株価チャート
株価
4/25
- 前日 (4/24)
- 824
- 始値
- 854
- 高値
- 861
- 安値
- 841
- 終値 +2.91%
- 848
- 出来高 +159.75%
- 163,900
乖離率
- 株価（5日）
移動平均値 - +2.17%
830 - 株価（25日）
移動平均値 - +6%
800 - 出来高（5日）
移動平均値 - +71.26%
95,700
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 854 | 861 | 841 | 848 | +2.91% | 163,900 | 117億2029万 | +6% | - | 3.11 |
| 04/24 | 832 | 834 | 815 | 824 | -0.12% | 63,100 | 113億8858万 | +3% | - | 3.02 |
| 04/23 | 834 | 834 | 812 | 825 | +1.35% | 71,300 | 114億240万 | +3.25% | - | 3.03 |
| 04/22 | 833 | 838 | 805 | 814 | -3.21% | 82,000 | 112億5037万 | +1.88% | - | 2.99 |
| 04/21 | 836 | 851 | 830 | 841 | -0.12% | 98,200 | 116億1959万 | +5.39% | - | 3.08 |
| 04/18 | 790 | 842 | 790 | 842 | +6.58% | 215,500 | 116億3340万 | +5.78% | - | 3.09 |
| 04/17 | 778 | 802 | 776 | 790 | +1.15% | 91,000 | 109億1495万 | -0.5% | - | 2.9 |
| 04/16 | 813 | 814 | 774 | 781 | -3.82% | 181,000 | 107億9060万 | -1.64% | - | 2.86 |
| 04/15 | 787 | 824 | 783 | 812 | +3.97% | 156,300 | 112億1891万 | +2.27% | - | 2.98 |
| 04/14 | 767 | 789 | 764 | 781 | +1.83% | 113,600 | 107億9060万 | -1.64% | - | 2.86 |
| 04/11 | 734 | 769 | 726 | 767 | +0.39% | 169,700 | 105億9717万 | -3.64% | - | 2.81 |
| 04/10 | 803 | 803 | 748 | 764 | +7.15% | 171,400 | 105億5572万 | -4.38% | - | 2.8 |
| 04/09 | 728 | 739 | 700 | 713 | -2.06% | 225,800 | 98億5109万 | -11.1% | - | 2.61 |
| 04/08 | 697 | 728 | 695 | 728 | +15.92% | 205,900 | 100億5833万 | -9.9% | - | 2.67 |
| 04/07 | 639 | 666 | 619 | 628 | -15.59% | 472,300 | 86億7669万 | -22.94% | - | 2.3 |
| 04/04 | 756 | 766 | 710 | 744 | -4.98% | 487,200 | 102億7940万 | -10.04% | - | 2.73 |
| 04/03 | 762 | 797 | 755 | 783 | -2.97% | 257,400 | 108億1824万 | -6.34% | - | 2.87 |
| 04/02 | 808 | 810 | 794 | 807 | +0.62% | 43,800 | 111億4983万 | -4.38% | - | 2.96 |
| 04/01 | 812 | 812 | 800 | 802 | -1.72% | 129,500 | 110億8075万 | -5.87% | - | 2.94 |
| 03/31 | 820 | 825 | 800 | 816 | -5.56% | 217,100 | 112億7418万 | -5.12% | - | 2.99 |
| 03/28 | 847 | 878 | 845 | 864 | +1.53% | 113,300 | 119億3736万 | -0.58% | - | 3.17 |
| 03/27 | 859 | 866 | 843 | 851 | -2.63% | 181,500 | 117億5775万 | -2.85% | - | 3.12 |
| 03/26 | 892 | 899 | 872 | 874 | -0.34% | 181,700 | 120億7553万 | -1.02% | - | 3.21 |
| 03/25 | 835 | 877 | 835 | 877 | +5.79% | 244,600 | 121億1698万 | -1.35% | - | 3.22 |
| 03/24 | 850 | 855 | 829 | 829 | -1.89% | 178,500 | 114億5379万 | -7.68% | - | 3.04 |
