株価チャート
株価
6/12
- 前日 (6/11)
- 3,755
- 始値
- 3,755
- 高値
- 3,795
- 安値
- 3,710
- 終値 -0.8%
- 3,725
- 出来高 -9.05%
- 312,700
乖離率
- 株価（5日）
移動平均値 - -1.84%
3,795 - 株価（25日）
移動平均値 - -3.35%
3,854 - 出来高（5日）
移動平均値 - -14.49%
365,700
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 3,755 | 3,795 | 3,710 | 3,725 | -0.8% | 312,700 | 2205億4079万 | -3.35% | - | 11.84 |
| 06/11 | 3,750 | 3,840 | 3,740 | 3,755 | -1.05% | 343,800 | 2223億1696万 | -2.92% | - | 11.94 |
| 06/10 | 3,895 | 3,900 | 3,775 | 3,795 | -1.3% | 279,800 | 2246億8518万 | -2.14% | - | 12.07 |
| 06/09 | 3,890 | 3,930 | 3,810 | 3,845 | -0.26% | 264,300 | 2276億4546万 | -1.06% | - | 12.23 |
| 06/06 | 4,155 | 4,180 | 3,835 | 3,855 | -7% | 627,900 | 2282億3751万 | -0.95% | - | 12.26 |
| 06/05 | 4,150 | 4,275 | 4,130 | 4,145 | 0% | 437,600 | 2454億713万 | +6.31% | - | 13.18 |
| 06/04 | 4,090 | 4,170 | 4,055 | 4,145 | +3.11% | 719,200 | 2454億713万 | +6.42% | - | 13.18 |
| 06/03 | 3,990 | 4,225 | 3,965 | 4,020 | +7.63% | 1,317,300 | 2380億643万 | +3.4% | - | 12.78 |
| 06/02 | 3,640 | 3,750 | 3,635 | 3,735 | +2.75% | 319,500 | 2211億3284万 | -3.94% | - | 11.88 |
| 05/30 | 3,640 | 3,695 | 3,600 | 3,635 | -0.95% | 273,800 | 2152億1229万 | -6.65% | - | 11.56 |
| 05/29 | 3,630 | 3,720 | 3,585 | 3,670 | +2.23% | 280,800 | 2172億8448万 | -6.04% | - | 11.67 |
| 05/28 | 3,770 | 3,780 | 3,590 | 3,590 | -4.14% | 270,300 | 2125億4803万 | -8.42% | - | 11.41 |
| 05/27 | 3,750 | 3,760 | 3,700 | 3,745 | +0.54% | 181,300 | 2217億2490万 | -4.71% | - | 11.91 |
| 05/26 | 3,660 | 3,820 | 3,645 | 3,725 | +1.5% | 296,000 | 2205億4079万 | -5.14% | - | 11.84 |
| 05/23 | 3,675 | 3,715 | 3,610 | 3,670 | +0.27% | 328,400 | 2172億8448万 | -6.45% | - | 11.67 |
| 05/22 | 3,650 | 3,705 | 3,630 | 3,660 | -1.08% | 239,600 | 2166億9243万 | -6.66% | - | 11.64 |
| 05/21 | 3,665 | 3,755 | 3,625 | 3,700 | +0.27% | 340,000 | 2190億1809万 | -5.56% | - | 11.76 |
| 05/20 | 3,800 | 3,810 | 3,660 | 3,690 | -3.15% | 443,200 | 2184億2615万 | -5.72% | - | 11.73 |
| 05/19 | 3,850 | 3,855 | 3,700 | 3,810 | -1.3% | 539,900 | 2255億2944万 | -2.36% | - | 12.11 |
| 05/16 | 3,870 | 3,995 | 3,730 | 3,860 | -6.99% | 985,900 | 2284億8914万 | -0.36% | - | 12.27 |
| 05/15 | 4,145 | 4,235 | 4,130 | 4,150 | +0.12% | 381,700 | 2456億5543万 | +7.85% | - | 13.2 |
| 05/14 | 4,160 | 4,190 | 4,045 | 4,145 | +0.36% | 171,000 | 2453億5946万 | +9.02% | - | 13.18 |
| 05/13 | 4,105 | 4,215 | 4,085 | 4,130 | +1.6% | 312,900 | 2444億7155万 | +9.49% | - | 13.13 |
| 05/12 | 4,080 | 4,115 | 4,035 | 4,065 | -0.37% | 140,400 | 2406億2393万 | +8.43% | - | 12.92 |
| 05/09 | 4,055 | 4,115 | 4,025 | 4,080 | +0.25% | 210,500 | 2415億1184万 | +9.41% | - | 12.97 |
