株価チャート
株価
12/9
- 前日 (12/8)
- 1,659
- 始値
- 1,659
- 高値
- 1,659
- 安値
- 1,639
- 終値 -0.96%
- 1,643
- 出来高 ±0%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.12%
1,641 - 株価（25日）
移動平均値 - +0.24%
1,639 - 出来高（5日）
移動平均値 - -10.71%
560
2025/07/14～2025/12/09
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 | ||||||||||
| 12/09 | 1,659 | 1,659 | 1,639 | 1,643 | -0.96% | 500 | 79億283万 | +0.24% | 10.53 | 1.26 |
| 12/08 | 1,633 | 1,659 | 1,631 | 1,659 | +1.72% | 500 | 79億7979万 | +0.97% | 10.63 | 1.27 |
| 12/05 | 1,642 | 1,660 | 1,631 | 1,631 | -0.24% | 800 | 78億4511万 | -0.73% | 10.45 | 1.25 |
| 12/04 | 1,669 | 1,669 | 1,635 | 1,635 | 0% | 700 | 78億6435万 | -0.49% | 10.48 | 1.25 |
| 12/03 | 1,656 | 1,656 | 1,635 | 1,635 | -0.55% | 300 | 78億6435万 | -0.55% | 10.48 | 1.25 |
| 12/02 | 1,631 | 1,653 | 1,631 | 1,644 | +1.29% | 2,300 | 79億764万 | 0% | 10.54 | 1.26 |
| 12/01 | 1,623 | 1,623 | 1,623 | 1,623 | +0.19% | 100 | 78億663万 | -1.28% | 10.4 | 1.24 |
| 11/28 | 1,618 | 1,648 | 1,615 | 1,620 | -0.31% | 600 | 77億9220万 | -1.46% | 10.38 | 1.24 |
| 11/27 | 1,622 | 1,646 | 1,622 | 1,625 | +0.25% | 500 | 78億1625万 | -1.22% | 10.41 | 1.24 |
| 11/26 | 1,648 | 1,648 | 1,618 | 1,621 | +0.25% | 1,000 | 77億9701万 | -1.52% | 10.39 | 1.24 |
| 11/25 | 1,627 | 1,638 | 1,615 | 1,617 | -1.22% | 700 | 77億7777万 | -1.7% | 10.36 | 1.24 |
| 11/21 | 1,624 | 1,650 | 1,624 | 1,637 | +0.31% | 900 | 78億7397万 | -0.55% | 10.49 | 1.25 |
| 11/20 | 1,636 | 1,639 | 1,632 | 1,632 | +0.68% | 400 | 78億4992万 | -0.85% | 10.46 | 1.25 |
| 11/19 | 1,636 | 1,636 | 1,621 | 1,621 | -0.61% | 400 | 77億9701万 | -1.46% | 10.39 | 1.24 |
| 11/18 | 1,660 | 1,660 | 1,631 | 1,631 | -2.04% | 500 | 78億4511万 | -0.85% | 10.45 | 1.25 |
| 11/17 | 1,648 | 1,667 | 1,630 | 1,665 | +1.03% | 2,300 | 80億865万 | +1.15% | 10.67 | 1.28 |
| 11/14 | 1,629 | 1,648 | 1,629 | 1,648 | +1.35% | 600 | 79億2688万 | +0.12% | 10.56 | 1.26 |
| 11/13 | 1,626 | 1,626 | 1,625 | 1,626 | +0.06% | 800 | 78億2106万 | -1.09% | 10.42 | 1.25 |
| 11/12 | 1,625 | 1,625 | 1,625 | 1,625 | +0.12% | 400 | 78億1625万 | -1.1% | 10.41 | 1.24 |
| 11/11 | 1,630 | 1,630 | 1,623 | 1,623 | -0.61% | 300 | 78億663万 | -1.22% | 10.4 | 1.24 |
| 11/10 | 1,620 | 1,645 | 1,620 | 1,633 | +0.8% | 800 | 78億5473万 | -0.67% | 10.47 | 1.25 |
| 11/07 | 1,609 | 1,647 | 1,609 | 1,620 | -1.58% | 800 | 77億9220万 | -1.52% | 10.38 | 1.24 |
| 11/06 | 1,689 | 1,689 | 1,633 | 1,646 | -2.55% | 1,200 | 79億1726万 | 0% | 10.55 | 1.26 |
