株価チャート
株価
5/16
- 前日 (5/15)
- 2,051
- 始値
- 2,076
- 高値
- 2,335
- 安値
- 2,022
- 終値 +12.77%
- 2,313
- 出来高 +727.86%
- 297,200
乖離率
- 株価（5日）
移動平均値 - +10.41%
2,095 - 株価（25日）
移動平均値 - +10.78%
2,088 - 出来高（5日）
移動平均値 - +222.06%
92,280
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 2,076 | 2,335 | 2,022 | 2,313 | +12.77% | 297,200 | 265億8735万 | +10.78% | - | 3.28 |
| 05/15 | 2,000 | 2,075 | 2,000 | 2,051 | +0.64% | 35,900 | 235億7573万 | -1.01% | - | 2.91 |
| 05/14 | 2,060 | 2,060 | 1,992 | 2,038 | -0.1% | 52,000 | 234億2630万 | -0.88% | - | 2.89 |
| 05/13 | 2,055 | 2,091 | 2,016 | 2,040 | +0.29% | 42,400 | 234億4929万 | -0.54% | - | 2.89 |
| 05/12 | 2,016 | 2,057 | 2,012 | 2,034 | +0.89% | 33,900 | 233億8032万 | -0.68% | - | 2.88 |
| 05/09 | 2,014 | 2,100 | 2,011 | 2,016 | +0.15% | 67,700 | 231億7341万 | -1.56% | - | 2.86 |
| 05/08 | 2,007 | 2,048 | 2,001 | 2,013 | -0.4% | 29,500 | 231億3893万 | -2.61% | - | 2.85 |
| 05/07 | 2,075 | 2,110 | 2,016 | 2,021 | -2.6% | 65,700 | 232億3088万 | -3.26% | - | 2.86 |
| 05/02 | 2,169 | 2,169 | 2,068 | 2,075 | -3.71% | 67,200 | 238億5160万 | -1.8% | - | 2.94 |
| 05/01 | 2,128 | 2,181 | 2,107 | 2,155 | +1.27% | 39,700 | 247億7118万 | +1.13% | - | 3.05 |
| 04/30 | 2,175 | 2,175 | 2,084 | 2,128 | -3.05% | 58,100 | 244億6082万 | -0.98% | - | 3.02 |
| 04/28 | 2,188 | 2,265 | 2,151 | 2,195 | +2.05% | 75,900 | 252億3097万 | +1.01% | - | 3.11 |
| 04/25 | 2,134 | 2,194 | 2,128 | 2,151 | +0.94% | 49,400 | 247億2520万 | -1.74% | - | 3.05 |
| 04/24 | 2,137 | 2,170 | 2,080 | 2,131 | +0.61% | 91,400 | 244億9531万 | -3.62% | - | 3.02 |
| 04/23 | 2,150 | 2,170 | 2,115 | 2,118 | +0.19% | 41,300 | 243億4588万 | -4.98% | - | 3 |
| 04/22 | 2,189 | 2,189 | 2,067 | 2,114 | -2.13% | 60,500 | 242億9990万 | -5.67% | - | 3 |
| 04/21 | 2,153 | 2,204 | 2,050 | 2,160 | -0.37% | 94,700 | 248億2866万 | -4.17% | - | 3.06 |
| 04/18 | 1,980 | 2,170 | 1,957 | 2,168 | +2.41% | 198,200 | 249億2061万 | -4.45% | - | 3.07 |
| 04/17 | 2,120 | 2,135 | 2,067 | 2,117 | -0.14% | 40,400 | 243億3438万 | -7.23% | - | 3 |
| 04/16 | 2,100 | 2,124 | 2,053 | 2,120 | +3.26% | 55,500 | 243億6887万 | -7.67% | - | 3 |
| 04/15 | 2,084 | 2,100 | 2,044 | 2,053 | +0.54% | 44,200 | 235億9872万 | -11.24% | - | 2.91 |
| 04/14 | 2,082 | 2,144 | 2,042 | 2,042 | -1.69% | 77,900 | 234億7227万 | -12.44% | - | 2.89 |
| 04/11 | 1,950 | 2,077 | 1,899 | 2,077 | +4.37% | 103,400 | 238億7459万 | -11.32% | - | 2.94 |
| 04/10 | 1,990 | 2,015 | 1,919 | 1,990 | +6.42% | 153,100 | 228億7455万 | -15.53% | - | 2.82 |
| 04/09 | 1,900 | 1,915 | 1,745 | 1,870 | -2.6% | 197,600 | 214億9518万 | -21.63% | - | 2.65 |
| 04/08 | 1,850 | 1,962 | 1,850 | 1,920 | +16.36% | 130,400 | 220億6992万 | -20.92% | - | 2.72 |
