株価チャート
株価
6/9
- 前日 (6/6)
- 1,020
- 始値
- 1,021
- 高値
- 1,032
- 安値
- 1,020
- 終値 +1.18%
- 1,032
- 出来高 -4.29%
- 55,800
乖離率
- 株価（5日）
移動平均値 - +0.68%
1,025 - 株価（25日）
移動平均値 - +1.38%
1,018 - 出来高（5日）
移動平均値 - -62.18%
147,560
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 1,021 | 1,032 | 1,020 | 1,032 | +1.18% | 55,800 | 316億7918万 | +1.38% | 20.84 | 0.61 |
| 06/06 | 1,027 | 1,031 | 1,018 | 1,020 | -0.1% | 58,300 | 313億1081万 | +0.1% | 20.6 | 0.6 |
| 06/05 | 1,062 | 1,090 | 1,020 | 1,021 | -4.22% | 165,800 | 313億4151万 | +0.2% | 20.62 | 0.6 |
| 06/04 | 990 | 1,098 | 986 | 1,066 | +8.33% | 376,200 | 327億2287万 | +4.61% | 21.53 | 0.63 |
| 06/03 | 985 | 987 | 973 | 984 | +0.41% | 81,700 | 302億572万 | -3.34% | 19.87 | 0.58 |
| 06/02 | 985 | 989 | 978 | 980 | -0.51% | 63,800 | 300億8294万 | -3.83% | 19.79 | 0.58 |
| 06/01 | 株式分割 1→2 | |||||||||
| 05/30 | 973 | 988 | 970 | 985 | +0.1% | 58,400 | 302億3642万 | -3.62% | 19.89 | 0.58 |
| 05/29 | 990 | 990 | 973 | 984 | -0.91% | 83,900 | 302億572万 | -3.91% | 19.87 | 0.58 |
| 05/28 | 999 | 1,006 | 993 | 993 | +0.1% | 109,200 | 304億8200万 | -3.12% | 20.05 | 0.58 |
| 05/27 | 1,000 | 1,004 | 989 | 992 | -0.8% | 86,600 | 304億5130万 | -3.41% | 20.03 | 0.58 |
| 05/26 | 1,029 | 1,029 | 998 | 1,000 | -2.77% | 69,400 | 306億9688万 | -2.63% | 20.19 | 0.59 |
| 05/23 | 1,051 | 1,051 | 1,023 | 1,029 | -1.15% | 51,000 | 315億7174万 | +0.05% | 20.77 | 0.6 |
| 05/22 | 1,054 | 1,062 | 1,041 | 1,041 | -1.51% | 68,400 | 319億4010万 | +1.12% | 21.01 | 0.61 |
| 05/21 | 1,029 | 1,068 | 1,029 | 1,057 | +2.57% | 105,000 | 324億3125万 | +2.57% | 21.33 | 0.62 |
| 05/20 | 999 | 1,050 | 999 | 1,030 | +3.15% | 136,800 | 316億1778万 | -0.1% | 20.8 | 0.61 |
| 05/19 | 998 | 1,002 | 989 | 999 | +0.35% | 74,400 | 306億5083万 | -3.34% | 20.16 | 0.59 |
| 05/16 | 993 | 999 | 989 | 995 | +0.45% | 58,400 | 305億4339万 | -3.77% | 20.09 | 0.58 |
| 05/15 | 1,002 | 1,006 | 991 | 991 | -1.2% | 102,400 | 304億525万 | -4.48% | 20 | 0.58 |
| 05/14 | 1,024 | 1,024 | 991 | 1,003 | -2.1% | 87,200 | 307億7362万 | -3.42% | 20.24 | 0.59 |
| 05/13 | 1,046 | 1,051 | 1,024 | 1,024 | -1.06% | 68,600 | 314億3360万 | -1.63% | 20.68 | 0.6 |
| 05/12 | 1,048 | 1,048 | 1,029 | 1,035 | -1.19% | 83,200 | 317億7127万 | -0.77% | 20.9 | 0.61 |
| 05/09 | 1,057 | 1,069 | 1,030 | 1,048 | -0.24% | 260,800 | 321億5498万 | +0.24% | 21.15 | 0.62 |
| 05/08 | 1,060 | 1,063 | 1,040 | 1,050 | -0.38% | 49,400 | 322億3172万 | +0.19% | 21.2 | 0.62 |
