株価チャート
株価
4/28
- 前日 (4/25)
- 719
- 始値
- 712
- 高値
- 756
- 安値
- 708
- 終値 +0.7%
- 724
- 出来高 +7.79%
- 197,900
乖離率
- 株価（5日）
移動平均値 - -0.14%
725 - 株価（25日）
移動平均値 - +22.92%
589 - 出来高（5日）
移動平均値 - -64.29%
554,120
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 | 712 | 756 | 708 | 724 | +0.7% | 197,900 | 92億3005万 | +22.92% | 31.83 | 1.77 |
| 04/25 | 720 | 750 | 712 | 719 | -2.18% | 183,600 | 91億6631万 | +23.12% | 31.61 | 1.76 |
| 04/24 | 812 | 812 | 705 | 735 | -5.04% | 1,094,200 | 93億7029万 | +26.94% | 32.31 | 1.8 |
| 04/23 | 730 | 774 | 726 | 774 | +14.84% | 1,004,800 | 98億6749万 | +35.08% | 34.03 | 1.89 |
| 04/22 | 645 | 674 | 628 | 674 | +6.14% | 290,100 | 85億9262万 | +19.29% | 29.63 | 1.65 |
| 04/21 | 590 | 640 | 586 | 635 | +8.55% | 140,300 | 80億9542万 | +13.19% | 27.91 | 1.55 |
| 04/18 | 551 | 585 | 551 | 585 | +5.6% | 33,000 | 74億5798万 | +4.84% | 25.72 | 1.43 |
| 04/17 | 559 | 605 | 544 | 554 | -0.89% | 143,900 | 70億6277万 | -0.54% | 24.35 | 1.35 |
| 04/16 | 564 | 574 | 547 | 559 | -0.89% | 16,500 | 71億2652万 | +0.36% | 24.57 | 1.37 |
| 04/15 | 553 | 568 | 553 | 564 | +2.36% | 24,900 | 71億9026万 | +1.26% | 24.79 | 1.38 |
| 04/14 | 524 | 553 | 524 | 551 | +5.96% | 26,500 | 70億2453万 | -0.9% | 24.22 | 1.35 |
| 04/11 | 500 | 522 | 487 | 520 | +4.21% | 13,900 | 66億2932万 | -6.64% | 22.86 | 1.27 |
| 04/10 | 510 | 510 | 495 | 499 | +4.83% | 14,000 | 63億6160万 | -10.73% | 21.94 | 1.22 |
| 04/09 | 491 | 496 | 476 | 476 | -6.48% | 29,500 | 60億6838万 | -15% | 20.93 | 1.16 |
| 04/08 | 472 | 529 | 472 | 509 | +9.23% | 37,900 | 64億8908万 | -9.59% | 22.38 | 1.24 |
| 04/07 | 498 | 512 | 461 | 466 | -13.86% | 42,300 | 59億4089万 | -17.38% | 20.49 | 1.14 |
| 04/04 | 560 | 560 | 526 | 541 | -5.09% | 34,900 | 68億9704万 | -4.59% | 23.78 | 1.32 |
| 04/03 | 562 | 571 | 553 | 570 | -0.52% | 19,300 | 72億6675万 | +0.35% | 25.06 | 1.39 |
| 04/02 | 572 | 581 | 572 | 573 | -0.35% | 17,600 | 73億500万 | +0.88% | 25.19 | 1.4 |
| 04/01 | 585 | 590 | 575 | 575 | -0.17% | 12,500 | 73億3050万 | +1.41% | 25.28 | 1.4 |
| 03/31 | 586 | 590 | 560 | 576 | -2.04% | 26,400 | 73億4325万 | +1.59% | 25.32 | 1.41 |
| 03/28 | 587 | 604 | 587 | 588 | +0.17% | 19,700 | 74億9623万 | +3.7% | 25.85 | 1.44 |
| 03/27 | 586 | 594 | 586 | 587 | -0.17% | 10,000 | 74億8348万 | +3.35% | 25.8 | 1.43 |
| 03/26 | 589 | 593 | 588 | 588 | -0.17% | 9,500 | 74億9623万 | +3.52% | 25.85 | 1.44 |
| 03/25 | 591 | 592 | 587 | 589 | +0.68% | 5,800 | 75億898万 | +3.7% | 25.89 | 1.44 |