| 04/07 | 1,625 | 1,751 | 1,600 | 1,650 | -13.39% | 247,900 | 189億6633万 | -33.12% | - | 2.34 |
| 04/04 | 1,912 | 1,922 | 1,790 | 1,905 | -3.3% | 360,400 | 218億9749万 | -24.22% | - | 2.7 |
| 04/03 | 1,980 | 2,054 | 1,803 | 1,970 | -3.38% | 540,700 | 226億4465万 | -22.75% | - | 2.79 |
| 04/02 | 2,451 | 2,691 | 2,000 | 2,039 | -18.44% | 1,125,900 | 234億3779万 | -21.33% | - | 2.89 |
| 04/01 | 2,563 | 2,600 | 2,479 | 2,500 | -2.15% | 106,800 | 287億3687万 | -4.91% | - | 3.54 |
| 03/31 | 2,576 | 2,650 | 2,546 | 2,555 | -2.7% | 149,400 | 293億6908万 | -3.55% | - | 3.62 |
| 03/28 | 2,771 | 2,844 | 2,621 | 2,626 | +4.17% | 448,800 | 301億8521万 | -1.32% | - | 3.72 |
| 03/27 | 2,600 | 2,640 | 2,502 | 2,521 | -3.41% | 132,600 | 289億7826万 | -5.58% | - | 3.57 |
| 03/26 | 2,721 | 2,748 | 2,581 | 2,610 | -3.8% | 181,600 | 300億129万 | -2.83% | - | 3.7 |
| 03/25 | 2,649 | 2,840 | 2,622 | 2,713 | +4.23% | 235,800 | 311億8525万 | +0.18% | - | 3.84 |
| 03/24 | 2,675 | 2,805 | 2,603 | 2,603 | -3.31% | 206,900 | 299億2083万 | -4.27% | - | 3.69 |
| 03/21 | 2,593 | 2,766 | 2,533 | 2,692 | +3.74% | 255,300 | 309億4386万 | -1.57% | - | 3.81 |
| 03/19 | 2,392 | 2,616 | 2,392 | 2,595 | +7.05% | 155,500 | 298億2887万 | -5.4% | - | 3.68 |
| 03/18 | 2,418 | 2,458 | 2,385 | 2,424 | -0.49% | 73,100 | 278億6327万 | -12.3% | - | 3.44 |
| 03/17 | 2,520 | 2,551 | 2,367 | 2,436 | -3.33% | 186,600 | 280億121万 | -12.47% | - | 3.45 |
| 03/14 | 2,515 | 2,565 | 2,491 | 2,520 | +1.08% | 62,500 | 288億4165万 | -10.22% | - | 3.56 |
| 03/13 | 2,450 | 2,525 | 2,450 | 2,493 | +0.97% | 77,700 | 285億3263万 | -11.94% | - | 3.52 |
| 03/12 | 2,527 | 2,582 | 2,450 | 2,469 | -3.18% | 162,100 | 282億5795万 | -13.37% | - | 3.48 |
| 03/11 | 2,431 | 2,594 | 2,400 | 2,550 | +0.75% | 300,200 | 291億8500万 | -10.99% | - | 3.6 |
| 03/10 | 2,393 | 2,655 | 2,383 | 2,531 | +10.86% | 891,300 | 289億6754万 | -12.27% | - | 3.57 |
| 03/07 | 2,394 | 2,431 | 2,282 | 2,283 | -6.09% | 272,400 | 261億2916万 | -21.79% | - | 3.22 |
| 03/06 | 2,660 | 2,700 | 2,281 | 2,431 | -11.12% | 1,003,100 | 278億2303万 | -18.12% | - | 3.43 |
| 03/05 | 2,975 | 2,985 | 2,716 | 2,735 | -6.69% | 322,200 | 313億234万 | -9.32% | - | 3.86 |
| 03/04 | 2,850 | 2,997 | 2,776 | 2,931 | +1.24% | 387,300 | 335億4558万 | -4% | - | 4.14 |
| 03/03 | 2,950 | 2,965 | 2,851 | 2,895 | +2.66% | 79,000 | 328億1800万 | -6.13% | - | 4.05 |
| 02/28 | 2,758 | 2,841 | 2,664 | 2,820 | +0.43% | 142,800 | 319億6780万 | -9.53% | - | 3.94 |
| 02/27 | 3,000 | 3,010 | 2,740 | 2,808 | -6.71% | 180,100 | 318億3176万 | -11.17% | - | 3.92 |
| 02/26 | 2,951 | 3,020 | 2,896 | 3,010 | +1.45% | 71,900 | 341億2166万 | -5.85% | - | 4.21 |
