株価チャート
株価
5/20
- 前日 (5/19)
- 1,152
- 始値
- 1,150
- 高値
- 1,282
- 安値
- 1,130
- 終値 +7.2%
- 1,235
- 出来高 +9.55%
- 1,032,900
乖離率
- 株価（5日）
移動平均値 - +10.86%
1,114 - 株価（25日）
移動平均値 - +21.67%
1,015 - 出来高（5日）
移動平均値 - +43.85%
718,020
2024/12/16～2025/05/20
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 | ||||||||||
| 05/20 | 1,150 | 1,282 | 1,130 | 1,235 | +7.2% | 1,032,900 | 236億536万 | +21.67% | - | 8.96 |
| 05/19 | 1,215 | 1,230 | 1,124 | 1,152 | +6.67% | 942,900 | 220億1893万 | +15.2% | - | 8.36 |
| 05/16 | 1,060 | 1,094 | 1,042 | 1,080 | +3.15% | 371,600 | 206億4274万 | +9.53% | - | 7.83 |
| 05/15 | 1,056 | 1,073 | 1,017 | 1,047 | -0.66% | 343,400 | 200億1199万 | +7.16% | - | 7.59 |
| 05/14 | 1,005 | 1,109 | 960 | 1,054 | +6.04% | 899,300 | 201億4579万 | +9.22% | - | 7.64 |
| 05/13 | 986 | 1,000 | 976 | 994 | +1.02% | 219,800 | 189億9897万 | +3.54% | - | 7.21 |
| 05/12 | 1,019 | 1,019 | 980 | 984 | -3.62% | 244,900 | 188億783万 | +2.71% | - | 7.14 |
| 05/09 | 1,003 | 1,041 | 998 | 1,021 | +1.29% | 176,000 | 195億1504万 | +6.8% | - | 7.41 |
| 05/08 | 1,021 | 1,034 | 1,008 | 1,008 | -0.88% | 123,800 | 192億6656万 | +5.77% | - | 7.31 |
| 05/07 | 1,018 | 1,031 | 1,012 | 1,017 | -1.83% | 189,100 | 194億3858万 | +6.83% | - | 7.38 |
| 05/02 | 1,054 | 1,066 | 1,022 | 1,036 | -2.26% | 219,200 | 198億174万 | +8.94% | - | 7.51 |
| 05/01 | 1,011 | 1,073 | 1,011 | 1,060 | +3.72% | 364,200 | 202億6047万 | +11.58% | - | 7.69 |
| 04/30 | 1,027 | 1,045 | 1,008 | 1,022 | -0.78% | 210,500 | 195億3415万 | +7.81% | - | 7.41 |
| 04/28 | 1,006 | 1,030 | 995 | 1,030 | +1.78% | 198,400 | 196億8706万 | +8.99% | - | 7.47 |
| 04/25 | 1,019 | 1,033 | 1,008 | 1,012 | -0.88% | 225,200 | 193億4301万 | +7.43% | - | 7.34 |
| 04/24 | 1,021 | 1,040 | 1,008 | 1,021 | +0.79% | 174,400 | 195億1504万 | +8.73% | - | 7.41 |
| 04/23 | 1,012 | 1,028 | 1,001 | 1,013 | +1.3% | 223,100 | 193億6213万 | +8% | - | 7.35 |
| 04/22 | 997 | 1,020 | 984 | 1,000 | +0.81% | 217,300 | 191億1365万 | +6.61% | - | 7.25 |
| 04/21 | 989 | 1,015 | 988 | 992 | +0.1% | 226,000 | 189億6074万 | +5.76% | - | 7.2 |
| 04/18 | 947 | 1,005 | 943 | 991 | +5.76% | 338,300 | 189億4163万 | +5.65% | - | 7.19 |
| 04/17 | 933 | 947 | 922 | 937 | +0.97% | 161,400 | 179億949万 | +0.11% | - | 6.8 |
| 04/16 | 911 | 936 | 903 | 928 | +2.32% | 205,300 | 177億3747万 | -1.07% | - | 6.73 |
| 04/15 | 927 | 942 | 907 | 907 | -1.2% | 184,600 | 173億3608万 | -3.51% | - | 6.58 |
| 04/14 | 918 | 936 | 908 | 918 | +1.44% | 228,900 | 175億4633万 | -2.65% | - | 6.66 |
| 04/11 | 847 | 907 | 843 | 905 | +5.23% | 292,200 | 172億9785万 | -4.44% | - | 6.56 |
| 04/10 | 909 | 909 | 845 | 860 | +5.01% | 320,500 | 164億3774万 | -9.66% | - | 6.24 |
| 04/09 | 834 | 847 | 789 | 819 | -3.42% | 378,800 | 156億5408万 | -14.51% | - | 5.94 |
| 04/08 | 795 | 857 | 795 | 848 | +14.13% | 407,900 | 162億837万 | -12.4% | - | 6.15 |
