 02/07 | 5,100 | 5,170 | 5,020 | 5,080 | -1.36% | 93,500 | 813億9660万 | +5.5% | 45.24 | 17.81 |
| 02/06 | 5,010 | 5,150 | 4,900 | 5,150 | +2.79% | 175,400 | 825億1821万 | +7.18% | 45.86 | 18.05 |
| 02/05 | 4,950 | 5,070 | 4,930 | 5,010 | +1.11% | 69,500 | 802億7499万 | +4.59% | 44.61 | 17.56 |
| 02/04 | 4,945 | 5,000 | 4,800 | 4,955 | -0.2% | 65,200 | 793億9373万 | +3.68% | 44.12 | 17.37 |
| 02/03 | 4,900 | 4,970 | 4,860 | 4,965 | +1.02% | 81,800 | 795億5396万 | +4.11% | 44.21 | 17.4 |
| 01/31 | 5,040 | 5,100 | 4,870 | 4,915 | +1.76% | 275,100 | 787億5281万 | +3.23% | 43.77 | 17.23 |
| 01/30 | 4,950 | 5,000 | 4,795 | 4,830 | -1.83% | 140,600 | 773億9086万 | +1.53% | 43.01 | 16.93 |
| 01/29 | 4,900 | 4,970 | 4,810 | 4,920 | +1.03% | 161,400 | 788億3293万 | +3.49% | 43.81 | 17.25 |
| 01/28 | 4,620 | 4,915 | 4,620 | 4,870 | +7.03% | 158,600 | 780億3178万 | +2.59% | 43.37 | 17.07 |
| 01/27 | 4,795 | 4,890 | 4,550 | 4,550 | -3.7% | 119,800 | 729億444万 | -4.07% | 40.52 | 15.95 |
| 01/24 | 4,505 | 4,760 | 4,500 | 4,725 | +5.12% | 91,900 | 757億845万 | -0.51% | 42.08 | 16.56 |
| 01/23 | 4,665 | 4,665 | 4,495 | 4,495 | -3.64% | 110,800 | 720億2317万 | -5.27% | 40.03 | 15.76 |
| 01/22 | 4,610 | 4,765 | 4,600 | 4,665 | +1.3% | 104,400 | 747億4708万 | -1.87% | 41.54 | 16.35 |
| 01/21 | 4,775 | 4,775 | 4,550 | 4,605 | -4.86% | 132,000 | 737億8570万 | -3.32% | 41.01 | 16.14 |
| 01/20 | 4,845 | 5,050 | 4,830 | 4,840 | 0% | 75,800 | 775億5109万 | +1.57% | 43.1 | 16.97 |
| 01/17 | 4,820 | 4,860 | 4,575 | 4,840 | +0.21% | 103,400 | 775億5109万 | +1.79% | 43.1 | 16.97 |
| 01/16 | 4,950 | 5,020 | 4,760 | 4,830 | -0.62% | 116,400 | 773億9086万 | +1.81% | 43.01 | 16.93 |
| 01/15 | 4,570 | 4,885 | 4,505 | 4,860 | +8% | 142,200 | 778億7155万 | +2.29% | 43.28 | 17.04 |
| 01/14 | 4,745 | 4,745 | 4,490 | 4,500 | -5.56% | 111,700 | 721億329万 | -5.38% | 40.07 | 15.77 |
| 01/10 | 4,720 | 4,785 | 4,640 | 4,765 | -0.1% | 34,300 | 763億4937万 | -0.4% | 42.43 | 16.7 |
| 01/09 | 4,715 | 4,780 | 4,670 | 4,770 | +0.32% | 48,800 | 764億2949万 | -0.71% | 42.48 | 16.72 |
| 01/08 | 4,765 | 4,795 | 4,665 | 4,755 | -0.21% | 53,000 | 761億8914万 | -1.59% | 42.34 | 16.67 |
| 01/07 | 4,860 | 4,885 | 4,755 | 4,765 | -0.52% | 58,400 | 763億4937万 | -1.55% | 42.43 | 16.7 |
| 01/06 | 5,000 | 5,090 | 4,785 | 4,790 | -2.94% | 104,100 | 767億4994万 | -1.16% | 42.65 | 16.79 |
| 2024 | ||||||||||
| 12/30 | 4,830 | 4,940 | 4,695 | 4,935 | +2.17% | 66,700 | 790億7327万 | +1.86% | 43.95 | 17.3 |
| 12/27 | 4,815 | 4,925 | 4,785 | 4,830 | +1.58% | 68,300 | 773億9086万 | -0.33% | 43.01 | 16.93 |
| 12/26 | 4,785 | 4,855 | 4,720 | 4,755 | +0.21% | 73,200 | 761億8914万 | -2% | 42.34 | 16.67 |
| 12/25 | 4,700 | 4,830 | 4,685 | 4,745 | +0.85% | 61,100 | 760億2891万 | -2.45% | 42.25 | 16.63 |
| 12/24 | 4,775 | 4,785 | 4,675 | 4,705 | -1.47% | 62,700 | 753億8799万 | -3.53% | 41.9 | 16.49 |
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 | |
| 2022年 2月期 | 1,422 2,844 11/30 | 840 1,680 1/6 | 9,955,400 4,977,700 11/30 | 221億5476万 | 130億8720万 | +17.69% 4/4 | -10.97% 1/5 |
| 2023年 2月期 | 2,190 4,380 2/9 | 933 1,865 7/7 | 3,761,800 1,880,900 4/13 | 346億9179万 | 145億7534万 | +23.18% 10/26 | -16.94% 5/19 |
| 2024年 2月期 | 3,815 1/17 | 1,848 3,695 3/9 | 610,600 305,300 4/12 | 605億8067万 | 292億6624万 | +20.99% 6/19 | -17.12% 9/21 |
| 2025年 2月期 | 5,930 9/24 | 3,060 5/30 | 420,000 12/10 | 949億6393万 | 486億5094万 | +24.77% 7/18 | -15.45% 10/23 |
| 最新 | 6,690 2025/5/27 | 129,700 | 1072億8722万 | +11.13% 6,020 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- 319%（4.19倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/05/27 vs 2024/12/30
- 36%（1.36倍）
- 過去安値
840円（2022/01/06） - 696%（7.96倍）
6,690円（5/27）