株価チャート
株価
7/18
- 前日 (7/17)
- 3,745
- 始値
- 3,745
- 高値
- 3,750
- 安値
- 3,715
- 終値 -0.4%
- 3,730
- 出来高 -21.66%
- 71,600
乖離率
- 株価（5日）
移動平均値 - +1.25%
3,684 - 株価（25日）
移動平均値 - +2.53%
3,638 - 出来高（5日）
移動平均値 - -10.86%
80,320
2025/02/25～2025/07/18
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 | ||||||||||
| 07/18 | 3,745 | 3,750 | 3,715 | 3,730 | -0.4% | 71,600 | 2395億5850万 | +2.53% | 19.43 | 2.28 |
| 07/17 | 3,650 | 3,750 | 3,640 | 3,745 | +2.18% | 91,400 | 2405億2187万 | +3.17% | 19.51 | 2.29 |
| 07/16 | 3,645 | 3,700 | 3,635 | 3,665 | +1.24% | 105,500 | 2353億8389万 | +1.19% | 19.09 | 2.24 |
| 07/15 | 3,660 | 3,665 | 3,615 | 3,620 | -1.09% | 56,400 | 2324億9377万 | +0.08% | 18.86 | 2.21 |
| 07/14 | 3,630 | 3,660 | 3,615 | 3,660 | +0.41% | 76,700 | 2350億6276万 | +1.33% | 19.07 | 2.24 |
| 07/11 | 3,700 | 3,715 | 3,645 | 3,645 | -0.95% | 74,000 | 2340億9939万 | +1.05% | 18.99 | 2.23 |
| 07/10 | 3,680 | 3,700 | 3,635 | 3,680 | -0.14% | 108,600 | 2363億4726万 | +2.19% | 19.17 | 2.25 |
| 07/09 | 3,690 | 3,730 | 3,665 | 3,685 | +0.68% | 136,000 | 2366億6838万 | +2.5% | 19.2 | 2.25 |
| 07/08 | 3,650 | 3,665 | 3,625 | 3,660 | +0.69% | 110,200 | 2350億6276万 | +1.98% | 19.07 | 2.24 |
| 07/07 | 3,595 | 3,665 | 3,585 | 3,635 | +1.25% | 119,200 | 2334億5714万 | +1.45% | 18.94 | 2.22 |
| 07/04 | 3,585 | 3,605 | 3,560 | 3,590 | +0.14% | 98,800 | 2305億6703万 | +0.36% | 18.7 | 2.2 |
| 07/03 | 3,635 | 3,685 | 3,585 | 3,585 | -2.05% | 119,000 | 2302億4590万 | +0.39% | 18.68 | 2.19 |
| 07/02 | 3,680 | 3,725 | 3,655 | 3,660 | -0.68% | 109,900 | 2350億6276万 | +2.66% | 19.07 | 2.24 |
| 07/01 | 3,685 | 3,715 | 3,670 | 3,685 | -0.27% | 97,400 | 2366億6838万 | +3.69% | 19.2 | 2.25 |
| 06/30 | 3,715 | 3,740 | 3,695 | 3,695 | -0.14% | 98,200 | 2373億1063万 | +4.26% | 19.25 | 2.26 |
| 06/27 | 3,700 | 3,740 | 3,665 | 3,700 | 0% | 118,600 | 2376億3176万 | +4.7% | 19.28 | 2.26 |
| 06/26 | 3,690 | 3,775 | 3,670 | 3,700 | +0.27% | 184,200 | 2376億3176万 | +5.11% | 19.28 | 2.26 |
| 06/25 | 3,730 | 3,755 | 3,635 | 3,690 | -0.27% | 176,800 | 2369億8951万 | +5.19% | 19.22 | 2.26 |
| 06/24 | 3,725 | 3,740 | 3,685 | 3,700 | +1.09% | 178,400 | 2376億3176万 | +5.77% | 19.28 | 2.26 |
| 06/23 | 3,500 | 3,695 | 3,500 | 3,660 | +4.57% | 316,700 | 2350億6276万 | +4.99% | 19.07 | 2.24 |
| 06/20 | 3,535 | 3,535 | 3,470 | 3,500 | -0.99% | 629,500 | 2247億8680万 | +0.69% | 18.24 | 2.14 |
| 06/19 | 3,530 | 3,585 | 3,520 | 3,535 | +0.14% | 130,600 | 2270億3466万 | +1.84% | 18.42 | 2.16 |
| 06/18 | 3,495 | 3,565 | 3,490 | 3,530 | +1.15% | 152,800 | 2267億1354万 | +1.99% | 18.39 | 2.16 |