| 05/07 | 1,048 | 1,091 | 1,033 | 1,054 | +0.57% | 148,800 | 323億5451万 | +0.38% | 21.28 | 0.62 |
| 05/02 | 1,042 | 1,062 | 1,040 | 1,048 | +0.77% | 65,800 | 321億7033万 | -0.47% | 21.16 | 0.62 |
| 05/01 | 1,036 | 1,044 | 1,036 | 1,040 | -0.05% | 46,400 | 319億2475万 | -1.61% | 21 | 0.61 |
| 04/30 | 1,022 | 1,045 | 1,022 | 1,041 | +2.01% | 44,600 | 319億4010万 | -1.75% | 21.01 | 0.61 |
| 04/28 | 1,021 | 1,026 | 1,009 | 1,020 | -0.1% | 46,600 | 313億1081万 | -3.86% | 20.6 | 0.6 |
| 04/25 | 1,018 | 1,022 | 1,013 | 1,021 | +0.25% | 26,800 | 313億4151万 | -4.04% | 20.62 | 0.6 |
| 04/24 | 1,049 | 1,060 | 1,017 | 1,019 | -2.72% | 42,200 | 312億6477万 | -4.55% | 20.57 | 0.6 |
| 04/23 | 1,040 | 1,049 | 1,035 | 1,047 | +1.31% | 59,200 | 321億3963万 | -2.15% | 21.14 | 0.62 |
| 04/22 | 1,028 | 1,048 | 1,027 | 1,034 | +0.58% | 24,200 | 317億2522万 | -3.59% | 20.87 | 0.61 |
| 04/21 | 1,031 | 1,040 | 1,023 | 1,028 | -0.29% | 59,400 | 315億4104万 | -4.42% | 20.75 | 0.6 |
| 04/18 | 1,003 | 1,031 | 1,003 | 1,031 | +2.54% | 68,800 | 316億3313万 | -4.32% | 20.81 | 0.61 |
| 04/17 | 1,030 | 1,030 | 1,001 | 1,005 | -1.95% | 55,800 | 308億5036万 | -6.86% | 20.29 | 0.59 |
| 04/16 | 1,040 | 1,040 | 1,010 | 1,025 | -1.39% | 60,000 | 314億6430万 | -5.18% | 20.7 | 0.6 |
| 04/15 | 1,063 | 1,078 | 1,040 | 1,040 | -3.71% | 81,000 | 319億940万 | -3.93% | 20.99 | 0.61 |
| 04/14 | 1,077 | 1,093 | 1,069 | 1,080 | +1.31% | 51,000 | 331億3728万 | -0.23% | 21.8 | 0.63 |
| 04/11 | 1,067 | 1,072 | 1,040 | 1,066 | -1.21% | 51,600 | 327億752万 | -1.52% | 21.52 | 0.63 |
| 04/10 | 1,084 | 1,109 | 1,066 | 1,079 | +4% | 53,600 | 331億658万 | -0.32% | 21.78 | 0.63 |
| 04/09 | 1,057 | 1,057 | 1,032 | 1,037 | -2.03% | 69,600 | 318億3266万 | -3.98% | 20.94 | 0.61 |
| 04/08 | 1,053 | 1,067 | 1,044 | 1,059 | +2.97% | 63,600 | 324億9264万 | -2.08% | 21.37 | 0.62 |
| 04/07 | 1,013 | 1,041 | 1,000 | 1,028 | -3.25% | 111,600 | 315億5639万 | -4.81% | 20.76 | 0.6 |
| 04/04 | 1,085 | 1,085 | 1,050 | 1,063 | -2.39% | 79,000 | 326億1543万 | -1.53% | 21.46 | 0.62 |
| 04/03 | 1,085 | 1,091 | 1,069 | 1,089 | +0.09% | 60,200 | 334億1355万 | +1.07% | 21.98 | 0.64 |
| 04/02 | 1,125 | 1,125 | 1,079 | 1,088 | -2.2% | 56,000 | 333億8285万 | +1.26% | 21.96 | 0.64 |
| 04/01 | 1,093 | 1,120 | 1,093 | 1,112 | +1.78% | 60,200 | 341億3493万 | +3.83% | 22.45 | 0.65 |
| 03/31 | 1,132 | 1,132 | 1,093 | 1,093 | -3.45% | 60,400 | 335億3634万 | +2.39% | 22.06 | 0.64 |