| 03/21 | 819 | 845 | 819 | 845 | +5.1% | 327,500 | 116億7485万 | -6.32% | - | 3.1 |
| 03/19 | 816 | 824 | 804 | 804 | -0.74% | 138,200 | 111億838万 | -11.26% | - | 2.95 |
| 03/18 | 804 | 821 | 796 | 810 | +2.27% | 109,900 | 111億9128万 | -11.09% | - | 2.97 |
| 03/17 | 796 | 814 | 788 | 792 | +0.25% | 195,600 | 109億4258万 | -13.44% | - | 2.9 |
| 03/14 | 773 | 796 | 772 | 790 | +0.25% | 127,000 | 109億1495万 | -14.04% | - | 2.9 |
| 03/13 | 800 | 815 | 783 | 788 | -1.01% | 150,200 | 108億8732万 | -14.63% | - | 2.89 |
| 03/12 | 776 | 805 | 774 | 796 | +1.53% | 132,600 | 109億9785万 | -14.22% | - | 2.92 |
| 03/11 | 788 | 789 | 766 | 784 | -4.16% | 295,500 | 108億3205万 | -15.7% | - | 2.88 |
| 03/10 | 808 | 829 | 802 | 818 | +0.37% | 132,300 | 113億181万 | -12.42% | - | 3 |
| 03/07 | 835 | 845 | 812 | 815 | -3.32% | 240,500 | 112億6036万 | -12.93% | - | 2.99 |
| 03/06 | 863 | 864 | 843 | 843 | -1.75% | 138,900 | 116億4722万 | -10.32% | - | 3.09 |
| 03/05 | 863 | 867 | 847 | 858 | -0.46% | 126,900 | 118億5447万 | -8.82% | - | 3.15 |
| 03/04 | 885 | 890 | 853 | 862 | -4.22% | 204,200 | 119億973万 | -8.4% | - | 3.16 |
| 03/03 | 942 | 943 | 900 | 900 | -2.39% | 128,300 | 124億3476万 | -4.46% | - | 3.3 |
| 02/28 | 953 | 962 | 915 | 922 | -4.75% | 190,300 | 127億3872万 | -1.81% | - | 3.38 |
| 02/27 | 990 | 993 | 960 | 968 | -1.53% | 85,800 | 133億7427万 | +3.42% | - | 3.55 |
| 02/26 | 996 | 999 | 959 | 983 | -1.99% | 140,900 | 135億8152万 | +5.59% | - | 3.6 |
| 02/25 | 995 | 1,025 | 993 | 1,003 | +0.1% | 126,800 | 138億5784万 | +8.43% | - | 3.68 |
| 02/21 | 1,058 | 1,073 | 998 | 1,002 | -5.29% | 265,000 | 138億4403万 | +9.15% | - | 3.67 |
| 02/20 | 1,015 | 1,080 | 1,015 | 1,058 | +4.03% | 195,400 | 146億738万 | +16.01% | - | 3.88 |
| 02/19 | 1,007 | 1,028 | 991 | 1,017 | -0.88% | 180,800 | 140億4131万 | +12.5% | - | 3.73 |
| 02/18 | 1,032 | 1,074 | 1,011 | 1,026 | -1.35% | 264,800 | 141億6557万 | +14.25% | - | 3.76 |
| 02/17 | 1,109 | 1,134 | 1,028 | 1,040 | -4.41% | 453,500 | 143億5886万 | +16.59% | - | 3.81 |
| 02/14 | 1,032 | 1,088 | 1,025 | 1,088 | +15.99% | 1,205,000 | 150億2158万 | +22.8% | - | 3.99 |
| 02/13 | 946 | 948 | 917 | 938 | -0.53% | 221,500 | 129億5059万 | +6.59% | - | 3.44 |
| 02/12 | 929 | 952 | 915 | 943 | +1.4% | 174,300 | 130億1962万 | +7.16% | - | 3.46 |
| 02/10 | 904 | 936 | 894 | 930 | +3.33% | 145,400 | 128億4013万 | +5.68% | - | 3.41 |
| 02/07 | 914 | 926 | 896 | 900 | -0.44% | 123,100 | 124億2594万 | +2.04% | - | 3.3 |
