株価チャート
株価
4/28
- 前日 (4/25)
- 1,683
- 始値
- 1,672
- 高値
- 1,694
- 安値
- 1,642
- 終値 +0.42%
- 1,690
- 出来高 -9.11%
- 647,400
乖離率
- 株価（5日）
移動平均値 - +1.56%
1,664 - 株価（25日）
移動平均値 - +10.1%
1,535 - 出来高（5日）
移動平均値 - +7.42%
602,700
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 1,672 | 1,694 | 1,642 | 1,690 | +0.42% | 647,400 | 549億2601万 | +10.1% | 48.97 | 16.75 |
| 04/25 | 1,704 | 1,713 | 1,670 | 1,683 | +0.12% | 712,300 | 546億9850万 | +10.29% | 48.77 | 16.68 |
| 04/24 | 1,628 | 1,706 | 1,620 | 1,681 | +2.56% | 755,800 | 546億3350万 | +11.03% | 48.71 | 16.66 |
| 04/23 | 1,645 | 1,657 | 1,614 | 1,639 | +0.68% | 366,300 | 532億6848万 | +9.05% | 47.49 | 16.25 |
| 04/22 | 1,648 | 1,667 | 1,602 | 1,628 | -2.86% | 531,700 | 529億1097万 | +8.9% | 47.17 | 16.14 |
| 04/21 | 1,675 | 1,715 | 1,658 | 1,676 | +0.96% | 782,600 | 544億7100万 | +12.56% | 48.56 | 16.61 |
| 04/18 | 1,608 | 1,681 | 1,598 | 1,660 | +3.81% | 595,900 | 539億5099万 | +12.24% | 48.1 | 16.45 |
| 04/17 | 1,577 | 1,616 | 1,569 | 1,599 | +1.14% | 419,200 | 519億6845万 | +8.7% | 46.33 | 15.85 |
| 04/16 | 1,641 | 1,646 | 1,574 | 1,581 | -3.48% | 485,600 | 513億8344万 | +7.92% | 45.81 | 15.67 |
| 04/15 | 1,650 | 1,672 | 1,619 | 1,638 | +0.06% | 627,100 | 532億3598万 | +12.42% | 47.46 | 16.24 |
| 04/14 | 1,648 | 1,685 | 1,611 | 1,637 | -1.92% | 1,030,700 | 532億348万 | +13.29% | 47.43 | 16.23 |
| 04/11 | 1,515 | 1,672 | 1,480 | 1,669 | +10.02% | 1,539,200 | 542億4350万 | +16.47% | 48.36 | 16.54 |
| 04/10 | 1,453 | 1,519 | 1,437 | 1,517 | +12.12% | 928,300 | 493億341万 | +6.91% | 43.96 | 15.04 |
| 04/09 | 1,393 | 1,426 | 1,312 | 1,353 | -4.04% | 714,600 | 439億7331万 | -4.04% | 39.2 | 13.41 |
| 04/08 | 1,373 | 1,424 | 1,360 | 1,410 | +6.58% | 598,200 | 458億2584万 | +0.21% | 40.86 | 13.98 |
| 04/07 | 1,352 | 1,400 | 1,322 | 1,323 | -8.82% | 847,200 | 429億9829万 | -5.77% | 38.33 | 13.11 |
| 04/04 | 1,450 | 1,461 | 1,397 | 1,451 | -1.56% | 832,500 | 471億5837万 | +3.27% | 42.04 | 14.38 |
| 04/03 | 1,420 | 1,490 | 1,413 | 1,474 | -0.2% | 663,900 | 479億588万 | +5.06% | 42.71 | 14.61 |
| 04/02 | 1,378 | 1,504 | 1,352 | 1,477 | +8.36% | 1,421,500 | 480億338万 | +5.42% | 42.8 | 14.64 |
| 04/01 | 1,438 | 1,448 | 1,347 | 1,363 | -5.02% | 640,600 | 442億9831万 | -2.57% | 39.49 | 13.51 |