| 03/24 | 584 | 594 | 581 | 585 | -1.02% | 16,600 | 74億5798万 | +2.99% | 25.72 | 1.43 |
| 03/21 | 582 | 591 | 579 | 591 | +0.68% | 14,900 | 75億3448万 | +3.87% | 25.98 | 1.44 |
| 03/19 | 575 | 589 | 575 | 587 | +1.38% | 6,200 | 74億8348万 | +3.16% | 25.8 | 1.43 |
| 03/18 | 577 | 587 | 572 | 579 | +0.35% | 11,300 | 73億8149万 | +1.94% | 25.45 | 1.41 |
| 03/17 | 573 | 580 | 570 | 577 | +0.7% | 15,700 | 73億5599万 | +1.58% | 25.37 | 1.41 |
| 03/14 | 557 | 573 | 557 | 573 | +3.43% | 13,000 | 73億500万 | +1.24% | 25.19 | 1.4 |
| 03/13 | 549 | 564 | 549 | 554 | +0.91% | 10,100 | 70億6277万 | -1.95% | 24.35 | 1.35 |
| 03/12 | 547 | 560 | 547 | 549 | -0.18% | 10,800 | 69億9903万 | -2.66% | 24.13 | 1.34 |
| 03/11 | 550 | 560 | 546 | 550 | -1.08% | 9,800 | 70億1178万 | -2.48% | 24.18 | 1.34 |
| 03/10 | 556 | 564 | 548 | 556 | -0.36% | 13,500 | 70億8827万 | -1.42% | 24.44 | 1.36 |
| 03/07 | 569 | 569 | 555 | 558 | -1.76% | 9,700 | 71億1377万 | -1.06% | 24.53 | 1.36 |
| 03/06 | 542 | 568 | 542 | 568 | +5.58% | 31,600 | 72億4126万 | +0.35% | 24.97 | 1.39 |
| 03/05 | 533 | 544 | 523 | 538 | -0.19% | 22,100 | 68億5880万 | -4.78% | 23.65 | 1.31 |
| 03/04 | 535 | 539 | 527 | 539 | -0.19% | 9,100 | 68億7154万 | -4.6% | 23.69 | 1.32 |
| 03/03 | 541 | 546 | 533 | 540 | -0.55% | 14,900 | 68億8429万 | -4.09% | 23.74 | 1.32 |
| 02/28 | 559 | 559 | 543 | 543 | -3.38% | 37,100 | 69億2254万 | -3.21% | 23.87 | 1.33 |
| 02/27 | 566 | 570 | 558 | 562 | -0.71% | 15,400 | 71億6476万 | +0.54% | 24.71 | 1.37 |
| 02/26 | 559 | 572 | 552 | 566 | +0.35% | 20,200 | 72億1576万 | +1.8% | 24.88 | 1.38 |
| 02/25 | 570 | 570 | 558 | 564 | -1.74% | 23,400 | 71億9026万 | +2.17% | 24.79 | 1.38 |
| 02/21 | 575 | 584 | 571 | 574 | -0.52% | 23,300 | 73億1775万 | +4.74% | 25.23 | 1.4 |
| 02/20 | 594 | 594 | 577 | 577 | -2.86% | 21,000 | 73億5599万 | +6.26% | 25.37 | 1.41 |
| 02/19 | 607 | 607 | 588 | 594 | -1.98% | 30,800 | 75億7272万 | +10.41% | 26.11 | 1.45 |
| 02/18 | 586 | 608 | 582 | 606 | +2.54% | 60,800 | 77億2571万 | +13.7% | 26.64 | 1.48 |
| 02/17 | 594 | 594 | 578 | 591 | +0.34% | 19,100 | 75億3448万 | +12.14% | 25.98 | 1.44 |
| 02/14 | 595 | 595 | 578 | 589 | -1.01% | 36,800 | 75億898万 | +12.84% | 25.89 | 1.44 |
| 02/13 | 594 | 605 | 585 | 595 | +1.54% | 105,000 | 75億8547万 | +15.09% | 26.16 | 1.45 |
| 02/12 | 565 | 593 | 565 | 586 | +3.72% | 51,100 | 74億7073万 | +14.45% | 25.76 | 1.43 |
| 02/10 | 575 | 575 | 563 | 565 | -1.57% | 40,400 | 72億301万 | +11.44% | 24.84 | 1.38 |