| 06/17 | 3,500 | 3,545 | 3,490 | 3,490 | -0.71% | 133,100 | 2241億4455万 | +1.01% | 18.18 | 2.13 |
| 06/16 | 3,530 | 3,530 | 3,480 | 3,515 | 0% | 131,400 | 2257億5017万 | +1.83% | 18.31 | 2.15 |
| 06/13 | 3,550 | 3,555 | 3,500 | 3,515 | -0.71% | 118,700 | 2257億5017万 | +1.94% | 18.31 | 2.15 |
| 06/12 | 3,555 | 3,555 | 3,505 | 3,540 | 0% | 125,900 | 2273億5579万 | +2.82% | 18.44 | 2.16 |
| 06/11 | 3,505 | 3,550 | 3,505 | 3,540 | +0.85% | 113,200 | 2273億5579万 | +3.03% | 18.44 | 2.16 |
| 06/10 | 3,535 | 3,555 | 3,505 | 3,510 | -0.71% | 134,100 | 2254億2904万 | +2.36% | 18.29 | 2.15 |
| 06/09 | 3,500 | 3,560 | 3,500 | 3,535 | +1% | 100,200 | 2270億3466万 | +3.3% | 18.42 | 2.16 |
| 06/06 | 3,500 | 3,520 | 3,480 | 3,500 | -0.57% | 116,600 | 2247億8680万 | +2.46% | 18.24 | 2.14 |
| 06/05 | 3,545 | 3,545 | 3,495 | 3,520 | -0.71% | 80,300 | 2260億7129万 | +3.17% | 18.34 | 2.15 |
| 06/04 | 3,510 | 3,550 | 3,490 | 3,545 | +1.29% | 93,000 | 2276億7691万 | +4.02% | 18.47 | 2.17 |
| 06/03 | 3,500 | 3,575 | 3,495 | 3,500 | +0.72% | 148,100 | 2247億8680万 | +2.85% | 18.24 | 2.14 |
| 06/02 | 3,405 | 3,540 | 3,405 | 3,475 | +0.87% | 132,300 | 2231億8118万 | +2.27% | 18.1 | 2.12 |
| 05/30 | 3,425 | 3,450 | 3,410 | 3,445 | +0.44% | 79,500 | 2212億5443万 | +1.5% | 17.95 | 2.11 |
| 05/29 | 3,415 | 3,465 | 3,415 | 3,430 | +0.88% | 91,300 | 2202億9106万 | +1.09% | 17.87 | 2.1 |
| 05/28 | 3,415 | 3,420 | 3,355 | 3,400 | -0.73% | 182,900 | 2183億6432万 | +0.21% | 17.71 | 2.08 |
| 05/27 | 3,495 | 3,565 | 3,410 | 3,425 | -0.58% | 216,900 | 2199億6994万 | +0.97% | 17.84 | 2.09 |
| 05/26 | 3,370 | 3,480 | 3,370 | 3,445 | +2.38% | 121,400 | 2212億5443万 | +1.71% | 17.95 | 2.11 |
| 05/23 | 3,405 | 3,430 | 3,365 | 3,365 | -1.03% | 129,500 | 2161億1645万 | -0.44% | 17.53 | 2.06 |
| 05/22 | 3,385 | 3,415 | 3,355 | 3,400 | -0.58% | 128,200 | 2183億6432万 | +0.74% | 17.71 | 2.08 |
| 05/21 | 3,400 | 3,455 | 3,375 | 3,420 | +0.29% | 180,600 | 2196億4881万 | +1.51% | 17.82 | 2.09 |
| 05/20 | 3,390 | 3,455 | 3,385 | 3,410 | +0.29% | 182,300 | 2190億656万 | +1.46% | 17.77 | 2.09 |
| 05/19 | 3,360 | 3,430 | 3,345 | 3,400 | +0.44% | 164,300 | 2183億6432万 | +1.34% | 17.71 | 2.08 |
| 05/16 | 3,290 | 3,400 | 3,260 | 3,385 | +3.04% | 214,300 | 2174億94万 | +1.26% | 17.64 | 2.07 |
| 05/15 | 3,310 | 3,325 | 3,210 | 3,285 | -2.81% | 262,200 | 2109億7846万 | -1.47% | 17.11 | 2.01 |
| 05/14 | 3,410 | 3,435 | 3,315 | 3,380 | -1.31% | 116,000 | 2170億7982万 | +1.62% | 17.61 | 2.07 |