| 03/31 | 1,415 | 1,456 | 1,401 | 1,435 | -1.1% | 445,400 | 466億3836万 | +2.35% | 41.58 | 14.22 |
| 03/28 | 1,452 | 1,510 | 1,444 | 1,451 | +0.62% | 649,800 | 471億5837万 | +3.35% | 42.04 | 14.38 |
| 03/27 | 1,410 | 1,443 | 1,407 | 1,442 | +0.56% | 277,600 | 468億6586万 | +2.56% | 41.78 | 14.29 |
| 03/26 | 1,445 | 1,505 | 1,433 | 1,434 | -1.58% | 517,400 | 466億586万 | +1.85% | 41.55 | 14.21 |
| 03/25 | 1,466 | 1,532 | 1,447 | 1,457 | -1.42% | 723,400 | 473億5337万 | +3.04% | 42.22 | 14.44 |
| 03/24 | 1,389 | 1,534 | 1,389 | 1,478 | +7.96% | 1,631,800 | 480億3588万 | +4.3% | 42.83 | 14.65 |
| 03/21 | 1,410 | 1,426 | 1,360 | 1,369 | -3.25% | 539,000 | 444億9332万 | -3.59% | 39.67 | 13.57 |
| 03/19 | 1,449 | 1,451 | 1,414 | 1,415 | -2.14% | 352,300 | 459億8834万 | -0.77% | 41 | 14.02 |
| 03/18 | 1,459 | 1,469 | 1,426 | 1,446 | -1.3% | 314,300 | 469億9586万 | +1.12% | 41.9 | 14.33 |
| 03/17 | 1,455 | 1,486 | 1,438 | 1,465 | +1.88% | 371,000 | 476億1337万 | +2.45% | 42.45 | 14.52 |
| 03/14 | 1,430 | 1,453 | 1,415 | 1,438 | -0.42% | 272,100 | 467億3586万 | +0.56% | 41.67 | 14.25 |
| 03/13 | 1,472 | 1,496 | 1,430 | 1,444 | -1.37% | 545,400 | 469億3086万 | +0.77% | 41.84 | 14.31 |
| 03/12 | 1,407 | 1,469 | 1,399 | 1,464 | +5.55% | 662,200 | 475億8087万 | +2.95% | 42.42 | 14.51 |
| 03/11 | 1,311 | 1,402 | 1,302 | 1,387 | +3.66% | 719,500 | 450億7833万 | -1.7% | 40.19 | 13.75 |
| 03/10 | 1,314 | 1,345 | 1,303 | 1,338 | +1.67% | 387,000 | 434億8580万 | -4.56% | 38.77 | 13.26 |
| 03/07 | 1,310 | 1,361 | 1,308 | 1,316 | 0% | 640,200 | 427億7078万 | -5.8% | 38.13 | 13.04 |
| 03/06 | 1,320 | 1,356 | 1,298 | 1,316 | +1% | 524,100 | 427億7078万 | -5.46% | 38.13 | 13.04 |
| 03/05 | 1,310 | 1,315 | 1,261 | 1,303 | +0.93% | 480,900 | 423億4828万 | -5.99% | 37.76 | 12.91 |
| 03/04 | 1,312 | 1,316 | 1,257 | 1,291 | -2.64% | 537,300 | 419億5827万 | -6.38% | 37.41 | 12.8 |
| 03/03 | 1,354 | 1,359 | 1,321 | 1,326 | -1.78% | 446,100 | 430億9579万 | -3.49% | 38.42 | 13.14 |
| 02/28 | 1,391 | 1,394 | 1,348 | 1,350 | -3.85% | 529,300 | 438億7581万 | -1.17% | 39.12 | 13.38 |
| 02/27 | 1,410 | 1,430 | 1,391 | 1,404 | -0.78% | 441,500 | 456億3084万 | +3.39% | 40.68 | 13.92 |
