株価チャート
株価
4/24
- 前日 (4/23)
- 3,855
- 始値
- 3,855
- 高値
- 3,895
- 安値
- 3,800
- 終値 -0.65%
- 3,830
- 出来高 -27.8%
- 48,300
乖離率
- 株価（5日）
移動平均値 - -1.34%
3,882 - 株価（25日）
移動平均値 - +6.71%
3,589 - 出来高（5日）
移動平均値 - -16.23%
57,660
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 3,855 | 3,895 | 3,800 | 3,830 | -0.65% | 48,300 | 1338億5225万 | +6.71% | 20.81 | 3.17 |
| 04/23 | 3,900 | 3,945 | 3,810 | 3,855 | -1.03% | 66,900 | 1347億2596万 | +7.62% | 20.95 | 3.19 |
| 04/22 | 3,975 | 4,010 | 3,865 | 3,895 | -1.02% | 57,200 | 1361億2390万 | +8.92% | 21.16 | 3.22 |
| 04/21 | 3,915 | 3,985 | 3,915 | 3,935 | +1.03% | 38,600 | 1374億6084万 | +10.22% | 21.38 | 3.25 |
| 04/18 | 3,770 | 3,915 | 3,770 | 3,895 | +3.18% | 77,300 | 1360億6352万 | +9.38% | 21.16 | 3.22 |
| 04/17 | 3,675 | 3,790 | 3,675 | 3,775 | +1.75% | 94,800 | 1318億7158万 | +6.28% | 20.51 | 3.12 |
| 04/16 | 3,700 | 3,765 | 3,695 | 3,710 | +2.2% | 78,300 | 1296億94万 | +4.57% | 20.16 | 3.07 |
| 04/15 | 3,710 | 3,775 | 3,600 | 3,630 | -2.16% | 74,300 | 1268億631万 | +2.37% | 19.72 | 3 |
| 04/14 | 3,695 | 3,775 | 3,675 | 3,710 | -0.27% | 73,600 | 1296億94万 | +4.65% | 20.16 | 3.07 |
| 04/11 | 3,600 | 3,720 | 3,440 | 3,720 | +4.79% | 152,100 | 1299億5027万 | +5.03% | 20.21 | 3.08 |
| 04/10 | 3,480 | 3,605 | 3,380 | 3,550 | +10.25% | 125,200 | 1240億1168万 | +0.25% | 19.29 | 2.94 |
| 04/09 | 3,240 | 3,275 | 3,195 | 3,220 | -1.83% | 81,100 | 1124億8384万 | -9.17% | 17.5 | 2.66 |
| 04/08 | 3,230 | 3,345 | 3,200 | 3,280 | +3.8% | 109,300 | 1145億7981万 | -7.89% | 17.82 | 2.71 |
| 04/07 | 3,115 | 3,210 | 3,080 | 3,160 | -2.92% | 210,200 | 1103億8786万 | -11.56% | 17.17 | 2.61 |
| 04/04 | 3,280 | 3,310 | 3,190 | 3,255 | -1.96% | 84,200 | 1137億649万 | -9.21% | 17.69 | 2.69 |
| 04/03 | 3,305 | 3,375 | 3,285 | 3,320 | -3.21% | 108,500 | 1159億7712万 | -7.6% | 18.04 | 2.75 |
| 04/02 | 3,515 | 3,660 | 3,415 | 3,430 | -0.44% | 77,600 | 1198億1974万 | -4.72% | 18.64 | 2.84 |
| 04/01 | 3,465 | 3,510 | 3,395 | 3,445 | 0% | 96,100 | 1203億4373万 | -4.44% | 18.72 | 2.85 |
| 03/31 | 3,525 | 3,580 | 3,380 | 3,445 | -4.17% | 120,100 | 1203億4373万 | -4.54% | 18.72 | 2.85 |
| 03/28 | 3,600 | 3,655 | 3,560 | 3,595 | -1.1% | 63,400 | 1255億8366万 | -0.55% | 19.53 | 2.97 |
| 03/27 | 3,590 | 3,670 | 3,555 | 3,635 | +0.28% | 138,000 | 1269億8098万 | +0.58% | 19.75 | 3.01 |
| 03/26 | 3,615 | 3,630 | 3,585 | 3,625 | +0.83% | 53,400 | 1266億3165万 | +0.39% | 19.7 | 3 |
| 03/25 | 3,645 | 3,655 | 3,555 | 3,595 | -0.96% | 52,900 | 1255億8366万 | -0.39% | 19.53 | 2.97 |
| 03/24 | 3,600 | 3,630 | 3,585 | 3,630 | +0.97% | 46,100 | 1268億631万 | +0.64% | 19.72 | 3 |
| 03/21 | 3,650 | 3,695 | 3,575 | 3,595 | -1.51% | 94,300 | 1255億3980万 | -0.31% | 19.53 | 2.97 |
