株価チャート
株価
5/30
- 前日 (5/29)
- 3,055
- 始値
- 3,025
- 高値
- 3,085
- 安値
- 3,000
- 終値 -0.65%
- 3,035
- 出来高 +80.56%
- 6,500
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,036 - 株価（25日）
移動平均値 - -0.26%
3,043 - 出来高（5日）
移動平均値 - +17.33%
5,540
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 3,025 | 3,085 | 3,000 | 3,035 | -0.65% | 6,500 | 121億3984万 | -0.26% | 36.11 | 2.65 |
| 05/29 | 3,015 | 3,090 | 3,015 | 3,055 | +1.5% | 3,600 | 122億1984万 | +0.59% | 36.34 | 2.67 |
| 05/28 | 3,075 | 3,080 | 2,999 | 3,010 | -2.11% | 6,800 | 120億3984万 | -0.82% | 35.81 | 2.63 |
| 05/27 | 3,035 | 3,080 | 3,010 | 3,075 | +2.33% | 4,300 | 122億9984万 | +1.52% | 36.58 | 2.68 |
| 05/26 | 2,890 | 3,010 | 2,890 | 3,005 | +5.03% | 6,500 | 120億1984万 | -0.4% | 35.75 | 2.62 |
| 05/23 | 2,994 | 2,995 | 2,861 | 2,861 | -2.98% | 10,000 | 114億4385万 | -4.76% | 34.04 | 2.5 |
| 05/22 | 3,000 | 3,010 | 2,912 | 2,949 | -1.7% | 10,200 | 117億9585万 | -1.8% | 35.08 | 2.57 |
| 05/21 | 3,045 | 3,085 | 3,000 | 3,000 | -1.64% | 6,500 | 119億9985万 | +0.07% | 35.69 | 2.62 |
| 05/20 | 3,065 | 3,105 | 3,050 | 3,050 | -0.49% | 3,700 | 121億9984万 | +2.07% | 36.29 | 2.66 |
| 05/19 | 3,085 | 3,140 | 3,015 | 3,065 | -0.49% | 7,600 | 122億5984万 | +3.03% | 36.46 | 2.68 |
| 05/16 | 3,125 | 3,135 | 3,075 | 3,080 | -1.44% | 3,300 | 123億1984万 | +4.19% | 36.64 | 2.69 |
| 05/15 | 3,115 | 3,160 | 3,070 | 3,125 | -0.16% | 4,200 | 124億9984万 | +6.44% | 37.18 | 2.73 |
| 05/14 | 3,160 | 3,180 | 2,995 | 3,130 | -0.32% | 16,500 | 125億1984万 | +7.71% | 37.24 | 2.73 |
| 05/13 | 3,175 | 3,200 | 3,110 | 3,140 | +0.96% | 7,500 | 125億5984万 | +8.69% | 37.36 | 2.74 |
| 05/12 | 3,070 | 3,285 | 3,005 | 3,110 | +0.81% | 36,100 | 124億3984万 | +8.02% | 37 | 2.72 |
| 05/09 | 3,060 | 3,125 | 3,050 | 3,085 | +2.15% | 5,900 | 123億3984万 | +7.38% | 36.7 | 2.69 |
| 05/08 | 3,095 | 3,095 | 3,020 | 3,020 | -2.42% | 3,300 | 120億7984万 | +5.26% | 35.93 | 2.64 |
| 05/07 | 3,030 | 3,105 | 3,010 | 3,095 | +2.15% | 6,700 | 123億7984万 | +7.99% | 36.82 | 2.7 |
| 05/02 | 3,115 | 3,120 | 3,020 | 3,030 | -2.1% | 4,600 | 121億1984万 | +5.72% | 36.05 | 2.65 |
| 05/01 | 3,070 | 3,120 | 3,050 | 3,095 | -0.8% | 3,500 | 123億7984万 | +7.88% | 36.82 | 2.7 |
| 04/30 | 3,055 | 3,120 | 3,000 | 3,120 | +0.65% | 4,800 | 124億7984万 | +8.75% | 37.12 | 2.72 |
| 04/28 | 3,020 | 3,100 | 2,989 | 3,100 | +3.16% | 6,800 | 123億9984万 | +8.09% | 36.88 | 2.71 |
| 04/25 | 2,965 | 3,005 | 2,902 | 3,005 | +2.91% | 6,300 | 120億1984万 | +4.78% | 35.75 | 2.62 |
| 04/24 | 2,891 | 2,941 | 2,887 | 2,920 | +0.38% | 2,700 | 116億7985万 | +1.53% | 34.74 | 2.55 |
| 04/23 | 2,938 | 2,938 | 2,850 | 2,909 | +0.73% | 5,100 | 116億3585万 | +0.73% | 34.61 | 2.54 |