| 05/13 | 3,425 | 3,470 | 3,410 | 3,425 | +0.44% | 83,900 | 2199億6994万 | +3.16% | 17.84 | 2.09 |
| 05/12 | 3,405 | 3,435 | 3,385 | 3,410 | +0.74% | 55,400 | 2190億656万 | +2.9% | 17.77 | 2.09 |
| 05/09 | 3,380 | 3,415 | 3,360 | 3,385 | +0.59% | 82,800 | 2174億94万 | +2.17% | 17.64 | 2.07 |
| 05/08 | 3,355 | 3,400 | 3,335 | 3,365 | +0.3% | 113,100 | 2161億1645万 | +1.6% | 17.53 | 2.06 |
| 05/07 | 3,355 | 3,395 | 3,335 | 3,355 | +0.15% | 76,700 | 2154億7420万 | +1.27% | 17.48 | 2.05 |
| 05/02 | 3,365 | 3,405 | 3,305 | 3,350 | -0.89% | 85,200 | 2151億5308万 | +0.96% | 17.45 | 2.05 |
| 05/01 | 3,410 | 3,415 | 3,370 | 3,380 | -0.88% | 129,600 | 2170億7982万 | +1.62% | 17.61 | 2.07 |
| 04/30 | 3,410 | 3,475 | 3,405 | 3,410 | -0.15% | 93,700 | 2190億656万 | +2.34% | 17.77 | 2.09 |
| 04/28 | 3,425 | 3,430 | 3,385 | 3,415 | +0.29% | 92,900 | 2193億2769万 | +2.34% | 17.79 | 2.09 |
| 04/25 | 3,375 | 3,460 | 3,365 | 3,405 | +0.89% | 122,600 | 2186億8544万 | +1.92% | 17.74 | 2.08 |
| 04/24 | 3,410 | 3,420 | 3,365 | 3,375 | -0.44% | 61,000 | 2167億5870万 | +0.87% | 17.58 | 2.06 |
| 04/23 | 3,450 | 3,450 | 3,375 | 3,390 | -1.02% | 128,600 | 2177億2207万 | +1.13% | 17.66 | 2.07 |
| 04/22 | 3,400 | 3,445 | 3,385 | 3,425 | +0.29% | 158,100 | 2199億6994万 | +2.03% | 17.84 | 2.09 |
| 04/21 | 3,365 | 3,435 | 3,345 | 3,415 | +0.89% | 123,700 | 2193億2769万 | +1.7% | 17.79 | 2.09 |
| 04/18 | 3,325 | 3,400 | 3,300 | 3,385 | +2.73% | 120,100 | 2174億94万 | +0.74% | 17.64 | 2.07 |
| 04/17 | 3,265 | 3,330 | 3,265 | 3,295 | +0.76% | 69,300 | 2116億2071万 | -2.08% | 17.17 | 2.01 |
| 04/16 | 3,245 | 3,285 | 3,190 | 3,270 | +0.77% | 76,800 | 2100億1509万 | -3.02% | 17.04 | 2 |
| 04/15 | 3,265 | 3,295 | 3,235 | 3,245 | -0.31% | 56,500 | 2084億947万 | -4.02% | 16.91 | 1.98 |
| 04/14 | 3,255 | 3,330 | 3,250 | 3,255 | +1.4% | 83,200 | 2090億5172万 | -4.1% | 16.96 | 1.99 |
| 04/11 | 3,185 | 3,220 | 3,110 | 3,210 | -1.38% | 100,100 | 2061億6160万 | -5.84% | 16.72 | 1.96 |
| 04/10 | 3,250 | 3,275 | 3,215 | 3,255 | +5% | 122,200 | 2090億5172万 | -5.07% | 16.96 | 1.99 |
| 04/09 | 3,135 | 3,135 | 3,065 | 3,100 | -2.21% | 120,000 | 1990億9688万 | -10.04% | 16.15 | 1.9 |
| 04/08 | 3,145 | 3,210 | 3,130 | 3,170 | +3.26% | 104,000 | 2035億9261万 | -8.65% | 16.52 | 1.94 |
| 04/07 | 2,983 | 3,120 | 2,911 | 3,070 | -5.25% | 255,200 | 1971億7013万 | -12.03% | 15.99 | 1.88 |
| 04/04 | 3,210 | 3,285 | 3,195 | 3,240 | -1.22% | 172,400 | 2080億8835万 | -7.8% | 16.88 | 1.98 |
| 04/03 | 3,255 | 3,310 | 3,235 | 3,280 | -2.81% | 139,200 | 2106億5734万 | -7.19% | 17.09 | 2.01 |