| 11/05 | 1,664 | 1,690 | 1,650 | 1,689 | -1.8% | 4,900 | 81億2409万 | +2.74% | 10.82 | 1.29 |
| 11/04 | 1,750 | 1,750 | 1,662 | 1,720 | -1.71% | 8,900 | 82億7320万 | +4.69% | 11.02 | 1.32 |
| 10/31 | 1,616 | 1,868 | 1,616 | 1,750 | +6.06% | 10,900 | 84億1750万 | +6.84% | 11.22 | 1.34 |
| 10/30 | 1,651 | 1,651 | 1,650 | 1,650 | -0.06% | 200 | 79億3650万 | +1.23% | 10.57 | 1.26 |
| 10/29 | 1,636 | 1,665 | 1,636 | 1,651 | +0.92% | 700 | 79億4131万 | +1.48% | 10.58 | 1.26 |
| 10/28 | 1,624 | 1,637 | 1,624 | 1,636 | -0.73% | 400 | 78億6916万 | +0.8% | 10.49 | 1.25 |
| 10/27 | 1,653 | 1,654 | 1,648 | 1,648 | +0.98% | 600 | 79億2688万 | +1.79% | 10.56 | 1.26 |
| 10/24 | 1,640 | 1,640 | 1,615 | 1,632 | -0.49% | 800 | 78億4992万 | +0.99% | 10.46 | 1.25 |
| 10/23 | 1,641 | 1,641 | 1,639 | 1,640 | -0.06% | 500 | 78億8840万 | +1.61% | 10.51 | 1.26 |
| 10/22 | 1,653 | 1,664 | 1,622 | 1,641 | +0.12% | 3,200 | 78億9321万 | +1.86% | 10.52 | 1.26 |
| 10/21 | 1,650 | 1,650 | 1,613 | 1,639 | +1.74% | 1,400 | 78億8359万 | +1.93% | 10.5 | 1.26 |
| 10/20 | 1,644 | 1,644 | 1,606 | 1,611 | -1.95% | 1,000 | 77億4891万 | +0.25% | 10.32 | 1.23 |
| 10/17 | 1,620 | 1,643 | 1,620 | 1,643 | +1.36% | 300 | 79億283万 | +2.3% | 10.53 | 1.26 |
| 10/16 | 1,623 | 1,623 | 1,621 | 1,621 | -0.06% | 300 | 77億9701万 | +1.12% | 10.39 | 1.24 |
| 10/15 | 1,617 | 1,643 | 1,617 | 1,622 | +0.31% | 1,500 | 78億182万 | +1.25% | 10.4 | 1.24 |
| 10/14 | 1,578 | 1,633 | 1,578 | 1,617 | -2.47% | 1,200 | 77億7777万 | +1.13% | 10.36 | 1.24 |
| 10/10 | 1,668 | 1,668 | 1,631 | 1,658 | -0.12% | 1,300 | 79億7498万 | +3.75% | 10.63 | 1.27 |
| 10/09 | 1,600 | 1,663 | 1,600 | 1,660 | +3.56% | 9,400 | 79億8460万 | +4.14% | 10.64 | 1.27 |
| 10/08 | 1,602 | 1,603 | 1,576 | 1,603 | 0% | 700 | 77億1043万 | +0.75% | 10.27 | 1.23 |
| 10/07 | 1,611 | 1,642 | 1,550 | 1,603 | -0.5% | 2,300 | 77億1043万 | +0.82% | 10.27 | 1.23 |
| 10/06 | 1,655 | 1,655 | 1,600 | 1,611 | -2.01% | 3,400 | 77億4891万 | +1.45% | 10.32 | 1.23 |
| 10/03 | 1,644 | 1,644 | 1,644 | 1,644 | -0.84% | 100 | 79億764万 | +3.72% | 10.54 | 1.26 |
| 10/02 | 1,669 | 1,670 | 1,627 | 1,658 | -0.36% | 1,700 | 79億7498万 | +4.87% | 10.63 | 1.27 |
| 10/01 | 1,570 | 1,670 | 1,570 | 1,664 | +3.94% | 4,200 | 80億384万 | +5.52% | 10.66 | 1.27 |
| 09/30 | 1,620 | 1,620 | 1,601 | 1,601 | -2.97% | 800 | 77億81万 | +1.72% | 10.26 | 1.23 |
| 09/29 | 1,592 | 1,650 | 1,592 | 1,650 | +3.58% | 6,000 | 79億3650万 | +4.9% | 10.57 | 1.26 |
| 09/26 | 1,536 | 1,599 | 1,536 | 1,593 | +2.91% | 3,900 | 76億6233万 | +1.53% | 10.21 | 1.22 |