| 02/26 | 1,425 | 1,439 | 1,394 | 1,415 | -0.91% | 464,900 | 459億8834万 | +5.05% | 41 | 14.02 |
| 02/25 | 1,427 | 1,446 | 1,416 | 1,428 | -1.31% | 377,200 | 464億1085万 | +6.97% | 41.38 | 14.15 |
| 02/21 | 1,465 | 1,508 | 1,436 | 1,447 | -2.56% | 553,700 | 470億2836万 | +9.37% | 41.93 | 14.34 |
| 02/20 | 1,485 | 1,530 | 1,477 | 1,485 | -0.93% | 623,100 | 482億6339万 | +13.27% | 43.03 | 14.72 |
| 02/19 | 1,460 | 1,499 | 1,444 | 1,499 | +1.01% | 692,600 | 487億1839万 | +15.57% | 43.43 | 14.86 |
| 02/18 | 1,595 | 1,596 | 1,484 | 1,484 | -5.66% | 874,100 | 482億3089万 | +15.67% | 43 | 14.71 |
| 02/17 | 1,531 | 1,635 | 1,524 | 1,573 | +1.16% | 724,900 | 511億2344万 | +23.76% | 45.58 | 15.59 |
| 02/14 | 1,570 | 1,610 | 1,547 | 1,555 | +0.32% | 775,100 | 505億3843万 | +23.9% | 45.06 | 15.41 |
| 02/13 | 1,540 | 1,562 | 1,501 | 1,550 | +1.77% | 769,400 | 503億7593万 | +24.9% | 44.91 | 15.36 |
| 02/12 | 1,514 | 1,567 | 1,489 | 1,523 | +1.67% | 1,021,200 | 494億9841万 | +24.02% | 44.13 | 15.1 |
| 02/10 | 1,450 | 1,544 | 1,447 | 1,498 | +2.74% | 1,456,400 | 486億8589万 | +23.19% | 43.41 | 14.85 |
| 02/07 | 1,474 | 1,493 | 1,386 | 1,458 | -0.75% | 1,822,200 | 473億8587万 | +20.9% | 42.25 | 14.45 |
| 02/06 | 1,475 | 1,567 | 1,414 | 1,469 | -1.41% | 4,068,800 | 477億4338万 | +22.52% | 42.57 | 14.56 |
| 02/05 | 1,474 | 1,490 | 1,461 | 1,490 | +25.21% | 2,297,000 | 484億2589万 | +25.21% | 43.17 | 14.77 |
| 02/04 | 1,199 | 1,227 | 1,172 | 1,190 | +1.1% | 1,615,100 | 386億7571万 | +0.76% | 34.48 | 11.79 |
| 02/03 | 1,151 | 1,196 | 1,139 | 1,177 | 0% | 769,700 | 382億5320万 | -0.68% | 34.1 | 11.67 |
| 01/31 | 1,191 | 1,201 | 1,175 | 1,177 | -1.75% | 398,700 | 382億5320万 | -1.09% | 34.1 | 11.67 |
| 01/30 | 1,196 | 1,200 | 1,165 | 1,198 | +0.59% | 603,500 | 389億3571万 | +0.17% | 34.71 | 11.87 |
| 01/29 | 1,170 | 1,199 | 1,167 | 1,191 | +2.58% | 654,800 | 387億821万 | -0.83% | 34.51 | 11.8 |
| 01/28 | 1,125 | 1,163 | 1,118 | 1,161 | +2.11% | 502,000 | 377億3319万 | -3.81% | 33.64 | 11.51 |
| 01/27 | 1,181 | 1,188 | 1,137 | 1,137 | -2.4% | 648,200 | 369億5318万 | -6.34% | 32.95 | 11.27 |
| 01/24 | 1,139 | 1,176 | 1,139 | 1,165 | +2.64% | 485,200 | 378億6319万 | -4.9% | 33.76 | 11.55 |
| 01/23 | 1,144 | 1,152 | 1,124 | 1,135 | 0% | 313,800 | 368億8818万 | -8.17% | 32.89 | 11.25 |