| 02/06 | 905 | 915 | 895 | 904 | +0.89% | 107,400 | 124億8116万 | +2.15% | - | 3.32 |
| 02/05 | 905 | 909 | 894 | 896 | -0.78% | 68,500 | 123億7071万 | +0.9% | - | 3.29 |
| 02/04 | 869 | 907 | 869 | 903 | +5.37% | 127,900 | 124億6735万 | +1.23% | - | 3.31 |
| 02/03 | 859 | 873 | 850 | 857 | -1.95% | 111,200 | 118億3225万 | -4.25% | - | 3.14 |
| 01/31 | 874 | 877 | 863 | 874 | -0.11% | 71,600 | 120億6696万 | -2.89% | - | 3.21 |
| 01/30 | 927 | 932 | 870 | 875 | -3.1% | 219,100 | 120億8077万 | -3.21% | - | 3.21 |
| 01/29 | 890 | 939 | 875 | 903 | +2.85% | 252,500 | 124億6735万 | -0.99% | - | 3.31 |
| 01/28 | 845 | 887 | 821 | 878 | +2.33% | 146,000 | 121億2219万 | -4.67% | - | 3.22 |
| 01/27 | 880 | 891 | 853 | 858 | -2.5% | 128,000 | 118億4606万 | -7.74% | - | 3.15 |
| 01/24 | 824 | 884 | 820 | 880 | +6.54% | 175,300 | 121億4980万 | -6.38% | - | 3.23 |
| 01/23 | 851 | 851 | 826 | 826 | -2.36% | 55,800 | 114億425万 | -13.05% | - | 3.03 |
| 01/22 | 840 | 850 | 831 | 846 | +0.95% | 46,700 | 116億8038万 | -12.06% | - | 3.1 |
| 01/21 | 849 | 849 | 829 | 838 | -1.3% | 51,600 | 115億6993万 | -13.61% | - | 3.07 |
| 01/20 | 840 | 854 | 834 | 849 | +2.04% | 65,200 | 117億2180万 | -13.19% | - | 3.11 |
| 01/17 | 842 | 845 | 822 | 832 | -2.46% | 103,500 | 114億8709万 | -15.62% | - | 3.05 |
| 01/16 | 853 | 863 | 837 | 853 | 0% | 82,000 | 117億7702万 | -14.1% | - | 3.13 |
| 01/15 | 853 | 864 | 846 | 853 | -0.12% | 66,400 | 117億7702万 | -14.61% | - | 3.13 |
| 01/14 | 868 | 876 | 846 | 854 | -3.28% | 124,100 | 117億9083万 | -15.11% | - | 3.13 |
| 01/10 | 878 | 888 | 853 | 883 | -0.79% | 124,900 | 121億9122万 | -12.92% | - | 3.24 |
| 01/09 | 933 | 933 | 882 | 890 | -5.82% | 195,500 | 122億8787万 | -12.75% | - | 3.26 |
| 01/08 | 939 | 947 | 919 | 945 | +0.32% | 98,500 | 130億4723万 | -7.89% | - | 3.47 |
| 01/07 | 941 | 947 | 918 | 942 | +0.11% | 188,200 | 130億581万 | -8.19% | - | 3.45 |
| 01/06 | 975 | 979 | 941 | 941 | -3.49% | 134,400 | 129億9201万 | -8.37% | - | 3.45 |
| 2024 | ||||||||||
| 12/30 | 966 | 996 | 962 | 975 | +0.41% | 76,400 | 134億6143万 | -5.25% | - | 3.57 |
| 12/27 | 979 | 1,008 | 966 | 971 | -1.12% | 114,900 | 134億620万 | -5.45% | - | 3.56 |
| 12/26 | 984 | 1,014 | 971 | 982 | -0.81% | 138,600 | 135億5808万 | -4.2% | - | 3.6 |
| 12/25 | 960 | 993 | 944 | 990 | +1.85% | 170,500 | 136億6853万 | -3.13% | - | 3.63 |
| 12/24 | 973 | 983 | 964 | 972 | -1.62% | 129,200 | 134億2001万 | -4.71% | - | 3.56 |