| 09/25 | 1,570 | 1,577 | 1,543 | 1,548 | -1.96% | 1,700 | 74億4588万 | -1.28% | 9.92 | 1.19 |
| 09/24 | 1,572 | 1,579 | 1,541 | 1,579 | +1.87% | 1,100 | 75億9499万 | +0.7% | 10.12 | 1.21 |
| 09/22 | 1,548 | 1,551 | 1,513 | 1,550 | 0% | 1,300 | 74億5550万 | -1.15% | 9.93 | 1.19 |
| 09/19 | 1,563 | 1,570 | 1,550 | 1,550 | -0.83% | 800 | 74億5550万 | -1.08% | 9.93 | 1.19 |
| 09/18 | 1,583 | 1,587 | 1,563 | 1,563 | -1.08% | 700 | 75億1803万 | -0.26% | 10.02 | 1.2 |
| 09/17 | 1,574 | 1,580 | 1,559 | 1,580 | +0.57% | 300 | 75億9980万 | +0.83% | 10.13 | 1.21 |
| 09/16 | 1,553 | 1,573 | 1,553 | 1,571 | -0.06% | 1,600 | 75億5651万 | +0.32% | 10.07 | 1.2 |
| 09/12 | 1,594 | 1,594 | 1,572 | 1,572 | -1.32% | 1,200 | 75億6132万 | +0.51% | 10.07 | 1.2 |
| 09/11 | 1,595 | 1,595 | 1,590 | 1,593 | +0.19% | 3,200 | 76億6233万 | +2.05% | 10.21 | 1.22 |
| 09/10 | 1,590 | 1,590 | 1,575 | 1,590 | +1.15% | 2,900 | 76億4790万 | +2.19% | 10.19 | 1.22 |
| 09/09 | 1,596 | 1,596 | 1,572 | 1,572 | -1.57% | 1,400 | 75億6132万 | +1.42% | 10.07 | 1.2 |
| 09/08 | 1,596 | 1,597 | 1,595 | 1,597 | +2.37% | 3,300 | 76億8157万 | +3.3% | 10.24 | 1.22 |
| 09/05 | 1,577 | 1,579 | 1,560 | 1,560 | -1.08% | 400 | 75億360万 | +1.36% | 10 | 1.19 |
| 09/04 | 1,563 | 1,577 | 1,563 | 1,577 | +0.77% | 400 | 75億8537万 | +2.74% | 10.11 | 1.21 |
| 09/03 | 1,578 | 1,578 | 1,565 | 1,565 | -0.76% | 500 | 75億2765万 | +2.35% | 10.03 | 1.2 |
| 09/02 | 1,569 | 1,577 | 1,546 | 1,577 | +0.19% | 400 | 75億8537万 | +3.48% | 10.11 | 1.21 |
| 09/01 | 1,550 | 1,575 | 1,550 | 1,574 | +1.55% | 800 | 75億7094万 | +3.62% | 10.09 | 1.21 |
| 08/29 | 1,556 | 1,556 | 1,538 | 1,550 | +0.32% | 800 | 74億5550万 | +2.45% | 9.93 | 1.19 |
| 08/28 | 1,546 | 1,559 | 1,545 | 1,545 | +0.26% | 1,000 | 74億3145万 | +2.39% | 9.9 | 1.18 |
| 08/27 | 1,535 | 1,542 | 1,534 | 1,541 | -2.16% | 1,300 | 74億1221万 | +2.39% | 9.88 | 1.18 |
| 08/26 | 1,572 | 1,575 | 1,570 | 1,575 | +0.19% | 1,000 | 75億7575万 | +4.86% | 10.09 | 1.21 |
| 08/25 | 1,573 | 1,573 | 1,551 | 1,572 | -0.06% | 1,600 | 75億6132万 | +5.01% | 10.07 | 1.2 |
| 08/22 | 1,540 | 1,574 | 1,540 | 1,573 | +1.55% | 1,300 | 75億6613万 | +5.36% | 10.08 | 1.2 |
| 08/21 | 1,573 | 1,574 | 1,549 | 1,549 | -1.53% | 700 | 74億5069万 | +4.1% | 9.93 | 1.19 |
| 08/20 | 1,541 | 1,573 | 1,536 | 1,573 | +1.22% | 2,500 | 75億6613万 | +6% | 10.08 | 1.2 |
| 08/19 | 1,550 | 1,574 | 1,550 | 1,554 | -1.27% | 4,900 | 74億7474万 | +5% | 9.96 | 1.19 |
| 08/18 | 1,541 | 1,575 | 1,541 | 1,574 | +2.27% | 1,400 | 75億7094万 | +6.64% | 10.09 | 1.21 |