| 01/22 | 1,125 | 1,141 | 1,104 | 1,135 | +1.07% | 439,200 | 368億8818万 | -9.05% | 32.89 | 11.25 |
| 01/21 | 1,146 | 1,157 | 1,111 | 1,123 | -1.4% | 439,900 | 364億9817万 | -10.66% | 32.54 | 11.13 |
| 01/20 | 1,129 | 1,146 | 1,118 | 1,139 | +1.61% | 258,400 | 370億1818万 | -10.03% | 33 | 11.29 |
| 01/17 | 1,125 | 1,126 | 1,097 | 1,121 | -0.97% | 297,900 | 364億3317万 | -12.08% | 32.48 | 11.11 |
| 01/16 | 1,145 | 1,148 | 1,117 | 1,132 | -0.35% | 393,600 | 367億9067万 | -11.77% | 32.8 | 11.22 |
| 01/15 | 1,173 | 1,195 | 1,131 | 1,136 | -2.15% | 379,500 | 369億2068万 | -12.07% | 32.92 | 11.26 |
| 01/14 | 1,182 | 1,198 | 1,153 | 1,161 | -0.85% | 506,100 | 377億3319万 | -10.62% | 33.64 | 11.51 |
| 01/10 | 1,175 | 1,184 | 1,153 | 1,171 | -1.43% | 353,300 | 380億5820万 | -10.27% | 33.93 | 11.61 |
| 01/09 | 1,199 | 1,204 | 1,177 | 1,188 | -0.92% | 306,100 | 386億1071万 | -9.38% | 34.42 | 11.78 |
| 01/08 | 1,199 | 1,209 | 1,179 | 1,199 | -1.64% | 274,600 | 389億6821万 | -8.96% | 34.74 | 11.88 |
| 01/07 | 1,229 | 1,237 | 1,207 | 1,219 | +0.08% | 346,800 | 396億1823万 | -7.86% | 35.32 | 12.08 |
| 01/06 | 1,265 | 1,290 | 1,216 | 1,218 | -2.72% | 554,300 | 395億8573万 | -8.49% | 35.29 | 12.07 |
| 2024 | ||||||||||
| 12/30 | 1,273 | 1,288 | 1,252 | 1,252 | -2.26% | 432,800 | 406億9075万 | -6.36% | 36.28 | 12.41 |
| 12/27 | 1,266 | 1,282 | 1,256 | 1,281 | +1.43% | 264,700 | 416億3326万 | -4.62% | 37.12 | 12.7 |
| 12/26 | 1,266 | 1,292 | 1,263 | 1,263 | -0.16% | 414,400 | 410億4825万 | -6.44% | 36.6 | 12.52 |
| 12/25 | 1,291 | 1,301 | 1,256 | 1,265 | -1.79% | 526,300 | 411億1325万 | -6.85% | 36.65 | 12.54 |
| 12/24 | 1,300 | 1,307 | 1,261 | 1,288 | -1.45% | 792,200 | 418億6077万 | -5.71% | 37.32 | 12.77 |
| 12/23 | 1,320 | 1,357 | 1,303 | 1,307 | -1.43% | 576,200 | 424億7828万 | -5.22% | 37.87 | 12.95 |
| 12/20 | 1,327 | 1,350 | 1,301 | 1,326 | +0.91% | 484,600 | 430億9579万 | -4.6% | 38.42 | 13.14 |
| 12/19 | 1,310 | 1,327 | 1,275 | 1,314 | -0.98% | 639,900 | 427億578万 | -6.28% | 38.07 | 13.02 |
| 12/18 | 1,345 | 1,362 | 1,325 | 1,327 | -1.7% | 377,000 | 431億2829万 | -6.09% | 38.45 | 13.15 |
| 12/17 | 1,380 | 1,392 | 1,340 | 1,350 | -3.71% | 469,300 | 438億7581万 | -5.26% | 39.12 | 13.38 |