| 02/07 | 554 | 575 | 548 | 574 | +4.55% | 36,900 | 73億1775万 | +14.34% | 25.23 | 1.4 |
| 02/06 | 541 | 550 | 532 | 549 | +1.67% | 17,700 | 69億9903万 | +10.24% | 24.13 | 1.34 |
| 02/05 | 542 | 558 | 535 | 540 | +1.5% | 29,600 | 68億8429万 | +9.31% | 23.74 | 1.32 |
| 02/04 | 537 | 553 | 532 | 532 | -0.19% | 30,200 | 67億8230万 | +8.57% | 23.39 | 1.3 |
| 02/03 | 554 | 559 | 532 | 533 | -3.09% | 51,500 | 67億9505万 | +9.45% | 23.43 | 1.3 |
| 01/31 | 557 | 566 | 544 | 550 | -3.68% | 65,000 | 70億1178万 | +13.64% | 24.18 | 1.34 |
| 01/30 | 600 | 600 | 559 | 571 | -4.83% | 150,400 | 72億7950万 | +18.71% | 25.1 | 1.39 |
| 01/29 | 580 | 615 | 562 | 600 | +9.09% | 736,900 | 76億4922万 | +25.79% | 26.38 | 1.47 |
| 01/28 | 535 | 550 | 523 | 550 | +4.17% | 92,700 | 70億1178万 | +16.28% | 24.18 | 1.34 |
| 01/27 | 505 | 528 | 504 | 528 | +5.6% | 37,100 | 67億3131万 | +12.34% | 23.21 | 1.29 |
| 01/24 | 489 | 500 | 489 | 500 | +2.25% | 45,300 | 63億7435万 | +6.61% | 21.98 | 1.22 |
| 01/23 | 487 | 491 | 482 | 489 | +0.82% | 7,400 | 62億3411万 | +4.49% | 21.5 | 1.19 |
| 01/22 | 488 | 488 | 482 | 485 | -0.61% | 6,400 | 61億8311万 | +3.41% | 21.32 | 1.18 |
| 01/21 | 471 | 493 | 468 | 488 | +3.61% | 18,500 | 62億2136万 | +3.83% | 21.45 | 1.19 |
| 01/20 | 453 | 472 | 453 | 471 | +2.61% | 19,900 | 60億463万 | 0% | 20.71 | 1.15 |
| 01/17 | 450 | 459 | 450 | 459 | +0.88% | 6,600 | 58億5165万 | -2.96% | 20.18 | 1.12 |
| 01/16 | 460 | 462 | 448 | 455 | -0.44% | 9,300 | 58億65万 | -4.21% | 20 | 1.11 |
| 01/15 | 466 | 466 | 457 | 457 | -0.87% | 7,200 | 58億2615万 | -4.19% | 20.09 | 1.12 |
| 01/14 | 460 | 470 | 460 | 461 | -0.43% | 17,800 | 58億7715万 | -3.76% | 20.27 | 1.13 |
| 01/10 | 463 | 466 | 460 | 463 | -0.64% | 3,300 | 59億264万 | -3.74% | 20.35 | 1.13 |
| 01/09 | 461 | 471 | 457 | 466 | 0% | 14,900 | 59億4089万 | -3.32% | 20.49 | 1.14 |
| 01/08 | 461 | 469 | 457 | 466 | +1.08% | 21,100 | 59億4089万 | -3.52% | 20.49 | 1.14 |
| 01/07 | 465 | 466 | 458 | 461 | +0.88% | 14,600 | 58億7715万 | -4.75% | 20.27 | 1.13 |
| 01/06 | 461 | 470 | 457 | 457 | +0.22% | 28,500 | 58億2615万 | -5.97% | 20.09 | 1.12 |
| 2024 | ||||||||||
| 12/30 | 451 | 463 | 451 | 456 | +0.44% | 25,800 | 58億1340万 | -6.56% | 20.05 | 1.15 |
| 12/27 | 449 | 454 | 449 | 454 | +1.11% | 25,500 | 57億8790万 | -7.16% | 19.96 | 1.14 |
| 12/26 | 445 | 457 | 445 | 449 | +0.9% | 59,600 | 57億2416万 | -8.55% | 19.74 | 1.13 |
| 12/25 | 446 | 452 | 443 | 445 | -0.89% | 39,600 | 56億7317万 | -9.74% | 19.56 | 1.12 |