| 08/15 | 1,542 | 1,554 | 1,525 | 1,539 | -0.19% | 2,200 | 74億259万 | +4.62% | 9.86 | 1.18 |
| 08/14 | 1,561 | 1,561 | 1,530 | 1,542 | -1.15% | 4,600 | 74億1702万 | +5.04% | 9.88 | 1.18 |
| 08/13 | 1,575 | 1,609 | 1,560 | 1,560 | +0.39% | 9,100 | 75億360万 | +6.41% | 10 | 1.19 |
| 08/12 | 1,529 | 1,554 | 1,529 | 1,554 | +1.9% | 9,000 | 74億7474万 | +6.22% | 9.96 | 1.19 |
| 08/08 | 1,495 | 1,525 | 1,451 | 1,525 | +2.28% | 2,500 | 73億3525万 | +4.52% | 9.77 | 1.17 |
| 08/07 | 1,471 | 1,540 | 1,451 | 1,491 | +1.36% | 8,600 | 71億7171万 | +2.4% | 9.56 | 1.14 |
| 08/06 | 1,453 | 1,471 | 1,453 | 1,471 | +1.45% | 3,200 | 70億7551万 | +1.17% | 9.43 | 1.13 |
| 08/05 | 1,444 | 1,450 | 1,432 | 1,450 | -0.14% | 1,000 | 69億7450万 | -0.21% | 9.29 | 1.11 |
| 08/04 | 1,431 | 1,452 | 1,422 | 1,452 | +0.97% | 800 | 69億8412万 | 0% | 9.31 | 1.11 |
| 08/01 | 1,450 | 1,450 | 1,438 | 1,438 | -0.83% | 200 | 69億1678万 | -0.9% | 9.22 | 1.1 |
| 07/31 | 1,433 | 1,451 | 1,433 | 1,450 | +1.68% | 2,800 | 69億7450万 | 0% | 9.29 | 1.11 |
| 07/30 | 1,445 | 1,450 | 1,426 | 1,426 | -1.66% | 1,700 | 68億5906万 | -1.66% | 9.14 | 1.09 |
| 07/29 | 1,435 | 1,450 | 1,435 | 1,450 | +0.35% | 600 | 69億7450万 | -0.07% | 9.29 | 1.11 |
| 07/28 | 1,452 | 1,452 | 1,432 | 1,445 | +0.7% | 1,100 | 69億5045万 | -0.34% | 9.26 | 1.11 |
| 07/25 | 1,440 | 1,444 | 1,435 | 1,435 | -0.35% | 600 | 69億235万 | -1.03% | 9.2 | 1.1 |
| 07/24 | 1,450 | 1,450 | 1,432 | 1,440 | -0.69% | 800 | 69億2640万 | -0.69% | 9.23 | 1.1 |
| 07/23 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 400 | 69億7450万 | +0.07% | 9.29 | 1.11 |
| 07/22 | 1,463 | 1,463 | 1,450 | 1,450 | -0.07% | 1,800 | 69億7450万 | +0.07% | 9.29 | 1.11 |
| 07/18 | 1,450 | 1,451 | 1,450 | 1,451 | -1.56% | 2,400 | 69億7931万 | +0.07% | 9.3 | 1.11 |
| 07/17 | 1,474 | 1,474 | 1,474 | 1,474 | +0.96% | 100 | 70億8994万 | +1.66% | 9.45 | 1.13 |
| 07/16 | 1,460 | 1,460 | 1,460 | 1,460 | +0.83% | 200 | 70億2260万 | +0.76% | 9.36 | 1.12 |
| 07/15 | 1,448 | 1,475 | 1,448 | 1,448 | -0.89% | 900 | 69億6488万 | -0.07% | 9.28 | 1.11 |
| 07/14 | 1,478 | 1,480 | 1,461 | 1,461 | +0.07% | 1,100 | 70億2741万 | +0.97% | 9.36 | 1.12 |
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 | 371 6/11 | 234 3/17 | 43,000 2/13 | - | - | +10.94% 6/2 | -13.84% 2/6 |
| 2009年 3月期 | 318 7/28 7/16 | 170 10/10 | 11,000 1/7 | - | - | +9.77% 12/30 | -39.27% 10/10 |
| 2010年 3月期 | 275 4/27 4/16 | 222 12/30 | 9,700 3/15 | - | - | +10.96% 3/15 | -9.28% 12/30 |