| 03/19 | 3,675 | 3,700 | 3,625 | 3,650 | -1.22% | 50,700 | 1274億6044万 | +1.3% | 19.83 | 3.02 |
| 03/18 | 3,750 | 3,750 | 3,695 | 3,695 | -1.34% | 49,600 | 1290億3187万 | +2.72% | 20.08 | 3.06 |
| 03/17 | 3,745 | 3,755 | 3,690 | 3,745 | +0.67% | 56,200 | 1307億7790万 | +4.35% | 20.35 | 3.1 |
| 03/14 | 3,650 | 3,735 | 3,640 | 3,720 | +1.22% | 70,000 | 1299億489万 | +3.91% | 20.21 | 3.08 |
| 03/13 | 3,670 | 3,715 | 3,650 | 3,675 | +0.14% | 61,200 | 1283億3346万 | +2.97% | 19.97 | 3.04 |
| 03/12 | 3,610 | 3,695 | 3,610 | 3,670 | +0.55% | 98,800 | 1281億5885万 | +3.12% | 19.94 | 3.03 |
| 03/11 | 3,590 | 3,650 | 3,480 | 3,650 | +0.97% | 134,600 | 1274億6044万 | +2.79% | 19.83 | 3.02 |
| 03/10 | 3,620 | 3,635 | 3,580 | 3,615 | -0.69% | 52,600 | 1262億3822万 | +2.06% | 19.64 | 2.99 |
| 03/07 | 3,650 | 3,705 | 3,615 | 3,640 | -1.09% | 81,400 | 1271億1123万 | +2.94% | 19.78 | 3.01 |
| 03/06 | 3,695 | 3,705 | 3,620 | 3,680 | +0.82% | 79,600 | 1285億806万 | +4.31% | 20 | 3.04 |
| 03/05 | 3,680 | 3,680 | 3,610 | 3,650 | +0.97% | 100,700 | 1274億6044万 | +3.81% | 19.83 | 3.02 |
| 03/04 | 3,625 | 3,675 | 3,540 | 3,615 | +0.98% | 91,000 | 1262億3822万 | +3.2% | 19.64 | 2.99 |
| 03/03 | 3,495 | 3,585 | 3,470 | 3,580 | +3.32% | 88,300 | 1250億1599万 | +2.52% | 19.45 | 2.96 |
| 02/28 | 3,450 | 3,465 | 3,410 | 3,465 | +0.43% | 99,700 | 1210億12万 | -0.46% | 20.18 | 2.86 |
| 02/27 | 3,450 | 3,480 | 3,445 | 3,450 | -1.71% | 63,800 | 1204億7631万 | -0.75% | 20.09 | 2.85 |
| 02/26 | 3,560 | 3,610 | 3,485 | 3,510 | -1.13% | 136,600 | 1225億7155万 | +1.15% | 20.44 | 2.9 |
| 02/25 | 3,510 | 3,550 | 3,500 | 3,550 | +0.28% | 51,000 | 1239億6837万 | +2.45% | 20.68 | 2.93 |
| 02/21 | 3,575 | 3,615 | 3,510 | 3,540 | -1.53% | 74,900 | 1236億1917万 | +2.4% | 20.62 | 2.92 |
| 02/20 | 3,530 | 3,600 | 3,530 | 3,595 | +0.84% | 57,500 | 1255億2830万 | +4.17% | 20.94 | 2.97 |
| 02/19 | 3,580 | 3,580 | 3,520 | 3,565 | -0.42% | 37,300 | 1244億8078万 | +3.57% | 20.76 | 2.95 |
| 02/18 | 3,560 | 3,635 | 3,555 | 3,580 | +0.56% | 65,300 | 1250億454万 | +4.25% | 20.85 | 2.96 |
| 02/17 | 3,555 | 3,595 | 3,525 | 3,560 | +0.28% | 51,300 | 1243億619万 | +3.73% | 20.73 | 2.94 |
| 02/14 | 3,580 | 3,580 | 3,505 | 3,550 | -1.25% | 31,600 | 1239億5701万 | +3.44% | 20.67 | 2.93 |
| 02/13 | 3,570 | 3,595 | 3,535 | 3,595 | +1.7% | 46,500 | 1255億2830万 | +4.63% | 20.94 | 2.97 |
| 02/12 | 3,505 | 3,535 | 3,445 | 3,535 | +0.86% | 54,300 | 1234億3325万 | +2.79% | 20.59 | 2.92 |
| 02/10 | 3,530 | 3,535 | 3,485 | 3,505 | +0.29% | 52,500 | 1223億8573万 | +1.8% | 20.41 | 2.9 |
| 02/07 | 3,525 | 3,570 | 3,480 | 3,495 | -0.43% | 71,800 | 1220億3655万 | +1.19% | 20.35 | 2.89 |