| 04/07 | 743 | 807 | 743 | 743 | -20.28% | 810,500 | 142億144万 | -23.79% | - | 5.39 |
| 04/03 | 890 | 938 | 886 | 932 | -0.32% | 205,400 | 178億1392万 | -6.33% | - | 6.76 |
| 04/02 | 938 | 954 | 933 | 935 | -0.32% | 146,900 | 178億7126万 | -6.59% | - | 6.78 |
| 04/01 | 957 | 965 | 930 | 938 | -2.29% | 283,200 | 179億2860万 | -6.85% | - | 6.8 |
| 03/31 | 960 | 982 | 943 | 960 | -2.34% | 244,800 | 183億4910万 | -5.23% | - | 6.96 |
| 03/28 | 975 | 995 | 965 | 983 | -0.41% | 422,200 | 187億8872万 | -3.34% | - | 7.13 |
| 03/27 | 1,002 | 1,017 | 977 | 987 | -2.18% | 324,400 | 188億6517万 | -3.33% | - | 7.16 |
| 03/26 | 996 | 1,025 | 985 | 1,009 | +0.7% | 233,700 | 192億8567万 | -1.37% | - | 7.32 |
| 03/25 | 969 | 1,010 | 958 | 1,002 | +6.03% | 327,900 | 191億5188万 | -2.15% | - | 7.27 |
| 03/24 | 952 | 966 | 945 | 945 | -0.94% | 249,700 | 180億6240万 | -7.71% | - | 6.85 |
| 03/21 | 943 | 977 | 935 | 954 | +0.1% | 205,800 | 182億3442万 | -7.11% | - | 6.92 |
| 03/19 | 985 | 1,005 | 953 | 953 | -4.32% | 396,400 | 182億1531万 | -7.39% | - | 6.91 |
| 03/18 | 996 | 1,007 | 980 | 996 | -1.58% | 258,500 | 190億3720万 | -3.39% | - | 7.22 |
| 03/17 | 990 | 1,015 | 981 | 1,012 | +2.02% | 241,100 | 193億4301万 | -1.65% | - | 7.34 |
| 03/14 | 991 | 1,008 | 970 | 992 | +0.2% | 252,200 | 189億6074万 | -3.41% | - | 7.2 |
| 03/13 | 961 | 1,045 | 961 | 990 | +3.56% | 566,300 | 189億2251万 | -3.32% | - | 7.18 |
| 03/12 | 965 | 991 | 955 | 956 | -2.25% | 236,000 | 182億7265万 | -6.27% | - | 6.93 |
| 03/11 | 942 | 981 | 930 | 978 | +0.82% | 294,800 | 186億9315万 | -3.83% | - | 7.09 |
| 03/10 | 992 | 997 | 944 | 970 | -3.1% | 532,000 | 185億4024万 | -4.34% | - | 7.04 |
| 03/07 | 991 | 1,030 | 991 | 1,001 | -0.89% | 265,300 | 191億3276万 | -0.79% | - | 7.26 |
| 03/06 | 1,032 | 1,051 | 992 | 1,010 | -0.98% | 497,900 | 193億479万 | +0.8% | - | 7.33 |
| 03/05 | 1,021 | 1,039 | 1,000 | 1,020 | 0% | 268,200 | 194億9592万 | +2.51% | - | 7.4 |
| 03/04 | 1,045 | 1,045 | 963 | 1,020 | -3.59% | 566,400 | 194億9592万 | +3.13% | - | 7.4 |
| 03/03 | 1,100 | 1,101 | 1,041 | 1,058 | +2.42% | 415,200 | 202億2224万 | +7.74% | - | 7.67 |
| 02/28 | 1,170 | 1,170 | 1,007 | 1,033 | -16.02% | 1,255,400 | 197億4440万 | +6.17% | - | 7.49 |
| 02/27 | 1,076 | 1,236 | 1,067 | 1,230 | +13.05% | 891,600 | 235億979万 | +27.2% | - | 8.92 |
| 02/26 | 1,099 | 1,119 | 1,073 | 1,088 | -0.18% | 331,100 | 207億9565万 | +14.41% | - | 7.89 |
| 02/25 | 1,140 | 1,140 | 1,060 | 1,090 | +0.09% | 466,700 | 208億3388万 | +15.71% | - | 7.91 |
| 02/21 | 1,053 | 1,131 | 1,053 | 1,089 | +2.93% | 619,500 | 208億1477万 | +16.72% | - | 7.9 |
| 02/20 | 1,077 | 1,082 | 1,038 | 1,058 | -1.76% | 284,700 | 202億2224万 | +14.5% | - | 7.67 |
| 02/19 | 1,034 | 1,079 | 1,033 | 1,077 | +3.46% | 253,200 | 205億8540万 | +17.45% | - | 7.81 |
