株価チャート
株価
5/21
- 前日 (5/20)
- 4,365
- 始値
- 4,370
- 高値
- 4,370
- 安値
- 4,365
- 終値 ±0%
- 4,365
- 出来高 -94.21%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -0.16%
4,372 - 株価（25日）
移動平均値 - -0.89%
4,404 - 出来高（5日）
移動平均値 - -80.43%
9,200
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 4,370 | 4,370 | 4,365 | 4,365 | 0% | 1,800 | 521億1810万 | -0.89% | 176.67 | 20.23 |
| 05/20 | 4,385 | 4,395 | 4,365 | 4,365 | -0.23% | 31,100 | 521億1810万 | -0.91% | 176.67 | 20.23 |
| 05/19 | 4,420 | 4,420 | 4,375 | 4,375 | -0.11% | 4,200 | 522億3750万 | -0.7% | 177.07 | 20.28 |
| 05/16 | 4,375 | 4,385 | 4,375 | 4,380 | +0.11% | 4,800 | 522億9720万 | -0.57% | 177.27 | 20.3 |
| 05/15 | 4,380 | 4,385 | 4,375 | 4,375 | 0% | 4,100 | 522億3750万 | -0.68% | 177.07 | 20.28 |
| 05/14 | 4,375 | 4,385 | 4,375 | 4,375 | 0% | 2,100 | 522億3750万 | -0.68% | 177.07 | 20.28 |
| 05/13 | 4,380 | 4,425 | 4,370 | 4,375 | -0.11% | 22,800 | 522億3750万 | -0.66% | 177.07 | 20.28 |
| 05/12 | 4,385 | 4,385 | 4,380 | 4,380 | 0% | 1,900 | 522億9720万 | -0.61% | 177.27 | 20.3 |
| 05/09 | 4,380 | 4,420 | 4,380 | 4,380 | +0.11% | 11,500 | 522億9720万 | -0.68% | 177.27 | 20.3 |
| 05/08 | 4,380 | 4,400 | 4,375 | 4,375 | -0.23% | 4,000 | 522億3750万 | -0.84% | 177.07 | 20.28 |
| 05/07 | 4,380 | 4,425 | 4,380 | 4,385 | +0.11% | 5,800 | 523億5690万 | -0.59% | 177.48 | 20.32 |
| 05/02 | 4,380 | 4,390 | 4,375 | 4,380 | +0.11% | 3,300 | 522億9720万 | -0.7% | 177.27 | 20.3 |
| 05/01 | 4,370 | 4,400 | 4,370 | 4,375 | +0.11% | 10,400 | 522億3750万 | -0.79% | 177.07 | 20.28 |
| 04/30 | 4,370 | 4,380 | 4,370 | 4,370 | 0% | 3,300 | 521億7780万 | -0.91% | 176.87 | 20.25 |
| 04/28 | 4,390 | 4,410 | 4,370 | 4,370 | -0.46% | 32,400 | 521億7780万 | -0.91% | 176.87 | 20.25 |
| 04/25 | 4,405 | 4,405 | 4,390 | 4,390 | -0.34% | 300 | 524億1660万 | -0.45% | 177.68 | 20.35 |
| 04/24 | 4,400 | 4,445 | 4,395 | 4,405 | -1.01% | 900 | 525億9570万 | -0.09% | 178.29 | 20.42 |
| 04/23 | 4,465 | 4,465 | 4,445 | 4,450 | +0.23% | 2,800 | 531億3300万 | +0.95% | 180.11 | 20.63 |
| 04/22 | 4,480 | 4,490 | 4,440 | 4,440 | -1.44% | 900 | 530億1360万 | +0.79% | 179.7 | 20.58 |
| 04/21 | 4,460 | 4,565 | 4,460 | 4,505 | +0.22% | 14,100 | 537億3113万 | +2.34% | 182.33 | 20.88 |