| 12/23 | 962 | 993 | 916 | 988 | +1.65% | 258,100 | 136億4092万 | -2.85% | - | 3.62 |
| 12/20 | 1,087 | 1,087 | 948 | 972 | -10.58% | 684,200 | 134億2001万 | -4.05% | - | 3.56 |
| 12/19 | 1,081 | 1,102 | 1,073 | 1,087 | -2.16% | 98,400 | 150億777万 | +7.52% | - | 3.98 |
| 12/18 | 1,048 | 1,126 | 1,048 | 1,111 | +0.45% | 198,200 | 153億3913万 | +10.44% | - | 4.07 |
| 12/17 | 1,083 | 1,123 | 1,075 | 1,106 | -0.18% | 135,700 | 152億7009万 | +10.6% | - | 4.05 |
| 12/16 | 1,133 | 1,133 | 1,094 | 1,108 | -2.46% | 216,000 | 152億9771万 | +11.58% | - | 4.06 |
| 12/13 | 1,126 | 1,157 | 1,112 | 1,136 | +1.7% | 311,700 | 156億8429万 | +15.21% | - | 4.16 |
| 12/12 | 1,054 | 1,139 | 1,053 | 1,117 | +4.88% | 403,000 | 154億2197万 | +14.33% | - | 4.09 |
| 12/11 | 1,023 | 1,077 | 1,009 | 1,065 | +3.4% | 173,400 | 147億402万 | +10.02% | - | 3.9 |
| 12/10 | 1,050 | 1,054 | 1,028 | 1,030 | -2.55% | 115,900 | 142億2079万 | +7.18% | - | 3.77 |
| 12/09 | 979 | 1,063 | 970 | 1,057 | +6.66% | 202,200 | 145億9357万 | +10.68% | - | 3.87 |
| 12/06 | 1,001 | 1,016 | 985 | 991 | -1.1% | 104,500 | 136億8234万 | +4.54% | - | 3.63 |
| 12/05 | 1,038 | 1,047 | 1,002 | 1,002 | -3% | 103,800 | 138億3421万 | +6.14% | - | 3.67 |
| 12/04 | 1,051 | 1,060 | 1,018 | 1,033 | -2.64% | 130,600 | 142億6221万 | +10.01% | - | 3.78 |
| 12/03 | 1,068 | 1,072 | 1,041 | 1,061 | +2.22% | 174,700 | 146億4880万 | +13.96% | - | 3.89 |
| 12/02 | 1,014 | 1,050 | 993 | 1,038 | +1.37% | 229,400 | 143億3125万 | +12.58% | - | 3.8 |
| 11/29 | 945 | 1,033 | 945 | 1,024 | +8.36% | 326,600 | 141億3795万 | +12.28% | - | 3.75 |
| 11/28 | 944 | 958 | 935 | 945 | -2.98% | 104,700 | 130億4723万 | +4.65% | - | 3.46 |
| 11/27 | 980 | 989 | 943 | 974 | -0.61% | 176,200 | 134億4762万 | +8.58% | - | 3.57 |
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 6月期 | 3,120 12/24 | 548 6/20 | 9,976,300 12/21 | 399億7250万 | 70億2081万 | +40.02% 4/4 | -37.75% 1/27 |
| 2023年 6月期 | 1,303 6/6 | 548 7/4 | 2,422,500 11/25 | 172億5549万 | 70億2081万 | +32.21% 12/6 | -18.2% 1/6 |
| 2024年 6月期 | 1,489 9/27 | 677 2/13 | 2,227,600 8/21 | 197億7287万 | 90億1994万 | +29.68% 9/26 | -27.3% 11/13 |
| 最新 | 848 2025/4/25 | 163,900 | 117億2029万 | +6% 800 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -65%（0.35倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/04/25 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
513円（2024/08/07） - 65%（1.65倍）
848円（4/25）