| 02/25 | 2,931 | 3,010 | 2,922 | 2,967 | -1.43% | 70,900 | 336億3420万 | -7.86% | - | 4.15 |
| 02/21 | 2,840 | 3,100 | 2,831 | 3,010 | +5.58% | 161,000 | 341億2166万 | -7.36% | - | 4.21 |
| 02/20 | 2,835 | 2,919 | 2,817 | 2,851 | +0.39% | 69,200 | 323億1922万 | -12.97% | - | 3.98 |
| 02/19 | 2,939 | 2,956 | 2,826 | 2,840 | -2.91% | 122,200 | 321億9452万 | -14.89% | - | 3.97 |
| 02/18 | 3,100 | 3,105 | 2,911 | 2,925 | -7.73% | 185,900 | 331億5809万 | -14.95% | - | 4.09 |
| 02/17 | 2,995 | 3,245 | 2,976 | 3,170 | +6.52% | 125,200 | 359億3543万 | -9.94% | - | 4.43 |
| 02/14 | 3,000 | 3,030 | 2,955 | 2,976 | -1.13% | 50,600 | 337億647万 | -17.79% | - | 4.16 |
| 02/13 | 2,926 | 3,100 | 2,915 | 3,010 | +3.86% | 133,700 | 340億9156万 | -19.09% | - | 4.2 |
| 02/12 | 3,035 | 3,065 | 2,791 | 2,898 | -6.67% | 265,800 | 328億2303万 | -23.94% | - | 4.05 |
| 02/10 | 2,930 | 3,115 | 2,919 | 3,105 | +6.66% | 106,400 | 351億6754万 | -20.53% | - | 4.34 |
| 02/07 | 3,050 | 3,050 | 2,911 | 2,911 | -3.77% | 86,300 | 329億7027万 | -27.08% | - | 4.06 |
| 02/06 | 3,080 | 3,125 | 2,998 | 3,025 | -3.66% | 90,100 | 342億6145万 | -26.04% | - | 4.22 |
| 02/05 | 2,905 | 3,140 | 2,887 | 3,140 | +6.26% | 89,500 | 355億6395万 | -24.77% | - | 4.38 |
| 02/04 | 2,938 | 3,085 | 2,914 | 2,955 | +4.12% | 139,400 | 334億6862万 | -30.62% | - | 4.13 |
| 02/03 | 2,780 | 2,884 | 2,724 | 2,838 | -7.56% | 342,600 | 321億4347万 | -34.71% | - | 3.96 |
| 01/31 | 3,355 | 3,420 | 2,980 | 3,070 | -9.17% | 518,200 | 347億7112万 | -30.95% | - | 4.29 |
| 01/30 | 3,365 | 3,500 | 3,315 | 3,380 | -4.38% | 292,700 | 382億8221万 | -25.3% | - | 4.72 |
| 01/29 | 3,550 | 3,690 | 3,530 | 3,535 | -1.53% | 94,100 | 377億4001万 | -23.15% | - | 4.65 |
| 01/28 | 3,645 | 3,845 | 3,570 | 3,590 | -2.18% | 122,600 | 383億2719万 | -23.24% | - | 4.72 |
| 01/27 | 3,715 | 3,735 | 3,530 | 3,670 | -0.81% | 129,100 | 391億8128万 | -22.57% | - | 4.83 |
| 01/24 | 3,745 | 3,750 | 3,675 | 3,700 | -0.67% | 84,600 | 395億157万 | -23.2% | - | 4.87 |
| 01/23 | 3,930 | 3,950 | 3,650 | 3,725 | -4.97% | 174,100 | 397億6847万 | -23.95% | - | 4.9 |
| 01/22 | 3,830 | 4,115 | 3,780 | 3,920 | +5.95% | 403,200 | 418億5031万 | -21.1% | - | 5.16 |
| 01/21 | 3,640 | 4,225 | 3,630 | 3,700 | +2.92% | 475,100 | 395億157万 | -26.35% | - | 4.87 |
| 01/20 | 3,620 | 3,755 | 3,480 | 3,595 | -2.57% | 284,400 | 383億8057万 | -29.26% | - | 4.73 |
| 01/17 | 3,400 | 3,865 | 3,060 | 3,690 | +0.27% | 1,150,200 | 393億9480万 | -28.31% | - | 4.86 |
| 01/16 | 4,100 | 4,180 | 3,680 | 3,680 | -15.98% | 599,900 | 392億8804万 | -29.07% | - | 4.84 |
| 01/15 | 4,380 | 4,380 | 4,380 | 4,380 | -18.59% | 9,100 | 467億6131万 | -16.46% | - | 5.76 |