| 02/18 | 1,064 | 1,075 | 1,034 | 1,041 | -0.29% | 263,600 | 198億9731万 | +14.4% | - | 7.55 |
| 02/17 | 989 | 1,062 | 981 | 1,044 | +3.67% | 435,400 | 199億5465万 | +15.49% | - | 7.57 |
| 02/14 | 1,022 | 1,142 | 1,007 | 1,007 | -0.69% | 764,200 | 192億4745万 | +12.01% | - | 7.3 |
| 02/13 | 990 | 1,021 | 990 | 1,014 | +2.22% | 324,700 | 193億8124万 | +13.3% | - | 7.35 |
| 02/12 | 1,009 | 1,016 | 987 | 992 | -0.8% | 323,600 | 189億6074万 | +11.34% | - | 7.2 |
| 02/10 | 943 | 1,027 | 934 | 1,000 | +5.6% | 481,300 | 191億1365万 | +12.74% | - | 7.25 |
| 02/07 | 968 | 993 | 943 | 947 | -2.17% | 412,500 | 181億63万 | +7.25% | - | 6.87 |
| 02/06 | 915 | 969 | 910 | 968 | +5.79% | 351,600 | 185億201万 | +9.88% | - | 7.02 |
| 02/05 | 924 | 962 | 905 | 915 | +1.33% | 463,900 | 174億8899万 | +4.57% | - | 6.64 |
| 02/04 | 868 | 945 | 858 | 903 | +4.63% | 546,200 | 172億5963万 | +3.32% | - | 6.55 |
| 02/03 | 878 | 880 | 853 | 863 | -5.37% | 289,800 | 164億9508万 | -1.15% | - | 6.26 |
| 01/31 | 844 | 914 | 832 | 912 | +8.57% | 419,100 | 174億3165万 | +4.47% | - | 6.61 |
| 01/30 | 840 | 844 | 833 | 840 | +0.24% | 147,200 | 160億5547万 | -3.67% | - | 6.09 |
| 01/29 | 844 | 855 | 828 | 838 | 0% | 188,900 | 160億1724万 | -4.45% | - | 6.08 |
| 01/28 | 853 | 857 | 836 | 838 | -1.87% | 278,400 | 160億1724万 | -5.1% | - | 6.08 |
| 01/27 | 855 | 878 | 845 | 854 | -0.35% | 225,200 | 163億2306万 | -3.61% | - | 6.19 |
| 01/24 | 837 | 868 | 837 | 857 | +2.39% | 206,200 | 163億8040万 | -3.92% | - | 6.22 |
| 01/23 | 846 | 853 | 837 | 837 | -3.01% | 219,100 | 159億9812万 | -6.38% | - | 6.07 |
| 01/22 | 848 | 868 | 843 | 863 | +1.77% | 142,900 | 164億9508万 | -3.58% | - | 6.26 |
| 01/21 | 855 | 863 | 848 | 848 | -1.05% | 113,000 | 162億837万 | -5.25% | - | 6.15 |
| 01/20 | 860 | 870 | 848 | 857 | +0.12% | 93,100 | 163億8040万 | -4.35% | - | 6.22 |
| 01/17 | 851 | 880 | 851 | 856 | -0.35% | 202,100 | 163億6128万 | -4.36% | - | 6.21 |
| 01/16 | 880 | 882 | 858 | 859 | -2.72% | 245,700 | 164億1862万 | -4.02% | - | 6.23 |
| 01/15 | 895 | 918 | 883 | 883 | -2.11% | 195,300 | 168億7735万 | -1.23% | - | 6.4 |
| 01/14 | 889 | 909 | 877 | 902 | +0.11% | 260,500 | 172億4051万 | +1.01% | - | 6.54 |
| 01/10 | 899 | 921 | 886 | 901 | -1.21% | 277,500 | 172億2140万 | +1.01% | - | 6.54 |
| 01/09 | 900 | 920 | 883 | 912 | +0.66% | 310,200 | 174億3165万 | +2.36% | - | 6.61 |
| 01/08 | 916 | 948 | 906 | 906 | -2.48% | 347,000 | 173億1697万 | +1.91% | - | 6.57 |
| 01/07 | 915 | 942 | 877 | 929 | +4.74% | 719,900 | 177億5658万 | +4.62% | - | 6.74 |
| 01/06 | 911 | 921 | 848 | 887 | -1% | 693,600 | 169億5381万 | -0.11% | - | 6.43 |
| 2024 | ||||||||||
| 12/30 | 879 | 910 | 877 | 896 | +0.79% | 282,400 | 171億2583万 | +0.79% | - | 5.73 |
| 12/27 | 851 | 892 | 851 | 889 | +5.83% | 432,800 | 169億9203万 | 0% | - | 5.69 |
| 12/26 | 875 | 880 | 791 | 840 | -5.41% | 953,000 | 160億5547万 | -5.51% | - | 5.37 |