| 2011年 3月期 | 267 1/18 | 208 11/1 | 15,700 2/9 | 12億8427万 | 10億48万 | +10.99% 1/18 | -16.79% 11/1 |
| 2012年 3月期 | 322 1/13 | 232 4/7 | 5,400 2/21 | 15億4882万 | 11億1592万 | +15.52% 7/26 | -9.63% 5/16 |
| 2013年 3月期 | 342 8/9 | 245 5/16 | 24,900 4/23 | 16億4502万 | 11億7845万 | +18.84% 7/5 | -8.65% 6/4 |
| 2014年 3月期 | 2,071 11/12 | 298 4/9 | 1,785,700 11/15 | 99億6151万 | 14億3338万 | +171.39% 11/11 | -26.86% 2/4 |
| 2015年 3月期 | 854 6/2 | 450 10/22 10/20 他2件 | 389,000 10/30 | 41億774万 | 21億6450万 | +24.87% 10/29 | -22.09% 5/19 |
| 2016年 3月期 | 620 11/2 4/17 | 394 2/12 | 90,900 10/27 | 29億8220万 | 18億9514万 | +10.79% 11/2 | -22.52% 8/25 |
| 2017年 3月期 | 622 2/20 | 400 11/9 | 65,400 10/25 | 29億9182万 | 19億2400万 | +17.87% 2/20 | -7.49% 4/14 |
| 2018年 3月期 | 999 10/17 | 490 4/14 | 609,300 10/17 | 48億519万 | 23億5690万 | +35.34% 10/17 | -17.76% 2/14 |
| 2019年 3月期 | 960 7/23 | 582 12/25 | 85,800 4/11 | 46億1760万 | 27億9942万 | +12.83% 7/23 | -16.37% 12/25 |
| 2020年 3月期 | 855 7/11 | 571 3/17 | 86,300 7/11 | 41億1255万 | 27億4651万 | +14.57% 7/11 | -17.83% 3/13 |
| 2021年 3月期 | 800 2/9 5/29 他2件 | 572 4/8 4/6 他2件 | 13,800 5/15 | 38億4800万 | 27億5132万 | +18.99% 5/21 | -7.7% 8/3 |
| 2022年 3月期 | 822 9/13 | 710 1/28 | 17,000 5/21 | 39億5382万 | 34億1510万 | +4.6% 9/13 | -4.85% 5/18 |
| 2023年 3月期 | 991 2/14 | 708 4/13 | 27,500 11/1 | 47億6671万 | 34億548万 | +12.19% 11/1 | -3.39% 5/9 |
| 2024年 3月期 | 1,642 2/2 | 889 5/9 | 173,700 3/26 | 78億9802万 | 42億7609万 | +15.38% 6/30 | -10.53% 2/15 |
| 2025年 3月期 | 1,490 1/20 | 1,104 8/5 | 33,900 1/6 | 71億6690万 | 53億1024万 | +12.87% 1/7 | -20.3% 8/5 |
| 最新 | 1,643 2025/12/9 | 500 | 79億283万 | +0.24% 1,639 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/28
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/26
- -13%（0.87倍）
- 2003/12/26 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/28 vs 2003/12/26
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/28
- 26%（1.26倍）
- 2006/12/27 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/26 vs 2006/12/27
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/26
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/27 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/26 vs 2010/12/27
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/26
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 383%（4.83倍）
- 2014/12/30 vs 2013/12/30
- -58%（0.42倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/09 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
170円（2008/10/10） - 866%（9.66倍）
1,643円（12/9）