| 05/08 | 4,070 | 4,090 | 4,025 | 4,070 | +1.12% | 203,200 | 2409億1990万 | +9.91% | - | 12.94 |
| 05/07 | 4,000 | 4,085 | 3,980 | 4,025 | +1.26% | 189,100 | 2382億5617万 | +9.32% | - | 12.8 |
| 05/02 | 3,975 | 4,025 | 3,890 | 3,975 | -0.87% | 242,600 | 2352億9646万 | +8.4% | - | 12.64 |
| 05/01 | 4,035 | 4,075 | 3,895 | 4,010 | -0.62% | 259,800 | 2373億6826万 | +9.59% | - | 12.75 |
| 04/30 | 4,050 | 4,065 | 4,005 | 4,035 | 0% | 134,900 | 2388億4811万 | +10.73% | - | 12.83 |
| 04/28 | 3,960 | 4,055 | 3,950 | 4,035 | +1.89% | 177,500 | 2382億9355万 | +11.19% | - | 12.83 |
| 04/25 | 4,090 | 4,100 | 3,940 | 3,960 | -1.86% | 304,200 | 2338億6431万 | +9.48% | - | 12.59 |
| 04/24 | 4,000 | 4,120 | 3,950 | 4,035 | +3.99% | 436,900 | 2382億9355万 | +11.9% | - | 12.83 |
| 04/23 | 4,000 | 4,005 | 3,830 | 3,880 | -1.52% | 334,800 | 2291億3977万 | +7.93% | - | 12.34 |
| 04/22 | 4,015 | 4,020 | 3,870 | 3,940 | -1.87% | 266,900 | 2326億8317万 | +9.63% | - | 12.53 |
| 04/21 | 3,830 | 4,060 | 3,830 | 4,015 | +4.83% | 448,600 | 2370億1270万 | +11.81% | - | 12.77 |
| 04/18 | 3,700 | 3,860 | 3,680 | 3,830 | +3.79% | 242,900 | 2260億9182万 | +7.01% | - | 12.18 |
| 04/17 | 3,660 | 3,705 | 3,615 | 3,690 | +1.93% | 179,200 | 2178億2736万 | +3.25% | - | 11.73 |
| 04/16 | 3,685 | 3,745 | 3,585 | 3,620 | 0% | 346,500 | 2136億9514万 | +1.2% | - | 11.51 |
| 04/15 | 3,620 | 3,640 | 3,580 | 3,620 | +1.12% | 168,100 | 2136億9514万 | +1.12% | - | 11.51 |
| 04/14 | 3,635 | 3,680 | 3,555 | 3,580 | -0.42% | 262,700 | 2113億3386万 | -0.03% | - | 11.38 |
| 04/11 | 3,310 | 3,605 | 3,285 | 3,595 | +5.74% | 357,200 | 2122億1934万 | +0.45% | - | 11.43 |
| 04/10 | 3,375 | 3,415 | 3,260 | 3,400 | +9.85% | 404,900 | 2007億814万 | -5.11% | - | 10.81 |
| 04/09 | 3,140 | 3,155 | 3,055 | 3,095 | -3.58% | 336,800 | 1827億344万 | -13.86% | - | 9.84 |
| 04/08 | 3,180 | 3,310 | 3,180 | 3,210 | +7% | 370,500 | 1894億9210万 | -11.3% | - | 10.21 |
| 04/07 | 3,115 | 3,140 | 2,987 | 3,000 | -11.63% | 713,600 | 1770億9542万 | -17.72% | - | 9.54 |
| 04/04 | 3,480 | 3,525 | 3,330 | 3,395 | -4.77% | 381,900 | 2004億1298万 | -7.79% | - | 10.79 |
| 04/03 | 3,400 | 3,675 | 3,400 | 3,565 | +0.14% | 401,400 | 2104億4839万 | -3.91% | - | 11.34 |
| 04/02 | 3,485 | 3,595 | 3,420 | 3,560 | +3.64% | 255,300 | 2101億5323万 | -4.58% | - | 11.32 |
| 04/01 | 3,505 | 3,535 | 3,425 | 3,435 | -2.83% | 265,300 | 2027億7425万 | -8.55% | - | 10.92 |
| 03/31 | 3,560 | 3,625 | 3,535 | 3,535 | -3.42% | 241,300 | 2086億7743万 | -6.56% | - | 11.21 |
| 03/28 | 3,735 | 3,765 | 3,630 | 3,660 | -2.92% | 206,000 | 2160億5641万 | -3.86% | - | 11.61 |
| 03/27 | 3,580 | 3,770 | 3,550 | 3,770 | +3.29% | 310,300 | 2225億4991万 | -1.52% | - | 11.95 |