| 12/24 | 461 | 461 | 431 | 449 | -2.6% | 52,800 | 57億2416万 | -9.29% | 19.74 | 1.13 |
| 12/23 | 469 | 470 | 452 | 461 | -2.33% | 51,500 | 58億7715万 | -7.06% | 20.27 | 1.16 |
| 12/20 | 476 | 482 | 469 | 472 | -2.28% | 38,800 | 60億1738万 | -5.03% | 20.75 | 1.19 |
| 12/19 | 483 | 484 | 479 | 483 | -1.23% | 22,700 | 61億5762万 | -3.01% | 21.23 | 1.21 |
| 12/18 | 485 | 490 | 484 | 489 | +0.41% | 12,800 | 62億3411万 | -1.81% | 21.5 | 1.23 |
| 12/17 | 490 | 491 | 483 | 487 | -0.81% | 18,400 | 62億861万 | -2.01% | 21.41 | 1.22 |
| 12/16 | 496 | 502 | 491 | 491 | -1.01% | 32,100 | 62億5961万 | -1.21% | 21.58 | 1.23 |
| 12/13 | 507 | 508 | 496 | 496 | -0.8% | 19,400 | 63億2335万 | -0.4% | 21.8 | 1.25 |
| 12/12 | 513 | 513 | 500 | 500 | -2.72% | 12,400 | 63億7435万 | +0.4% | 21.98 | 1.26 |
| 12/11 | 510 | 515 | 509 | 514 | +0.78% | 5,800 | 65億5283万 | +3.21% | 22.6 | 1.29 |
| 12/10 | 512 | 516 | 510 | 510 | -0.58% | 29,600 | 65億183万 | +2.62% | 22.42 | 1.28 |
| 12/09 | 513 | 514 | 511 | 513 | +0.39% | 11,200 | 65億4008万 | +3.01% | 22.55 | 1.29 |
| 12/06 | 505 | 514 | 505 | 511 | +1.19% | 22,400 | 65億1458万 | +2.61% | 22.46 | 1.28 |
| 12/05 | 518 | 519 | 502 | 505 | -1.94% | 10,600 | 64億3809万 | +1.2% | 22.2 | 1.27 |
| 12/04 | 498 | 520 | 496 | 515 | +2.79% | 78,600 | 65億6558万 | +2.79% | 22.64 | 1.29 |
| 12/03 | 496 | 501 | 493 | 501 | +1.21% | 28,700 | 63億8709万 | 0% | 22.02 | 1.26 |
| 12/02 | 496 | 500 | 493 | 495 | -0.4% | 19,700 | 63億1060万 | -1% | 21.76 | 1.24 |
| 11/29 | 498 | 500 | 497 | 497 | -0.6% | 8,000 | 63億3610万 | -0.6% | 21.85 | 1.25 |
| 11/28 | 495 | 502 | 493 | 500 | +1.01% | 5,700 | 63億7435万 | +0.2% | 21.98 | 1.26 |
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 | 12,120 8/25 | 2,700 12/11 | 10,495,900 12/11 | 1414億1252万 | 296億820万 | +35.19% 8/24 | -24.81% 3/23 |
| 2021年 9月期 | 13,770 11/5 | 4,050 8/4 | 3,568,300 10/28 | 1606億6422万 | 498億8263万 | +23.64% 1/25 | -30.85% 8/4 |
| 2022年 9月期 | 6,050 11/15 | 1,242 9/30 | 1,714,900 4/6 | 750億4843万 | 156億1032万 | +54.9% 4/6 | -44.91% 1/28 |
| 2023年 9月期 | 1,653 1/25 | 861 8/17 | 882,100 10/26 | 207億7606万 | 108億7158万 | +13.87% 1/25 | -23.75% 10/23 |
| 2024年 9月期 | 1,034 10/2 | 410 8/5 | 1,897,300 2/5 | 130億6634万 | 52億892万 | +21.09% 2/28 | -26.55% 8/5 |
| 最新 | 724 2025/4/28 | 197,900 | 92億3005万 | +22.92% 589 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 89%（1.89倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/04/28 vs 2024/12/30
- 59%（1.59倍）
- 過去安値
410円（2024/08/05） - 77%（1.77倍）
724円（4/28）