| 02/06 | 3,470 | 3,510 | 3,430 | 3,510 | +2.18% | 46,000 | 1225億6031万 | +1.27% | 20.44 | 2.9 |
| 02/05 | 3,460 | 3,515 | 3,430 | 3,435 | +0.15% | 75,800 | 1199億4150万 | -1.09% | 20 | 2.84 |
| 02/04 | 3,515 | 3,520 | 3,420 | 3,430 | -1.01% | 45,900 | 1197億6692万 | -1.55% | 19.97 | 2.83 |
| 02/03 | 3,430 | 3,480 | 3,415 | 3,465 | +0.73% | 56,100 | 1209億8903万 | -0.83% | 20.18 | 2.86 |
| 01/31 | 3,425 | 3,455 | 3,380 | 3,440 | -0.43% | 38,100 | 1201億1609万 | -1.77% | 20.03 | 2.84 |
| 01/30 | 3,475 | 3,525 | 3,440 | 3,455 | +0.44% | 74,300 | 1206億3985万 | -1.54% | 20.12 | 2.85 |
| 01/29 | 3,420 | 3,520 | 3,405 | 3,440 | +1.78% | 103,400 | 1201億1609万 | -2.16% | 20.03 | 2.84 |
| 01/28 | 3,280 | 3,410 | 3,280 | 3,380 | +1.5% | 70,600 | 1180億2104万 | -4.03% | 19.68 | 2.79 |
| 01/27 | 3,365 | 3,370 | 3,300 | 3,330 | -0.45% | 38,500 | 1162億7517万 | -5.61% | 19.39 | 2.75 |
| 01/24 | 3,315 | 3,370 | 3,280 | 3,345 | +1.67% | 46,500 | 1167億9893万 | -5.43% | 19.48 | 2.76 |
| 01/23 | 3,305 | 3,375 | 3,260 | 3,290 | -1.64% | 88,700 | 1148億7847万 | -7.11% | 19.16 | 2.72 |
| 01/22 | 3,320 | 3,360 | 3,300 | 3,345 | +0.9% | 61,000 | 1167億9893万 | -5.83% | 19.48 | 2.76 |
| 01/21 | 3,335 | 3,335 | 3,295 | 3,315 | -1.78% | 55,200 | 1156億7715万 | -6.83% | 19.29 | 2.74 |
| 01/20 | 3,350 | 3,405 | 3,350 | 3,375 | +1.05% | 59,200 | 1177億7086万 | -5.33% | 19.64 | 2.79 |
| 01/17 | 3,350 | 3,365 | 3,285 | 3,340 | -1.76% | 86,400 | 1165億4953万 | -6.47% | 19.44 | 2.76 |
| 01/16 | 3,435 | 3,435 | 3,355 | 3,400 | +0.74% | 64,700 | 1186億4323万 | -4.95% | 19.79 | 2.81 |
| 01/15 | 3,350 | 3,385 | 3,295 | 3,375 | +0.75% | 121,200 | 1177億7086万 | -5.78% | 19.64 | 2.79 |
| 01/14 | 3,415 | 3,445 | 3,335 | 3,350 | -5.37% | 184,000 | 1168億9848万 | -6.53% | 19.5 | 2.77 |
| 01/10 | 3,580 | 3,590 | 3,500 | 3,540 | -0.56% | 63,200 | 1235億2854万 | -1.31% | 20.6 | 2.92 |
| 01/09 | 3,620 | 3,625 | 3,505 | 3,560 | -2.2% | 76,900 | 1242億2644万 | -0.61% | 20.72 | 2.94 |
| 01/08 | 3,665 | 3,705 | 3,620 | 3,640 | -1.36% | 140,000 | 1270億1805万 | +1.93% | 21.18 | 3.01 |
| 01/07 | 3,650 | 3,725 | 3,640 | 3,690 | +1.51% | 89,400 | 1287億6280万 | +3.89% | 21.48 | 3.05 |
| 01/06 | 3,770 | 3,810 | 3,615 | 3,635 | -3.32% | 132,300 | 1268億4357万 | +2.95% | 21.16 | 3 |
| 2024 | ||||||||||
| 12/30 | 3,800 | 3,810 | 3,760 | 3,760 | -1.05% | 60,500 | 1312億546万 | +7% | 21.88 | 3.1 |
| 12/27 | 3,745 | 3,805 | 3,745 | 3,800 | +2.7% | 55,800 | 1326億126万 | +8.85% | 22.12 | 3.14 |
| 12/26 | 3,700 | 3,735 | 3,690 | 3,700 | 0% | 59,500 | 1291億1175万 | +6.69% | 21.53 | 3.05 |
| 12/25 | 3,705 | 3,720 | 3,680 | 3,700 | +0.41% | 55,800 | 1291億1175万 | +7.28% | 21.53 | 3.05 |
| 12/24 | 3,700 | 3,700 | 3,645 | 3,685 | +0.68% | 56,100 | 1285億8833万 | +7.31% | 21.45 | 3.04 |