| 03/28 | 1,144 | 1,147 | 1,129 | 1,132 | -1.09% | 95,000 | 347億3351万 | +6.34% | 22.85 | 0.67 |
| 03/27 | 1,105 | 1,144 | 1,105 | 1,144 | +3.25% | 124,000 | 351億1723万 | +7.92% | 23.1 | 0.67 |
| 03/26 | 1,096 | 1,110 | 1,091 | 1,108 | +1.47% | 67,400 | 340億1214万 | +5.02% | 22.37 | 0.65 |
| 03/25 | 1,087 | 1,096 | 1,078 | 1,092 | +0.46% | 33,200 | 335億2099万 | +3.8% | 22.05 | 0.64 |
| 03/24 | 1,093 | 1,093 | 1,077 | 1,087 | -0.32% | 36,200 | 333億6750万 | +3.62% | 21.95 | 0.64 |
| 03/21 | 1,099 | 1,099 | 1,084 | 1,091 | -0.09% | 40,400 | 334億7494万 | +4.15% | 22.02 | 0.64 |
| 03/19 | 1,104 | 1,104 | 1,092 | 1,092 | -1.09% | 23,800 | 335億564万 | +4.55% | 22.04 | 0.64 |
| 03/18 | 1,103 | 1,107 | 1,095 | 1,104 | +0.23% | 92,400 | 338億7400万 | +6.11% | 22.28 | 0.65 |
| 03/17 | 1,098 | 1,102 | 1,093 | 1,101 | +1.19% | 31,600 | 337億9726万 | +6.17% | 22.23 | 0.65 |
| 03/14 | 1,078 | 1,091 | 1,075 | 1,088 | +1.4% | 73,400 | 333億9820万 | +5.22% | 21.97 | 0.64 |
| 03/13 | 1,061 | 1,075 | 1,061 | 1,073 | +1.18% | 55,400 | 329億3775万 | +4.07% | 21.67 | 0.63 |
| 03/12 | 1,044 | 1,061 | 1,044 | 1,061 | +1.58% | 42,400 | 325億5404万 | +3.06% | 21.41 | 0.62 |
| 03/11 | 1,047 | 1,051 | 1,037 | 1,044 | -0.29% | 69,800 | 320億4754万 | +1.66% | 21.08 | 0.61 |
| 03/10 | 1,075 | 1,075 | 1,047 | 1,047 | -2.6% | 40,200 | 321億3963万 | +1.95% | 21.14 | 0.62 |
| 03/07 | 1,065 | 1,078 | 1,053 | 1,075 | +1.56% | 146,200 | 329億9914万 | +4.67% | 21.71 | 0.63 |
| 03/06 | 1,055 | 1,075 | 1,053 | 1,059 | +1.39% | 122,400 | 324億9264万 | +3.27% | 21.37 | 0.62 |
| 03/05 | 1,048 | 1,052 | 1,042 | 1,044 | -0.33% | 90,400 | 320億4754万 | +1.85% | 21.08 | 0.61 |
| 03/04 | 1,041 | 1,051 | 1,040 | 1,048 | +1.21% | 64,200 | 321億5498万 | +2.2% | 21.15 | 0.62 |
| 03/03 | 1,027 | 1,036 | 1,020 | 1,035 | +2.22% | 64,000 | 317億7127万 | +1.07% | 20.9 | 0.61 |
| 02/28 | 1,019 | 1,027 | 1,010 | 1,013 | -0.49% | 53,200 | 310億8059万 | -1.12% | 20.45 | 0.6 |
| 02/27 | 1,010 | 1,018 | 1,009 | 1,018 | +1.24% | 24,000 | 312億3407万 | -0.63% | 20.55 | 0.6 |
| 02/26 | 1,010 | 1,012 | 1,000 | 1,005 | -0.5% | 71,000 | 308億5036万 | -1.86% | 20.29 | 0.59 |
| 02/25 | 1,010 | 1,013 | 1,008 | 1,010 | -0.2% | 25,400 | 310億384万 | -1.56% | 20.4 | 0.59 |
| 02/21 | 1,024 | 1,024 | 1,008 | 1,012 | -1.03% | 46,200 | 310億6524万 | -1.36% | 20.44 | 0.59 |