| 03/26 | 3,715 | 3,745 | 3,640 | 3,650 | -0.14% | 172,500 | 2154億6609万 | -4.77% | - | 11.57 |
| 03/25 | 3,725 | 3,725 | 3,655 | 3,655 | -1.88% | 178,900 | 2157億6125万 | -4.89% | - | 11.59 |
| 03/24 | 3,720 | 3,805 | 3,700 | 3,725 | +1.22% | 228,000 | 2198億9348万 | -3.37% | - | 11.81 |
| 03/21 | 3,840 | 3,840 | 3,665 | 3,680 | -2.65% | 475,900 | 2171億65万 | -4.59% | - | 11.66 |
| 03/19 | 3,810 | 3,895 | 3,775 | 3,780 | -1.95% | 268,200 | 2230億12万 | -2.02% | - | 11.98 |
| 03/18 | 3,875 | 3,930 | 3,830 | 3,855 | 0% | 248,800 | 2274億2473万 | +0.1% | - | 12.22 |
| 03/17 | 3,790 | 3,875 | 3,695 | 3,855 | +3.63% | 382,000 | 2274億2473万 | +0.63% | - | 12.22 |
| 03/14 | 3,685 | 3,720 | 3,595 | 3,720 | +0.81% | 425,700 | 2194億6044万 | -2.39% | - | 11.79 |
| 03/13 | 3,840 | 3,845 | 3,655 | 3,690 | -2.51% | 324,000 | 2176億9059万 | -2.79% | - | 11.69 |
| 03/12 | 3,710 | 3,855 | 3,655 | 3,785 | +2.99% | 530,300 | 2232億9509万 | +0.16% | - | 11.99 |
| 03/11 | 3,600 | 3,685 | 3,520 | 3,675 | +0.68% | 545,000 | 2168億567万 | -2.18% | - | 11.65 |
| 03/10 | 3,570 | 3,650 | 3,535 | 3,650 | +3.11% | 390,300 | 2153億3080万 | -2.43% | - | 11.57 |
| 03/07 | 3,650 | 3,685 | 3,540 | 3,540 | -4.19% | 394,700 | 2088億4138万 | -5.04% | - | 11.22 |
| 03/06 | 3,700 | 3,745 | 3,660 | 3,695 | +1.09% | 279,000 | 2179億8557万 | -0.67% | - | 11.71 |
| 03/05 | 3,760 | 3,770 | 3,620 | 3,655 | -2.14% | 471,700 | 2156億2578万 | -1.32% | - | 11.58 |
| 03/04 | 3,825 | 3,840 | 3,700 | 3,735 | -3.74% | 561,400 | 2203億4536万 | +1.41% | - | 11.84 |
| 03/03 | 3,940 | 3,990 | 3,845 | 3,880 | -0.51% | 593,900 | 2288億9959万 | +6.04% | - | 12.3 |
| 02/28 | 4,125 | 4,150 | 3,850 | 3,900 | -4.88% | 1,030,900 | 2300億7949万 | +7.62% | - | 12.36 |
| 02/27 | 4,170 | 4,170 | 4,025 | 4,100 | 0% | 549,200 | 2418億7844万 | +14.33% | - | 12.99 |
| 02/26 | 4,100 | 4,165 | 4,085 | 4,100 | -1.68% | 477,400 | 2418億7844万 | +15.82% | - | 12.99 |
| 02/25 | 4,020 | 4,200 | 4,020 | 4,170 | +1.21% | 476,400 | 2460億807万 | +19.14% | - | 13.22 |
| 02/21 | 4,100 | 4,150 | 4,030 | 4,120 | -0.36% | 394,100 | 2430億5833万 | +19.35% | - | 13.06 |
| 02/20 | 4,120 | 4,230 | 4,105 | 4,135 | -1.08% | 550,500 | 2439億1274万 | +21.51% | - | 13.1 |
| 02/19 | 4,030 | 4,235 | 4,000 | 4,180 | +7.32% | 927,200 | 2465億6717万 | +24.66% | - | 13.25 |
| 02/18 | 3,965 | 4,115 | 3,880 | 3,895 | -0.13% | 984,500 | 2297億5577万 | +17.71% | - | 12.34 |
| 02/17 | 4,150 | 4,225 | 3,880 | 3,900 | -1.27% | 1,540,900 | 2300億5071万 | +18.83% | - | 12.36 |
| 02/14 | 3,850 | 3,995 | 3,840 | 3,950 | +4.22% | 1,216,600 | 2330億7万 | +21.54% | - | 12.52 |
| 02/13 | 3,730 | 3,815 | 3,660 | 3,790 | +2.57% | 694,800 | 2235億6210万 | +17.78% | - | 12.01 |