| 04/02 | 3,435 | 3,435 | 3,340 | 3,375 | 0% | 99,400 | 2167億5870万 | -4.98% | 17.58 | 2.06 |
| 04/01 | 3,395 | 3,395 | 3,355 | 3,375 | +0.15% | 89,700 | 2167億5870万 | -5.44% | 17.58 | 2.06 |
| 03/31 | 3,455 | 3,455 | 3,345 | 3,370 | -3.58% | 173,200 | 2164億3757万 | -6.08% | 17.56 | 2.06 |
| 03/28 | 3,540 | 3,545 | 3,490 | 3,495 | -1.27% | 118,400 | 2244億6567万 | -2.97% | 18.21 | 2.14 |
| 03/27 | 3,535 | 3,550 | 3,495 | 3,540 | 0% | 105,500 | 2273億5579万 | -1.83% | 18.44 | 2.16 |
| 03/26 | 3,545 | 3,560 | 3,510 | 3,540 | +0.43% | 96,400 | 2273億5579万 | -1.69% | 18.44 | 2.16 |
| 03/25 | 3,505 | 3,540 | 3,475 | 3,525 | +0.43% | 119,000 | 2263億9242万 | -1.97% | 18.37 | 2.16 |
| 03/24 | 3,545 | 3,545 | 3,470 | 3,510 | -0.99% | 67,700 | 2254億2904万 | -2.31% | 18.29 | 2.15 |
| 03/21 | 3,535 | 3,570 | 3,500 | 3,545 | +0.71% | 94,100 | 2276億7691万 | -1.28% | 18.47 | 2.17 |
| 03/19 | 3,515 | 3,555 | 3,505 | 3,520 | +0.43% | 70,800 | 2260億7129万 | -1.79% | 18.34 | 2.15 |
| 03/18 | 3,475 | 3,570 | 3,440 | 3,505 | +1.45% | 221,400 | 2251億792万 | -2.07% | 18.26 | 2.14 |
| 03/17 | 3,505 | 3,505 | 3,455 | 3,455 | -0.72% | 69,000 | 2218億9668万 | -3.38% | 18 | 2.11 |
| 03/14 | 3,480 | 3,530 | 3,480 | 3,480 | -0.85% | 112,500 | 2235億230万 | -2.66% | 18.13 | 2.13 |
| 03/13 | 3,500 | 3,530 | 3,460 | 3,510 | +1.3% | 113,200 | 2254億2904万 | -1.71% | 18.29 | 2.15 |
| 03/12 | 3,485 | 3,505 | 3,445 | 3,465 | -0.43% | 114,800 | 2225億3893万 | -2.81% | 18.05 | 2.12 |
| 03/11 | 3,510 | 3,525 | 3,420 | 3,480 | -2.66% | 130,800 | 2235億230万 | -2.25% | 18.13 | 2.13 |
| 03/10 | 3,625 | 3,635 | 3,560 | 3,575 | -1.65% | 83,500 | 2296億366万 | +0.53% | 18.63 | 2.19 |
| 03/07 | 3,660 | 3,705 | 3,630 | 3,635 | -1.76% | 87,800 | 2334億5714万 | +2.45% | 18.94 | 2.22 |
| 03/06 | 3,715 | 3,725 | 3,670 | 3,700 | +0.27% | 74,600 | 2376億3176万 | +4.55% | 19.28 | 2.26 |
| 03/05 | 3,710 | 3,725 | 3,655 | 3,690 | 0% | 133,200 | 2369億8951万 | +4.56% | 19.22 | 2.26 |
| 03/04 | 3,710 | 3,715 | 3,655 | 3,690 | +0.14% | 73,800 | 2369億8951万 | +4.92% | 19.22 | 2.26 |
| 03/03 | 3,720 | 3,720 | 3,640 | 3,685 | +0.27% | 85,500 | 2366億6838万 | +5.2% | 19.2 | 2.25 |
| 02/28 | 3,670 | 3,680 | 3,630 | 3,675 | -1.21% | 191,600 | 2360億2614万 | +5.36% | 19.15 | 2.25 |
| 02/27 | 3,740 | 3,760 | 3,705 | 3,720 | -0.27% | 71,400 | 2389億1625万 | +7.05% | 19.38 | 2.27 |
| 02/26 | 3,810 | 3,840 | 3,685 | 3,730 | -2.1% | 134,000 | 2395億5850万 | +7.77% | 19.43 | 2.28 |
| 02/25 | 3,830 | 3,845 | 3,740 | 3,810 | -1.3% | 141,000 | 2446億9648万 | +10.6% | 19.85 | 2.33 |