| 04/18 | 4,500 | 4,565 | 4,495 | 4,495 | -1.64% | 2,400 | 536億1186万 | +2.23% | 181.93 | 20.83 |
| 04/17 | 4,480 | 4,570 | 4,465 | 4,570 | +3.39% | 16,500 | 545億639万 | +4.05% | 184.96 | 21.18 |
| 04/16 | 4,405 | 4,435 | 4,395 | 4,420 | +0.34% | 9,700 | 527億1734万 | +0.82% | 178.89 | 20.49 |
| 04/15 | 4,395 | 4,475 | 4,395 | 4,405 | +0.23% | 23,600 | 525億3843万 | +0.52% | 178.29 | 20.42 |
| 04/14 | 4,380 | 4,400 | 4,380 | 4,395 | +0.11% | 12,200 | 524億1916万 | +0.34% | 177.88 | 20.37 |
| 04/11 | 4,370 | 4,400 | 4,370 | 4,390 | +0.23% | 15,700 | 523億5953万 | +0.25% | 177.68 | 20.35 |
| 04/10 | 4,370 | 4,400 | 4,365 | 4,380 | +0.34% | 26,000 | 522億4026万 | +0.05% | 177.27 | 20.3 |
| 04/09 | 4,375 | 4,390 | 4,365 | 4,365 | 0% | 16,800 | 520億6135万 | -0.3% | 176.67 | 20.23 |
| 04/08 | 4,510 | 4,510 | 4,360 | 4,365 | -0.23% | 47,600 | 520億6135万 | -0.3% | 176.67 | 20.23 |
| 04/07 | 4,375 | 4,515 | 4,365 | 4,375 | +0.46% | 44,600 | 521億8062万 | -0.05% | 177.07 | 20.28 |
| 04/04 | 4,435 | 4,555 | 4,355 | 4,355 | -2.24% | 50,900 | 519億4208万 | -0.5% | 176.26 | 20.19 |
| 04/03 | 4,425 | 4,680 | 4,400 | 4,455 | -0.11% | 33,500 | 531億3478万 | +1.78% | 180.31 | 20.65 |
| 04/02 | 4,420 | 4,590 | 4,385 | 4,460 | +0.68% | 65,500 | 531億9442万 | +1.99% | 180.51 | 20.67 |
| 04/01 | 4,355 | 4,500 | 4,355 | 4,430 | +1.72% | 29,700 | 528億3661万 | +1.4% | 179.3 | 20.53 |
| 03/31 | 4,360 | 4,365 | 4,355 | 4,355 | -0.34% | 15,300 | 519億4208万 | -0.27% | 176.07 | 20.16 |
| 03/28 | 4,370 | 4,375 | 4,360 | 4,370 | 0% | 45,400 | 521億2099万 | +0.07% | 176.68 | 20.23 |
| 03/27 | 4,370 | 4,375 | 4,370 | 4,370 | 0% | 26,300 | 521億2099万 | +0.09% | 176.68 | 20.23 |
| 03/26 | 4,370 | 4,375 | 4,370 | 4,370 | 0% | 13,400 | 521億2099万 | +0.09% | 176.68 | 20.23 |
| 03/25 | 4,370 | 4,375 | 4,370 | 4,370 | 0% | 7,500 | 521億2099万 | +1.49% | 176.68 | 20.23 |
| 03/24 | 4,370 | 4,375 | 4,370 | 4,370 | 0% | 28,800 | 521億2099万 | +3.41% | 176.68 | 20.23 |
| 03/21 | 4,370 | 4,375 | 4,370 | 4,370 | 0% | 30,500 | 513億7634万 | +5.79% | 174.15 | 19.94 |
| 03/19 | 4,370 | 4,380 | 4,370 | 4,370 | -0.11% | 6,300 | 513億7634万 | +8.28% | 174.15 | 19.94 |
| 03/18 | 4,375 | 4,380 | 4,370 | 4,375 | +0.11% | 25,200 | 514億3512万 | +11.04% | 174.35 | 19.97 |