| 02/20 | 1,029 | 1,029 | 1,018 | 1,023 | -0.58% | 63,400 | 313億8755万 | -0.34% | 20.65 | 0.6 |
| 02/19 | 1,035 | 1,036 | 1,027 | 1,029 | -0.19% | 55,600 | 315億7174万 | +0.24% | 20.77 | 0.6 |
| 02/18 | 1,026 | 1,034 | 1,025 | 1,031 | +0.49% | 29,400 | 316億3313万 | +0.34% | 20.81 | 0.61 |
| 02/17 | 1,025 | 1,031 | 1,025 | 1,026 | +0.05% | 41,400 | 314億7965万 | +0.05% | 20.71 | 0.6 |
| 02/14 | 1,029 | 1,034 | 1,025 | 1,025 | 0% | 34,200 | 314億6430万 | 0% | 20.7 | 0.6 |
| 02/13 | 1,005 | 1,030 | 1,005 | 1,025 | +1.99% | 44,400 | 314億6430万 | +0.1% | 20.7 | 0.6 |
| 02/12 | 1,010 | 1,012 | 1,003 | 1,005 | -0.5% | 49,600 | 308億5036万 | -1.76% | 20.29 | 0.59 |
| 02/10 | 1,019 | 1,022 | 1,010 | 1,010 | -1.03% | 37,000 | 310億384万 | -1.37% | 20.4 | 0.59 |
| 02/07 | 1,022 | 1,031 | 1,019 | 1,021 | -0.1% | 35,200 | 313億2616万 | -0.44% | 20.61 | 0.6 |
| 02/06 | 1,021 | 1,026 | 1,015 | 1,022 | +1.09% | 46,000 | 313億5686万 | -0.44% | 20.63 | 0.6 |
| 02/05 | 1,020 | 1,024 | 1,010 | 1,011 | -0.93% | 59,200 | 310億1919万 | -1.41% | 20.41 | 0.59 |
| 02/04 | 1,020 | 1,027 | 1,019 | 1,020 | +0.05% | 71,800 | 313億1081万 | -0.49% | 20.6 | 0.6 |
| 02/03 | 1,035 | 1,045 | 1,020 | 1,020 | -1.78% | 124,400 | 312億9546万 | -0.54% | 20.59 | 0.6 |
| 01/31 | 1,040 | 1,047 | 1,034 | 1,038 | -1.05% | 101,400 | 318億6336万 | +1.37% | 20.96 | 0.61 |
| 01/30 | 1,041 | 1,050 | 1,038 | 1,049 | +0.72% | 271,000 | 322億102万 | +2.54% | 21.18 | 0.62 |
| 01/29 | 1,042 | 1,046 | 1,033 | 1,042 | -0.05% | 72,800 | 319億7080万 | +2.01% | 21.03 | 0.61 |
| 01/28 | 1,045 | 1,049 | 1,039 | 1,042 | -0.24% | 97,000 | 319億8614万 | +2.16% | 21.04 | 0.61 |
| 01/27 | 1,035 | 1,045 | 1,030 | 1,045 | +1.51% | 78,400 | 320億6289万 | +2.5% | 21.09 | 0.61 |
| 01/24 | 1,030 | 1,037 | 1,023 | 1,029 | +0.64% | 94,200 | 315億8708万 | +1.08% | 20.78 | 0.6 |
| 01/23 | 1,020 | 1,026 | 1,016 | 1,023 | -0.54% | 81,800 | 313億8755万 | +0.44% | 20.65 | 0.6 |
| 01/22 | 1,032 | 1,038 | 1,026 | 1,028 | +0.24% | 70,400 | 315億5639万 | +0.88% | 20.76 | 0.6 |
| 01/21 | 1,033 | 1,044 | 1,023 | 1,026 | -0.63% | 69,400 | 314億7965万 | +0.54% | 20.71 | 0.6 |
| 01/20 | 1,017 | 1,038 | 1,017 | 1,032 | +1.47% | 59,400 | 316億7918万 | +1.08% | 20.84 | 0.61 |
| 01/17 | 1,016 | 1,019 | 1,012 | 1,017 | -0.39% | 63,400 | 312億1872万 | -0.39% | 20.54 | 0.6 |
| 01/16 | 1,023 | 1,028 | 1,011 | 1,021 | -0.39% | 93,000 | 313億4151万 | -0.2% | 20.62 | 0.6 |
| 01/15 | 1,020 | 1,032 | 1,016 | 1,025 | -1.06% | 122,800 | 314億6430万 | +0.1% | 20.7 | 0.6 |