| 12/23 | 3,620 | 3,665 | 3,610 | 3,660 | +1.1% | 51,500 | 1276億7935万 | +6.99% | 21.29 | 3.02 |
| 12/20 | 3,635 | 3,665 | 3,620 | 3,620 | -0.41% | 60,100 | 1262億8395万 | +6.19% | 21.06 | 2.99 |
| 12/19 | 3,500 | 3,675 | 3,465 | 3,635 | +1.82% | 106,100 | 1268億722万 | +6.97% | 21.15 | 3 |
| 12/18 | 3,535 | 3,635 | 3,535 | 3,570 | +0.85% | 62,200 | 1245億3969万 | +5.43% | 20.77 | 2.95 |
| 12/17 | 3,565 | 3,570 | 3,510 | 3,540 | -0.28% | 60,600 | 1234億9314万 | +4.76% | 20.6 | 2.92 |
| 12/16 | 3,510 | 3,555 | 3,480 | 3,550 | +1.87% | 53,600 | 1238億4199万 | +5.28% | 20.65 | 2.93 |
| 12/13 | 3,480 | 3,530 | 3,465 | 3,485 | -1.27% | 42,900 | 1215億7446万 | +3.57% | 20.28 | 2.88 |
| 12/12 | 3,515 | 3,535 | 3,460 | 3,530 | +0.86% | 42,300 | 1231億4429万 | +5% | 20.54 | 2.91 |
| 12/11 | 3,490 | 3,565 | 3,465 | 3,500 | +0.29% | 47,700 | 1220億9774万 | +4.45% | 20.36 | 2.89 |
| 12/10 | 3,520 | 3,550 | 3,480 | 3,490 | -0.85% | 45,300 | 1217億4889万 | +4.46% | 20.31 | 2.88 |
| 12/09 | 3,505 | 3,550 | 3,500 | 3,520 | +0.86% | 61,500 | 1227億9544万 | +5.64% | 20.48 | 2.91 |
| 12/06 | 3,500 | 3,535 | 3,450 | 3,490 | -0.85% | 53,800 | 1217億4889万 | +5.15% | 20.31 | 2.88 |
| 12/05 | 3,450 | 3,535 | 3,450 | 3,520 | +2.62% | 60,200 | 1227億9544万 | +6.31% | 20.48 | 2.91 |
| 12/04 | 3,445 | 3,475 | 3,405 | 3,430 | -0.15% | 43,900 | 1196億5579万 | +3.94% | 19.96 | 2.83 |
| 12/03 | 3,400 | 3,455 | 3,355 | 3,435 | +1.03% | 63,300 | 1198億3021万 | +4.41% | 19.99 | 2.84 |
| 12/02 | 3,280 | 3,455 | 3,250 | 3,400 | +3.66% | 97,800 | 1186億923万 | +3.72% | 19.78 | 2.81 |
| 11/29 | 3,195 | 3,330 | 3,165 | 3,280 | +3.31% | 39,800 | 1144億2302万 | +0.46% | 19.08 | 2.78 |
| 11/28 | 3,175 | 3,195 | 3,160 | 3,175 | +0.16% | 33,200 | 1107億6009万 | -2.61% | 18.47 | 2.69 |
| 11/27 | 3,180 | 3,195 | 3,160 | 3,170 | -0.78% | 29,700 | 1105億8567万 | -2.79% | 18.44 | 2.69 |
| 11/26 | 3,200 | 3,235 | 3,180 | 3,195 | -0.16% | 36,100 | 1114億5779万 | -2.08% | 18.59 | 2.71 |
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 | 2,705 4/28 | 1,166 2/24 | 10,017,900 3/16 | 848億2068万 | 400億5766万 | +22.32% 4/27 | -34.99% 1/27 |
| 2023年 2月期 | 2,410 10/28 | 1,100 3/15 | 1,480,000 10/13 | 830億56万 | 377億9024万 | +22.51% 7/14 | -9.88% 5/12 |
| 2024年 2月期 | 3,320 12/1 | 1,741 3/1 | 1,008,100 7/18 | 1150億3889万 | 601億8840万 | +17.93% 7/18 | -11.68% 1/15 |
| 2025年 2月期 | 3,810 1/6 12/30 | 2,357 8/8 | 497,500 4/12 | 1329億5021万 | 821億6117万 | +10.83% 8/27 | -14.29% 4/17 |
| 最新 | 3,830 2025/4/24 | 48,300 | 1338億5225万 | +6.71% 3,589 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/04/24 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
1,100円（2022/03/15） - 248%（3.48倍）
3,830円（4/24）