| 04/22 | 2,994 | 2,994 | 2,888 | 2,888 | -3.6% | 7,200 | 115億5185万 | -0.38% | 34.36 | 2.52 |
| 04/21 | 2,876 | 2,996 | 2,875 | 2,996 | +4.17% | 7,200 | 119億8385万 | +2.85% | 35.64 | 2.62 |
| 04/18 | 2,780 | 2,880 | 2,730 | 2,876 | +3.71% | 6,500 | 115億385万 | -1.57% | 34.22 | 2.51 |
| 04/17 | 2,690 | 2,773 | 2,690 | 2,773 | +3.09% | 3,600 | 110億9186万 | -5.49% | 32.99 | 2.42 |
| 04/16 | 2,803 | 2,803 | 2,690 | 2,690 | -4.34% | 5,300 | 107億5986万 | -8.84% | 32 | 2.35 |
| 04/15 | 2,847 | 2,860 | 2,728 | 2,812 | -0.57% | 5,800 | 112億4785万 | -5.32% | 33.45 | 2.46 |
| 04/14 | 2,801 | 2,850 | 2,800 | 2,828 | +2.65% | 5,500 | 113億1185万 | -5.29% | 33.64 | 2.47 |
| 04/11 | 2,616 | 2,797 | 2,600 | 2,755 | +1.44% | 4,100 | 110億1986万 | -8.14% | 32.78 | 2.41 |
| 04/10 | 2,798 | 2,855 | 2,711 | 2,716 | +4.54% | 7,000 | 108億6386万 | -9.86% | 32.31 | 2.37 |
| 04/09 | 2,620 | 2,620 | 2,450 | 2,598 | +0.7% | 6,400 | 103億9187万 | -14.26% | 30.91 | 2.27 |
| 04/08 | 2,536 | 2,607 | 2,520 | 2,580 | +7.99% | 11,100 | 103億1987万 | -15.44% | 30.69 | 2.25 |
| 04/07 | 2,350 | 2,550 | 2,350 | 2,389 | -11.52% | 25,400 | 95億5588万 | -22.33% | 28.42 | 2.09 |
| 04/04 | 2,820 | 2,833 | 2,633 | 2,700 | -6.35% | 32,200 | 107億9986万 | -13.04% | 32.12 | 2.36 |
| 04/03 | 2,911 | 2,960 | 2,820 | 2,883 | -2.9% | 15,900 | 115億3185万 | -7.74% | 34.3 | 2.52 |
| 04/02 | 2,953 | 2,971 | 2,921 | 2,969 | -0.27% | 5,500 | 118億7585万 | -5.36% | 35.32 | 2.59 |
| 04/01 | 2,991 | 3,005 | 2,931 | 2,977 | +1.22% | 6,500 | 119億785万 | -5.49% | 35.42 | 2.6 |
| 03/31 | 3,015 | 3,020 | 2,920 | 2,941 | -5.13% | 21,900 | 117億6385万 | -7.08% | - | 2.57 |
| 03/28 | 3,030 | 3,120 | 3,030 | 3,100 | 0% | 7,500 | 123億9984万 | -2.58% | - | 2.71 |
| 03/27 | 3,090 | 3,115 | 3,065 | 3,100 | +0.16% | 3,400 | 123億9984万 | -3.03% | - | 2.71 |
| 03/26 | 3,150 | 3,150 | 3,090 | 3,095 | 0% | 1,400 | 123億7984万 | -3.7% | - | 2.7 |
| 03/25 | 3,180 | 3,180 | 3,075 | 3,095 | -0.48% | 7,000 | 123億7984万 | -4.39% | - | 2.7 |
| 03/24 | 3,195 | 3,195 | 3,110 | 3,110 | -2.81% | 8,500 | 124億3984万 | -4.78% | - | 2.72 |
| 03/21 | 3,235 | 3,235 | 3,200 | 3,200 | -0.31% | 2,000 | 127億9936万 | -2.74% | - | 2.79 |
| 03/19 | 3,220 | 3,240 | 3,180 | 3,210 | +0.47% | 4,500 | 128億3935万 | -3.11% | - | 2.8 |
| 03/18 | 3,295 | 3,295 | 3,180 | 3,195 | -1.39% | 6,300 | 127億7936万 | -4.03% | - | 2.79 |
| 03/17 | 3,270 | 3,280 | 3,195 | 3,240 | +0.78% | 2,900 | 129億5935万 | -3.11% | - | 2.83 |
| 03/14 | 3,180 | 3,260 | 3,180 | 3,215 | +0.94% | 8,900 | 128億5935万 | -4.12% | - | 2.81 |
| 03/13 | 3,205 | 3,250 | 3,185 | 3,185 | -0.31% | 6,400 | 127億3936万 | -5.35% | - | 2.78 |
| 03/12 | 3,120 | 3,200 | 3,120 | 3,195 | +1.43% | 4,600 | 127億7936万 | -5.31% | - | 2.79 |