| 01/14 | 1,007 | 1,041 | 999 | 1,036 | +3.86% | 159,000 | 318億196万 | +0.97% | 20.92 | 0.61 |
| 01/10 | 1,005 | 1,010 | 996 | 998 | -0.99% | 76,600 | 306億2013万 | -2.87% | 20.14 | 0.59 |
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 5月期 | 711 1,720 4/13 | 568 1,375 3/24 | 4,162,642 1,720,100 3/24 | - | - | +2.95% 4/30 | -22.07% 6/30 |
| 2011年 5月期 | 661 1,599 4/27 | 250 606 10/1 | 824,494 340,700 12/29 | 143億2064万 | 54億2733万 | +24.14% 1/5 | -29.92% 3/15 |
| 2012年 5月期 | 605 1,465 8/30 | 401 971 5/31 | 305,404 126,200 4/11 | 131億2054万 | 86億9627万 | +10.54% 3/30 | -15.12% 6/4 |
| 2013年 5月期 | 680 1,645 5/8 | 382 925 6/4 | 757,218 312,900 2/21 | 147億3262万 | 82億8430万 | +16.74% 5/7 | -18.1% 6/7 |
| 2014年 5月期 | 703 1,701 1/8 | 476 1,153 6/7 | 472,868 195,400 1/8 | 168億1603万 | 103億2626万 | +13.38% 7/16 | -5.92% 2/4 |
| 2015年 5月期 | 1,234 2,715 5/28 | 629 1,522 6/2 | 931,700 385,000 7/30 | 339億8925万 | 150億4644万 | +22.77% 1/30 | -5.17% 3/27 |
| 2016年 5月期 | 1,595 3,510 1/4 | 1,039 2,286 7/9 | 700,480 318,400 1/12 | 439億4191万 | 286億1858万 | +21.27% 7/28 | -22.08% 1/18 |
| 2017年 5月期 | 1,377 3,030 7/12 3,030 7/5 | 898 1,975 12/5 | 784,520 356,600 1/16 | 379億3276万 | 247億2515万 | +11.02% 7/5 | -18.18% 8/5 |
| 2018年 5月期 | 2,025 4,455 4/9 | 1,028 2,261 6/1 | 768,020 349,100 7/12 | 557億7243万 | 283億560万 | +18.64% 7/20 | -10.26% 7/4 |
| 2019年 5月期 | 1,745 3,840 6/18 | 1,222 2,688 12/25 | 368,720 167,600 7/17 | 480億7320万 | 336億5124万 | +17.89% 4/15 | -15.82% 12/25 |
| 2020年 5月期 | 1,998 4,395 5/29 | 1,084 2,384 3/17 | 879,780 399,900 5/29 | 574億3150万 | 305億8639万 | +23.47% 4/17 | -21.43% 3/9 |
| 2021年 5月期 | 2,073 4,560 6/4 | 1,368 3,010 7/20 3,010 7/17 | 669,680 304,400 10/14 | 595億8763万 | 396億5212万 | +22.09% 10/14 | -20.06% 7/17 |
| 2022年 5月期 | 1,707 3,755 9/7 | 1,139 2,505 4/27 | 880,880 400,400 11/30 | 515億1508万 | 354億1985万 | +7.89% 9/3 | -11.9% 11/29 |
| 2023年 5月期 | 1,309 2,879 7/8 | 1,036 2,280 5/31 | 260,920 118,600 10/28 | 411億5174万 | 328億7022万 | +5.56% 11/25 | -10.62% 9/27 |
| 2024年 5月期 | 1,287 2,573 5/7 | 902 1,803 12/21 | 534,800 267,400 4/15 | 403億9208万 | 285億9276万 | +9.83% 3/12 | -16.16% 10/16 |
| 最新 | 1,032 2025/6/9 | 55,800 | 316億7918万 | +1.38% 1,018 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/06/09 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
250円（2010/10/01） - 312%（4.12倍）
1,032円（6/9）