| 12/16 | 1,421 | 1,444 | 1,375 | 1,402 | -2.57% | 529,300 | 455億6584万 | -2.16% | 40.62 | 13.9 |
| 12/13 | 1,467 | 1,505 | 1,439 | 1,439 | -0.28% | 828,200 | 467億6836万 | +0.07% | 41.7 | 14.26 |
| 12/12 | 1,378 | 1,456 | 1,366 | 1,443 | +6.57% | 891,000 | 468億9836万 | +0.91% | 41.81 | 14.3 |
| 12/11 | 1,354 | 1,373 | 1,324 | 1,354 | 0% | 450,000 | 440億581万 | -4.58% | 39.23 | 13.42 |
| 12/10 | 1,345 | 1,365 | 1,333 | 1,354 | -0.88% | 315,400 | 440億581万 | -4.04% | 39.23 | 13.42 |
| 12/09 | 1,303 | 1,373 | 1,286 | 1,366 | +4.27% | 660,700 | 443億9581万 | -2.64% | 39.58 | 13.54 |
| 12/06 | 1,351 | 1,358 | 1,310 | 1,310 | -3.82% | 618,400 | 425億7578万 | -5.89% | 37.96 | 12.98 |
| 12/05 | 1,316 | 1,367 | 1,306 | 1,362 | +3.89% | 636,400 | 442億6581万 | -1.66% | 39.46 | 13.5 |
| 12/04 | 1,325 | 1,354 | 1,311 | 1,311 | -0.83% | 580,200 | 426億828万 | -4.59% | 37.99 | 12.99 |
| 12/03 | 1,304 | 1,340 | 1,300 | 1,322 | +0.46% | 398,800 | 429億6579万 | -3.22% | 38.31 | 13.1 |
| 12/02 | 1,357 | 1,358 | 1,305 | 1,316 | -2.08% | 379,700 | 427億7078万 | -2.95% | 38.13 | 13.04 |
| 11/29 | 1,335 | 1,350 | 1,322 | 1,344 | -0.74% | 381,400 | 436億8080万 | -0.07% | 38.94 | 13.32 |
| 11/28 | 1,371 | 1,403 | 1,336 | 1,354 | -3.35% | 584,900 | 440億581万 | +1.5% | 39.23 | 13.42 |
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 | |
| 2020年 9月期 | 3,690 7,380 9/28 | 702 1,404 11/1 | 9,145,000 4,572,500 10/8 | 1178億3055万 | 216億7495万 | +46.68% 10/9 | -24.68% 3/13 |
| 2021年 9月期 | 5,305 10,610 1/25 | 1,393 2,786 8/13 | 9,451,200 4,725,600 8/30 | 1698億4700万 | 452億3405万 | +59.8% 9/10 | -36.9% 5/17 |
| 2022年 9月期 | 3,470 6,940 11/5 | 648 3/16 | 28,053,200 4/4 | 1127億3474万 | 210億5779万 | +47.02% 4/5 | -36.63% 2/17 |
| 2023年 9月期 | 1,255 12/14 | 701 4/7 | 6,199,900 8/15 | 407億8825万 | 227億8292万 | +21.45% 8/15 | -20.49% 2/21 |
| 2024年 9月期 | 1,753 2/14 | 825 8/13 | 6,198,500 2/14 | 569億7355万 | 268億1299万 | +39.28% 2/14 | -16.64% 3/28 |
| 最新 | 1,690 2025/4/28 | 647,400 | 549億2601万 | +10.1% 1,535 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 334%（4.34倍）
- 2021/12/30 vs 2020/12/30
- -53%（0.47倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/04/28 vs 2024/12/30
- 35%（1.35倍）
- 過去安値
648円（2022/03/16） - 161%（2.61倍）
1,690円（4/28）