| 03/17 | 4,370 | 4,375 | 4,365 | 4,370 | -0.11% | 99,000 | 513億7634万 | +13.74% | 174.15 | 19.94 |
| 03/14 | 4,375 | 4,375 | 4,370 | 4,375 | +0.11% | 31,200 | 514億3512万 | +16.82% | 174.35 | 19.97 |
| 03/13 | 4,370 | 4,375 | 4,370 | 4,370 | 0% | 13,400 | 513億7634万 | +19.82% | 174.15 | 19.94 |
| 03/12 | 4,370 | 4,375 | 4,365 | 4,370 | 0% | 49,900 | 513億7634万 | +23.03% | 174.15 | 19.94 |
| 03/11 | 4,365 | 4,370 | 4,365 | 4,370 | +0.11% | 42,100 | 513億7634万 | +26.41% | 174.15 | 19.94 |
| 03/10 | 4,370 | 4,370 | 4,365 | 4,365 | 0% | 39,200 | 513億1755万 | +29.76% | 173.95 | 19.92 |
| 03/07 | 4,370 | 4,370 | 4,360 | 4,365 | -0.11% | 249,200 | 513億1755万 | +33.45% | 173.95 | 19.92 |
| 03/06 | 4,370 | 4,370 | 4,365 | 4,370 | +0.11% | 73,800 | 513億7634万 | +37.51% | 174.15 | 19.94 |
| 03/05 | 4,360 | 4,370 | 4,360 | 4,365 | +0.11% | 92,800 | 513億1755万 | +41.58% | 173.95 | 19.92 |
| 03/04 | 4,360 | 4,365 | 4,360 | 4,360 | 0% | 97,300 | 512億5877万 | +45.92% | 173.75 | 19.9 |
| 03/03 | 4,365 | 4,370 | 4,360 | 4,360 | 0% | 85,000 | 512億5877万 | +50.71% | 173.75 | 19.9 |
| 02/28 | 4,360 | 4,370 | 4,360 | 4,360 | 0% | 104,100 | 512億5877万 | +55.94% | 173.75 | 19.9 |
| 02/27 | 4,365 | 4,370 | 4,360 | 4,360 | -0.11% | 225,300 | 512億5877万 | +61.48% | 173.75 | 19.9 |
| 02/26 | 4,360 | 4,365 | 4,360 | 4,365 | +0.11% | 136,400 | 513億1755万 | +67.76% | 173.95 | 19.92 |
| 02/25 | 4,360 | 4,365 | 4,360 | 4,360 | 0% | 147,100 | 512億5877万 | +74.12% | 173.75 | 19.9 |
| 02/21 | 4,360 | 4,365 | 4,360 | 4,360 | 0% | 76,600 | 512億5877万 | +81.36% | 173.75 | 19.9 |
| 02/20 | 4,360 | 4,365 | 4,355 | 4,360 | +0.11% | 341,400 | 506億5186万 | +89.32% | 171.7 | 19.66 |
| 02/19 | 4,355 | 4,365 | 4,350 | 4,355 | 0% | 805,800 | 505億9377万 | +97.6% | 171.5 | 19.64 |
| 02/18 | 4,365 | 4,370 | 4,345 | 4,355 | +51.22% | 2,145,100 | 505億9377万 | +106.99% | 171.5 | 19.64 |
| 02/17 | 2,880 | 2,880 | 2,880 | 2,880 | +21.01% | 6,300 | 334億5811万 | +43.57% | 113.41 | 12.99 |
| 02/14 | 2,380 | 2,380 | 2,380 | 2,380 | +20.2% | 6,800 | 276億4941万 | +21% | 93.72 | 10.73 |
| 02/13 | 1,980 | 1,995 | 1,974 | 1,980 | -0.45% | 66,900 | 230億245万 | +1.69% | 77.97 | 8.93 |