| 03/11 | 3,225 | 3,225 | 3,080 | 3,150 | -2.63% | 8,900 | 125億9937万 | -6.67% | - | 2.75 |
| 03/10 | 3,150 | 3,240 | 3,090 | 3,235 | +3.03% | 4,600 | 129億3935万 | -4.37% | - | 2.82 |
| 03/07 | 3,110 | 3,205 | 3,090 | 3,140 | +0.96% | 10,800 | 125億5937万 | -7.4% | - | 2.74 |
| 03/06 | 3,145 | 3,195 | 3,105 | 3,110 | -0.64% | 9,900 | 124億3937万 | -8.72% | - | 2.72 |
| 03/05 | 3,120 | 3,150 | 3,090 | 3,130 | +0.32% | 2,900 | 125億1937万 | -8.37% | - | 2.73 |
| 03/04 | 3,200 | 3,205 | 3,040 | 3,120 | -2.8% | 9,900 | 124億7937万 | -8.83% | - | 2.72 |
| 03/03 | 3,150 | 3,245 | 3,125 | 3,210 | +2.72% | 5,500 | 128億3935万 | -6.44% | - | 2.8 |
| 02/28 | 3,185 | 3,185 | 3,105 | 3,125 | -2.19% | 9,800 | 124億9937万 | -8.81% | - | 2.73 |
| 02/27 | 3,170 | 3,220 | 3,170 | 3,195 | 0% | 6,500 | 127億7936万 | -6.66% | - | 2.79 |
| 02/26 | 3,240 | 3,295 | 3,180 | 3,195 | -2.59% | 11,100 | 127億7936万 | -6.44% | - | 2.79 |
| 02/25 | 3,330 | 3,340 | 3,275 | 3,280 | -2.09% | 10,600 | 131億1934万 | -3.73% | - | 2.86 |
| 02/21 | 3,350 | 3,435 | 3,305 | 3,350 | -0.74% | 6,300 | 133億9933万 | -1.3% | - | 2.93 |
| 02/20 | 3,450 | 3,460 | 3,375 | 3,375 | -2.46% | 12,800 | 134億9932万 | -0.15% | - | 2.95 |
| 02/19 | 3,535 | 3,560 | 3,440 | 3,460 | -2.26% | 15,900 | 138億3930万 | +2.82% | - | 3.02 |
| 02/18 | 3,635 | 3,740 | 3,540 | 3,540 | -3.41% | 18,600 | 141億5929万 | +5.73% | - | 3.09 |
| 02/17 | 3,820 | 3,830 | 3,665 | 3,665 | -3.81% | 21,800 | 146億5926万 | +10.03% | - | 3.2 |
| 02/14 | 3,630 | 3,920 | 3,515 | 3,810 | +2.28% | 60,000 | 152億3923万 | +15.04% | - | 3.33 |
| 02/13 | 3,840 | 3,840 | 3,700 | 3,725 | -1.19% | 24,200 | 148億9925万 | +13.29% | - | 3.25 |
| 02/12 | 3,700 | 3,780 | 3,635 | 3,770 | +4.72% | 47,400 | 150億7924万 | +15.26% | - | 3.29 |
| 02/10 | 3,600 | 3,700 | 3,555 | 3,600 | +0.56% | 28,300 | 143億9928万 | +10.7% | - | 3.14 |
| 02/07 | 3,490 | 3,615 | 3,490 | 3,580 | +3.02% | 39,900 | 143億1928万 | +10.53% | - | 3.13 |
| 02/06 | 3,550 | 3,590 | 3,475 | 3,475 | -1% | 18,300 | 138億9930万 | +7.79% | - | 3.03 |
| 02/05 | 3,480 | 3,530 | 3,415 | 3,510 | +2.93% | 19,400 | 140億3929万 | +9.38% | - | 3.06 |
| 02/04 | 3,280 | 3,410 | 3,280 | 3,410 | +6.23% | 16,400 | 136億3931万 | +6.86% | - | 2.98 |
| 02/03 | 3,305 | 3,310 | 3,210 | 3,210 | -4.32% | 12,000 | 128億3935万 | +1.1% | - | 2.8 |
| 01/31 | 3,430 | 3,450 | 3,330 | 3,355 | -2.04% | 23,000 | 134億1932万 | +5.97% | - | 2.93 |
| 01/30 | 3,560 | 3,560 | 3,400 | 3,425 | -3.52% | 33,900 | 136億9931万 | +8.7% | - | 2.99 |
| 01/29 | 3,340 | 3,560 | 3,335 | 3,550 | +6.45% | 50,500 | 141億9929万 | +13.24% | - | 3.1 |
| 01/28 | 3,225 | 3,335 | 3,205 | 3,335 | +1.52% | 14,800 | 133億3933万 | +6.93% | - | 2.91 |