| 01/14 | 4,920 | 5,460 | 4,920 | 5,380 | +8.36% | 143,300 | 574億3741万 | +2.11% | - | 7.08 |
| 01/10 | 5,600 | 5,750 | 4,845 | 4,965 | -12.12% | 244,800 | 530億683万 | -5.41% | - | 6.53 |
| 01/09 | 5,470 | 5,650 | 5,350 | 5,650 | +3.1% | 52,000 | 603億1996万 | +7.74% | - | 7.44 |
| 01/08 | 5,230 | 5,490 | 5,190 | 5,480 | +3.79% | 58,300 | 585億502万 | +5.12% | - | 7.21 |
| 01/07 | 5,270 | 5,490 | 5,210 | 5,280 | -0.38% | 81,300 | 563億6980万 | +1.89% | - | 6.95 |
| 01/06 | 5,300 | 5,650 | 5,250 | 5,300 | +0.95% | 122,100 | 565億8333万 | +2.69% | - | 6.98 |
| 2024 | ||||||||||
| 12/30 | 5,300 | 5,300 | 5,040 | 5,250 | -1.87% | 119,800 | 560億4952万 | +1.96% | - | 10.51 |
| 12/27 | 5,170 | 5,470 | 5,150 | 5,350 | +4.49% | 135,300 | 571億1713万 | +3.96% | - | 10.71 |
| 12/26 | 5,300 | 5,430 | 5,110 | 5,120 | -3.03% | 112,000 | 546億6163万 | -0.19% | - | 10.25 |
| 12/25 | 5,110 | 5,360 | 4,995 | 5,280 | +2.52% | 109,700 | 563億6980万 | +3.61% | - | 10.57 |
| 12/24 | 5,490 | 5,520 | 5,120 | 5,150 | -3.01% | 74,200 | 549億8191万 | +2.08% | - | 10.31 |
| 12/23 | 5,050 | 5,370 | 5,010 | 5,310 | +5.15% | 72,700 | 566億9009万 | +6.14% | - | 10.63 |
| 12/20 | 5,210 | 5,350 | 4,990 | 5,050 | -3.99% | 82,000 | 539億1430万 | +1.9% | - | 10.11 |
| 12/19 | 5,290 | 5,370 | 5,160 | 5,260 | -3.66% | 69,900 | 561億5628万 | +7.5% | - | 10.53 |
| 12/18 | 5,050 | 5,500 | 5,030 | 5,460 | +6.02% | 133,700 | 582億9150万 | +13.75% | - | 10.93 |
| 12/17 | 5,630 | 5,630 | 5,150 | 5,150 | -8.53% | 133,800 | 549億8191万 | +9.53% | - | 10.31 |
| 12/16 | 5,650 | 5,780 | 5,590 | 5,630 | -1.23% | 78,100 | 601億644万 | +21.91% | - | 11.27 |
| 12/13 | 5,520 | 5,770 | 5,430 | 5,700 | +4.01% | 89,000 | 608億5377万 | +26.27% | - | 11.41 |
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 | 6,390 8/25 | 3,735 7/22 | 3,039,700 7/10 | 632億7314万 | 364億3716万 | +38.53% 8/26 | -14.17% 10/30 |
| 2021年 9月期 | 5,810 10/13 | 2,466 3/4 | 723,100 3/29 | 575億3003万 | 248億8070万 | +33.71% 3/31 | -19.69% 12/10 |
| 2022年 9月期 | 6,710 11/26 | 2,323 9/28 | 171,000 11/26 | 677億5422万 | 237億4524万 | +30.98% 11/19 | -19.53% 1/11 |
| 2023年 9月期 | 4,425 9/15 | 1,251 3/24 | 2,170,400 6/2 | 463億1205万 | 129億9332万 | +45.44% 9/15 | -27.23% 10/23 |
| 2024年 9月期 | 3,800 10/2 | 886 8/5 | 1,872,500 9/5 | 397億7080万 | 94億5902万 | +40.32% 9/26 | -37.58% 8/5 |
| 最新 | 2,313 2025/5/16 | 297,200 | 265億8735万 | +10.78% 2,088 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- -73%（0.27倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 169%（2.69倍）
- 2025/05/16 vs 2024/12/30
- -56%（0.44倍）
- 過去安値
886円（2024/08/05） - 161%（2.61倍）
2,313円（5/16）