| 02/12 | 1,989 | 2,022 | 1,977 | 1,989 | 0% | 142,800 | 231億700万 | +2.26% | 78.33 | 8.97 |
| 02/10 | 1,913 | 1,996 | 1,912 | 1,989 | +3.16% | 32,800 | 231億700万 | +2.47% | 78.33 | 8.97 |
| 02/07 | 1,906 | 1,930 | 1,864 | 1,928 | +0.05% | 41,800 | 223億9834万 | -0.62% | 75.92 | 8.69 |
| 02/06 | 1,931 | 1,941 | 1,900 | 1,927 | -0.67% | 50,600 | 223億8672万 | -0.67% | 75.89 | 8.69 |
| 02/05 | 1,990 | 1,991 | 1,931 | 1,940 | -2.07% | 33,800 | 225億3775万 | -0.05% | 76.4 | 8.75 |
| 02/04 | 2,035 | 2,038 | 1,955 | 1,981 | -1.15% | 38,200 | 230億1406万 | +2.11% | 78.01 | 8.93 |
| 02/03 | 2,025 | 2,041 | 1,991 | 2,004 | -1.57% | 48,700 | 232億8126万 | +3.46% | 78.92 | 9.04 |
| 01/31 | 2,024 | 2,041 | 2,024 | 2,036 | 0% | 27,300 | 236億5302万 | +5.27% | 80.18 | 9.18 |
| 01/30 | 2,046 | 2,060 | 2,027 | 2,036 | -0.49% | 46,800 | 236億5302万 | +5.55% | 80.18 | 9.18 |
| 01/29 | 2,004 | 2,065 | 1,991 | 2,046 | +2.15% | 53,800 | 237億6920万 | +6.51% | 80.57 | 9.23 |
| 01/28 | 1,958 | 2,015 | 1,940 | 2,003 | +1.26% | 33,000 | 232億6965万 | +4.7% | 78.88 | 9.03 |
| 01/27 | 1,983 | 2,000 | 1,966 | 1,978 | -0.35% | 37,200 | 229億7921万 | +3.72% | 77.89 | 8.92 |
| 01/24 | 1,926 | 1,989 | 1,926 | 1,985 | +2.58% | 38,600 | 230億6053万 | +4.25% | 78.17 | 8.95 |
| 01/23 | 1,960 | 1,962 | 1,927 | 1,935 | -1.68% | 40,600 | 224億7966万 | +1.68% | 76.2 | 8.73 |
| 01/22 | 1,911 | 1,972 | 1,910 | 1,968 | +2.5% | 28,700 | 228億6304万 | +3.47% | 77.5 | 8.88 |
| 01/21 | 1,903 | 1,932 | 1,891 | 1,920 | +0.79% | 23,100 | 223億540万 | +1.11% | 75.61 | 8.66 |
| 01/20 | 1,889 | 1,917 | 1,872 | 1,905 | +1.82% | 25,900 | 221億3114万 | +0.37% | 75.02 | 8.59 |
| 01/17 | 1,836 | 1,896 | 1,816 | 1,871 | +2.18% | 53,400 | 217億3615万 | -1.47% | 73.68 | 8.44 |
| 01/16 | 1,865 | 1,880 | 1,820 | 1,831 | -2.09% | 38,400 | 212億7145万 | -3.63% | 72.1 | 8.26 |
| 01/15 | 1,888 | 1,888 | 1,850 | 1,870 | +0.27% | 17,700 | 217億2453万 | -1.63% | 73.64 | 8.43 |
| 01/14 | 1,894 | 1,894 | 1,858 | 1,865 | -1.58% | 23,100 | 216億6645万 | -1.89% | 73.44 | 8.41 |
| 01/10 | 1,908 | 1,910 | 1,895 | 1,895 | -0.32% | 5,800 | 220億1497万 | -0.16% | 74.62 | 8.55 |
| 01/09 | 1,893 | 1,915 | 1,893 | 1,901 | +0.42% | 21,100 | 220億8467万 | +0.26% | 74.86 | 8.57 |