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 | |
| 2008年 3月期 | 1,203 7/26 | 252 3/31 | 7,098,500 7/26 | - | - | +87.29% 7/25 | -31.42% 5/16 |
| 2009年 3月期 | 345 4/4 | 93 10/8 | 2,350,400 4/4 | - | - | +97.22% 4/6 | -43.7% 10/8 |
| 2010年 3月期 | 490 6/5 | 151 11/9 | 4,350,300 10/21 | - | - | +64.24% 4/5 | -37.63% 10/20 |
| 2011年 3月期 | 427 4/30 | 144 3/15 | 2,358,300 4/5 | 274億2398万 | 92億4837万 | +35.63% 12/8 | -34.14% 3/15 |
| 2012年 3月期 | 262 3/15 | 127 10/26 | 2,357,800 11/11 | 168億2689万 | 81億5654万 | +25.83% 3/8 | -16.35% 5/7 |
| 2013年 3月期 | 689 3/11 | 164 6/4 | 5,624,400 12/12 | 442億5088万 | 105億3286万 | +59.13% 12/11 | -18.1% 6/4 |
| 2014年 3月期 | 1,199 11/7 | 330 6/27 | 5,680,500 2/21 | 770億553万 | 211億9418万 | +38.02% 10/16 | -27.01% 2/4 |
| 2015年 3月期 | 1,037 6/19 | 641 5/19 | 15,360,800 7/11 | 666億111万 | 411億6809万 | +29.07% 6/4 | -13.37% 7/10 |
| 2016年 3月期 | 1,023 11/30 | 703 7/9 | 1,735,700 8/7 | 657億197万 | 451億5003万 | +20.27% 8/17 | -14.99% 1/21 |
| 2017年 3月期 | 1,425 3/31 | 777 6/24 | 765,300 11/8 | 915億2034万 | 499億266万 | +12% 11/8 | -9.09% 6/24 |
| 2018年 3月期 | 2,685 10/18 | 1,273 4/17 4/14 | 1,614,600 8/15 | 1724億4358万 | 817億5817万 | +32.58% 8/18 | -13.85% 11/15 |
| 2019年 3月期 | 3,020 3/6 | 1,784 8/22 | 1,679,100 9/19 | 1939億5889万 | 1145億7704万 | +30.91% 9/20 | -17.01% 12/25 |
| 2020年 3月期 | 6,560 1/16 | 2,644 4/5 | 1,405,000 11/8 | 4213億1468万 | 1698億1037万 | +27.74% 4/16 | -22.68% 3/17 |
| 2021年 3月期 | 8,490 7/31 | 4,745 4/1 | 1,330,400 8/7 | 5452億6855万 | 3047億4667万 | +14.2% 5/12 | -17.95% 3/4 |
| 2022年 3月期 | 7,360 9/17 | 4,690 1/28 | 382,900 2/10 | 4726億9452万 | 3012億1431万 | +14.49% 9/10 | -16.32% 10/6 |
| 2023年 3月期 | 6,210 4/7 4/5 | 2,724 12/28 | 633,000 8/1 | 3988億3600万 | 1749億4835万 | +10.31% 11/15 | -19.82% 6/17 |
| 2024年 3月期 | 4,783 6/19 | 2,467 2/16 | 679,700 2/13 | 3071億8721万 | 1584億4258万 | +17.31% 5/17 | -20.07% 8/10 |
| 2025年 3月期 | 3,885 2/21 | 2,499 5/28 | 402,700 8/2 | 2495億1334万 | 1604億9777万 | +12.65% 2/21 | -12.04% 4/7 |
| 最新 | 3,730 2025/7/18 | 71,600 | 2395億5850万 | +2.53% 3,638 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/30
- 685%（7.85倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -74%（0.26倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 719%（8.19倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 252%（3.52倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 190%（2.9倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/07/18 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
93円（2008/10/08） - 3911%（40.11倍）
3,730円（7/18）