| 12/25 | 864 | 918 | 863 | 888 | +2.78% | 397,400 | 169億7292万 | -0.11% | - | 5.68 |
| 12/24 | 877 | 889 | 860 | 864 | -1.48% | 231,600 | 165億1419万 | -2.7% | - | 5.53 |
| 12/23 | 876 | 887 | 858 | 877 | -1.02% | 321,400 | 167億6267万 | -1.13% | - | 5.61 |
| 12/20 | 932 | 943 | 883 | 886 | -7.9% | 565,900 | 169億3469万 | 0% | - | 5.67 |
| 12/19 | 950 | 976 | 942 | 962 | -1.84% | 295,700 | 183億8733万 | +8.46% | - | 6.16 |
| 12/18 | 986 | 1,009 | 943 | 980 | +5.6% | 766,700 | 187億3138万 | +10.73% | - | 6.27 |
| 12/17 | 983 | 983 | 927 | 928 | -5.6% | 450,200 | 177億3747万 | +5.57% | - | 5.94 |
| 12/16 | 910 | 999 | 904 | 983 | +7.2% | 560,800 | 187億8872万 | +11.96% | - | 6.29 |
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 | |
| 2010年 6月期 | 4,050 9/24 | 477 6/30 | 1,713,800 9/18 | - | 13億8830万 | +24.63% 1/22 | -37.96% 7/1 |
| 2011年 6月期 | 1,362 9/9 | 295 8/18 | 1,220,800 9/8 | 39億6410万 | 8億5859万 | +132.29% 9/9 | -32.17% 3/15 |
| 2012年 6月期 | 745 8/22 | 410 5/15 | 554,700 1/6 | 21億6832万 | 11億9330万 | +23.42% 1/6 | -14.8% 9/26 |
| 2013年 6月期 | 3,820 5/9 | 365 10/12 10/11 | 3,878,900 4/23 | 111億1811万 | 10億6233万 | +217.37% 4/25 | -51.97% 6/26 |
| 2014年 6月期 | 1,740 7/4 | 548 5/20 | 982,300 3/19 | 50億6427万 | 20億4760万 | +46.77% 6/16 | -28.23% 2/4 |
| 2015年 6月期 | 2,959 1/14 | 680 7/18 | 2,567,100 1/13 | 128億5626万 | 26億2446万 | +113.88% 1/13 | -21.7% 3/3 |
| 2016年 6月期 | 1,130 7/22 | 588 1/21 | 841,000 10/29 | 51億8737万 | 28億7273万 | +22.52% 10/29 | -27.96% 8/25 |
| 2017年 6月期 | 950 6/27 | 571 11/9 | 883,900 6/27 | 52億1987万 | 28億6961万 | +19.41% 2/22 | -12.86% 8/4 |
| 2018年 6月期 | 897 4/2 | 610 9/11 | 740,200 3/1 | 49億3870万 | 33億5292万 | +17.04% 3/13 | -13.38% 2/14 |
| 2019年 6月期 | 1,330 4/18 | 366 12/25 | 7,525,000 4/12 | 76億9085万 | 20億7002万 | +73.67% 4/15 | -32.2% 12/25 |
| 2020年 6月期 | 1,068 12/3 | 437 3/13 | 4,982,000 7/4 | 72億9875万 | 29億8647万 | +30.55% 5/7 | -38.58% 3/13 |
| 2021年 6月期 | 755 7/1 | 365 6/7 | 1,247,400 2/17 | 52億1783万 | 30億6207万 | +30.62% 1/28 | -30.91% 11/9 |
| 2022年 6月期 | 888 6/23 | 162 3/9 | 18,190,900 6/8 | 97億4556万 | 15億6116万 | +129.29% 6/22 | -29.45% 2/24 |
| 2023年 6月期 | 2,975 2/17 | 528 9/5 | 17,460,400 1/31 | 472億329万 | 65億5491万 | +68.87% 2/16 | -23.8% 3/14 |
| 2024年 6月期 | 1,263 7/3 | 411 2/15 | 5,231,800 2/15 | 206億7234万 | 74億772万 | +33.47% 7/17 | -48.59% 2/15 |
| 最新 | 1,235 2025/5/20 | 1,032,900 | 236億536万 | +21.67% 1,015 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -47%（0.53倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- -32%（0.68倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 114%（2.14倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- 549%（6.49倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/05/20 vs 2024/12/30
- 38%（1.38倍）
- 過去安値
162円（2022/03/09） - 662%（7.62倍）
1,235円（5/20）