| 01/27 | 3,380 | 3,450 | 3,270 | 3,285 | -1.5% | 19,400 | 131億3934万 | +5.63% | - | 2.87 |
| 01/24 | 3,135 | 3,340 | 3,110 | 3,335 | +7.41% | 36,500 | 133億3933万 | +7.44% | - | 2.91 |
| 01/23 | 3,045 | 3,105 | 3,000 | 3,105 | +1.97% | 12,500 | 124億1937万 | +0.36% | - | 2.71 |
| 01/22 | 2,986 | 3,080 | 2,986 | 3,045 | +1.98% | 9,000 | 121億7939万 | -1.55% | - | 2.66 |
| 01/21 | 2,993 | 3,005 | 2,960 | 2,986 | +0.03% | 6,200 | 119億4340万 | -3.46% | - | 2.61 |
| 01/20 | 2,970 | 3,040 | 2,970 | 2,985 | +0.3% | 7,100 | 119億3940万 | -3.68% | - | 2.61 |
| 01/17 | 2,981 | 3,060 | 2,910 | 2,976 | -0.2% | 27,200 | 119億340万 | -4.19% | - | 2.6 |
| 01/16 | 3,035 | 3,035 | 2,982 | 2,982 | -0.77% | 16,700 | 119億2740万 | -4.05% | - | 2.6 |
| 01/15 | 3,065 | 3,110 | 3,005 | 3,005 | -0.83% | 10,500 | 120億1939万 | -3.44% | - | 2.62 |
| 01/14 | 3,130 | 3,140 | 3,030 | 3,030 | -3.19% | 10,600 | 121億1939万 | -2.73% | - | 2.65 |
| 01/10 | 3,175 | 3,175 | 3,130 | 3,130 | -1.57% | 7,000 | 125億1937万 | +0.29% | - | 2.73 |
| 01/09 | 3,225 | 3,230 | 3,175 | 3,180 | -1.24% | 8,500 | 127億1936万 | +1.79% | - | 2.78 |
| 01/08 | 3,245 | 3,335 | 3,220 | 3,220 | -1.83% | 15,200 | 128億7935万 | +2.91% | - | 2.81 |
| 01/07 | 3,385 | 3,385 | 3,260 | 3,280 | -1.06% | 15,000 | 131億1934万 | +4.73% | - | 2.86 |
| 01/06 | 3,280 | 3,400 | 3,280 | 3,315 | +1.69% | 26,000 | 132億5933万 | +5.81% | - | 2.89 |
| 2024 | ||||||||||
| 12/30 | 3,180 | 3,270 | 3,150 | 3,260 | +1.4% | 16,900 | 130億3934万 | +4.05% | - | 2.51 |
| 12/27 | 3,105 | 3,225 | 3,105 | 3,215 | +4.05% | 22,900 | 128億5935万 | +2.39% | - | 2.48 |
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 3月期 | 23,550 3/4 | 11,800 1/6 | 885,800 12/26 | 858億3975万 | 417億7200万 | +40.61% 2/20 | -24.17% 3/26 |
| 2021年 3月期 | 96,000 11/16 | 15,950 4/1 | 525,000 2/15 | 3632億4480万 | 581億3775万 | +47.65% 11/13 | -53.79% 5/7 |
| 2022年 3月期 | 39,950 4/19 | 3,640 2/24 | 3,361,700 5/7 | 1563億2435万 | 143億6143万 | +30.71% 3/24 | -52.69% 5/17 |
| 2023年 3月期 | 6,330 11/17 | 3,650 5/13 | 415,600 3/3 | 253億575万 | 144億5929万 | +30.51% 11/17 | -21.75% 5/13 |
| 2024年 3月期 | 11,370 3/5 | 3,920 5/15 | 1,615,800 6/14 | 454億7772万 | 156億7118万 | +60.8% 6/13 | -23.08% 7/21 |
| 2025年 3月期 | 7,660 4/1 | 2,910 1/17 | 96,100 5/14 | 306億3846万 | 116億3941万 | +15.27% 2/12 | -26.81% 8/5 |
| 最新 | 3,035 2025/5/30 | 6,500 | 121億3984万 | -0.26% 3,043 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 484%（5.84倍）
- 2021/12/30 vs 2020/12/30
- -92%（0.08倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- -50%（0.5倍）
- 2025/05/30 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
2,950円（2024/12/23） - 3%（1.03倍）
3,035円（5/30）