| 01/08 | 1,906 | 1,922 | 1,893 | 1,893 | -1.41% | 32,200 | 219億9173万 | +0.11% | 74.55 | 8.54 |
| 01/07 | 1,918 | 1,949 | 1,915 | 1,920 | +0.63% | 23,300 | 223億540万 | +1.8% | 75.61 | 8.66 |
| 01/06 | 1,950 | 1,960 | 1,901 | 1,908 | -2.15% | 36,700 | 221億6599万 | +1.49% | 75.14 | 8.6 |
| 2024 | ||||||||||
| 12/30 | 1,923 | 1,959 | 1,901 | 1,950 | +0.41% | 16,400 | 226億5393万 | +4% | 76.79 | 8.59 |
| 12/27 | 1,943 | 1,964 | 1,933 | 1,942 | +0.52% | 34,300 | 225億6099万 | +3.91% | 76.48 | 8.55 |
| 12/26 | 1,940 | 1,953 | 1,919 | 1,932 | +0.31% | 32,700 | 224億4481万 | +3.87% | 76.08 | 8.51 |
| 12/25 | 1,924 | 1,952 | 1,898 | 1,926 | +0.94% | 35,500 | 223億7511万 | +3.83% | 75.85 | 8.48 |
| 12/24 | 1,930 | 1,935 | 1,897 | 1,908 | -1.4% | 54,100 | 221億6599万 | +3.36% | 75.14 | 8.4 |
| 12/23 | 1,901 | 1,940 | 1,900 | 1,935 | +1.68% | 33,500 | 224億7966万 | +5.16% | 76.2 | 8.52 |
| 12/20 | 1,870 | 1,915 | 1,849 | 1,903 | +3.03% | 49,500 | 221億791万 | +3.82% | 74.94 | 8.38 |
| 12/19 | 1,785 | 1,864 | 1,765 | 1,847 | +1.21% | 48,100 | 214億5733万 | +1.04% | 72.73 | 8.13 |
| 12/18 | 1,860 | 1,861 | 1,814 | 1,825 | -1.93% | 34,000 | 212億175万 | -0.33% | 71.87 | 8.04 |
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 | 2,090 4,180 3/22 | 1,645 3,290 3/15 | 4,513,200 2,256,600 3/15 | 221億384万 | 173億9752万 | +37.04% 4/26 | - |
| 2020年 3月期 | 4,695 9,390 5/28 | 1,910 3,820 4/3 | 1,598,800 799,400 5/28 | 508億7971万 | 206億9867万 | +65.3% 5/16 | -19.29% 2/28 |
| 2021年 3月期 | 7,330 10/13 | 2,813 4/3 | 589,700 9/28 | 828億9350万 | 307億8828万 | +30.3% 8/18 | -21.92% 11/17 |
| 2022年 3月期 | 4,260 5/28 | 1,511 3/15 | 415,500 11/15 | 487億3184万 | 173億8828万 | +34.81% 11/19 | -32.75% 2/24 |
| 2023年 3月期 | 3,710 8/16 8/15 | 1,692 5/12 | 613,700 8/25 | 428億1970万 | 194億8980万 | +41.22% 8/15 | -23.96% 5/12 |
| 2024年 3月期 | 2,869 5/12 | 1,798 3/28 | 401,500 5/15 | 332億2789万 | 208億4816万 | +13.87% 8/29 | -16.19% 4/8 |
| 2025年 3月期 | 4,380 3/19 3/18 | 1,283 5/30 | 2,145,100 2/18 | 514億9390万 | 148億7741万 | +106.98% 2/18 | -24.54% 11/20 |
| 最新 | 4,365 2025/5/21 | 1,800 | 521億1810万 | -0.89% 4,404 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/05/21 vs 2024/12/30
- 124%（2.24倍）
- 過去安値
1,283円（2024/05/30） - 240%（3.4倍）
4,365円（5/21）