| 02/12 | 3,605 | 3,700 | 3,570 | 3,695 | +2.64% | 780,100 | 2179億5830万 | +15.87% | - | 11.71 |
| 02/10 | 3,380 | 3,605 | 3,340 | 3,600 | +6.82% | 959,200 | 2123億5450万 | +14% | - | 11.41 |
| 02/07 | 3,355 | 3,395 | 3,315 | 3,370 | +0.45% | 244,500 | 1987億8740万 | +7.5% | - | 10.68 |
| 02/06 | 3,400 | 3,400 | 3,320 | 3,355 | +0.6% | 219,500 | 1979億259万 | +7.33% | - | 10.63 |
| 02/05 | 3,300 | 3,365 | 3,280 | 3,335 | +2.3% | 198,000 | 1967億2285万 | +7.06% | - | 10.57 |
| 02/04 | 3,295 | 3,320 | 3,230 | 3,260 | +0.62% | 168,200 | 1922億9880万 | +4.89% | - | 10.33 |
| 02/03 | 3,220 | 3,290 | 3,175 | 3,240 | -1.37% | 264,600 | 1911億1905万 | +4.45% | - | 10.27 |
| 01/31 | 3,325 | 3,340 | 3,270 | 3,285 | -1.2% | 252,000 | 1937億7348万 | +5.97% | - | 10.41 |
| 01/30 | 3,370 | 3,425 | 3,290 | 3,325 | -0.45% | 273,000 | 1961億3297万 | +7.36% | - | 10.54 |
| 01/29 | 3,300 | 3,395 | 3,290 | 3,340 | +1.67% | 403,800 | 1970億1778万 | +7.88% | - | 10.58 |
| 01/28 | 3,155 | 3,310 | 3,095 | 3,285 | +5.29% | 341,000 | 1937億7348万 | +6.17% | - | 10.41 |
| 01/27 | 3,175 | 3,185 | 3,110 | 3,120 | -0.64% | 288,100 | 1840億4056万 | +0.74% | - | 9.89 |
| 01/24 | 3,005 | 3,145 | 3,005 | 3,140 | +4.49% | 323,300 | 1852億2031万 | +1.23% | - | 9.95 |
| 01/23 | 2,967 | 3,020 | 2,912 | 3,005 | +1.28% | 370,800 | 1772億5702万 | -3.28% | - | 9.52 |
| 01/22 | 2,951 | 3,035 | 2,919 | 2,967 | +1.02% | 373,800 | 1750億1550万 | -4.81% | - | 9.4 |
| 01/21 | 3,065 | 3,085 | 2,905 | 2,937 | -5.11% | 513,900 | 1729億9741万 | -6.11% | - | 9.29 |
| 01/20 | 3,000 | 3,115 | 2,993 | 3,095 | +4% | 389,800 | 1823億404万 | -1.46% | - | 9.79 |
| 01/17 | 2,913 | 2,976 | 2,851 | 2,976 | +3.19% | 571,700 | 1751億6838万 | -5.46% | - | 9.41 |
| 01/16 | 2,950 | 2,990 | 2,827 | 2,884 | -0.03% | 911,300 | 1697億5323万 | -8.5% | - | 9.12 |
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 6月期 | 5,560 6/3 6/2 | 2,480 12/17 | 18,121,800 12/17 | 2686億4433万 | 1156億6692万 | +28.06% 2/21 | -24.32% 3/16 |
| 2021年 6月期 | 12,910 2/16 | 4,610 8/3 | 2,180,000 3/26 | 6327億8681万 | 2227億5898万 | +30.53% 10/16 | -21.33% 3/25 |
| 2022年 6月期 | 10,270 7/26 | 2,729 6/2 | 1,568,600 1/14 | 5625億7134万 | 1542億1825万 | +24.33% 4/4 | -27.1% 5/12 |
| 2023年 6月期 | 4,250 5/16 | 2,450 9/27 | 2,835,800 8/15 | 2440億7863万 | 1393億4902万 | +22.08% 11/16 | -14.44% 9/27 |
| 2024年 6月期 | 4,020 3/21 | 2,190 6/6 | 2,703,300 2/28 | 2344億1035万 | 1280億3971万 | +31.61% 3/1 | -19.86% 6/6 |
| 最新 | 3,725 2025/6/12 | 312,700 | 2205億4079万 | -3.35% 3,854 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 213%（3.13倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/06/12 vs 2024/12/30
- 23%（1.23倍）
- 過去安値
2,050円（2024/08/05） - 82%（1.82倍）
3,725円（6/12）