株価チャート
株価
6/12
- 前日 (6/11)
- 4,935
- 始値
- 4,935
- 高値
- 4,995
- 安値
- 4,885
- 終値 -0.1%
- 4,930
- 出来高 -37.32%
- 81,800
乖離率
- 株価（5日）
移動平均値 - -1.16%
4,988 - 株価（25日）
移動平均値 - +5.5%
4,673 - 出来高（5日）
移動平均値 - -31.05%
118,640
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 4,935 | 4,995 | 4,885 | 4,930 | -0.1% | 81,800 | 2349億2189万 | +5.5% | - | 3 |
| 06/11 | 4,900 | 4,990 | 4,855 | 4,935 | +0.41% | 130,500 | 2351億6015万 | +5.97% | - | 3 |
| 06/10 | 5,050 | 5,080 | 4,890 | 4,915 | -3.63% | 161,000 | 2342億712万 | +5.93% | - | 2.99 |
| 06/09 | 5,060 | 5,170 | 5,040 | 5,100 | +0.79% | 140,900 | 2430億2265万 | +10.29% | - | 3.1 |
| 06/06 | 5,160 | 5,180 | 5,040 | 5,060 | -1.17% | 79,000 | 2411億1659万 | +10.05% | - | 3.08 |
| 06/05 | 5,080 | 5,220 | 5,030 | 5,120 | 0% | 133,700 | 2439億7568万 | +11.91% | - | 3.11 |
| 06/04 | 5,130 | 5,150 | 5,020 | 5,120 | -0.58% | 74,700 | 2439億7568万 | +12.55% | - | 3.11 |
| 06/03 | 5,080 | 5,150 | 5,010 | 5,150 | +1.98% | 130,800 | 2454億522万 | +13.89% | - | 3.13 |
| 06/02 | 4,970 | 5,120 | 4,910 | 5,050 | +2.33% | 221,900 | 2406億4007万 | +12.3% | - | 3.07 |
| 05/30 | 4,815 | 4,985 | 4,785 | 4,935 | +3.24% | 364,500 | 2351億6015万 | +10.28% | - | 3 |
| 05/29 | 4,630 | 4,795 | 4,550 | 4,780 | +5.52% | 208,800 | 2277億7417万 | +7.2% | - | 2.9 |
| 05/28 | 4,465 | 4,570 | 4,390 | 4,530 | +2.72% | 151,900 | 2158億6129万 | +1.77% | - | 2.75 |
| 05/27 | 4,435 | 4,470 | 4,390 | 4,410 | -0.45% | 55,300 | 2101億4311万 | -0.99% | - | 2.68 |
| 05/26 | 4,435 | 4,475 | 4,395 | 4,430 | -1.01% | 100,200 | 2110億9614万 | -0.61% | - | 2.69 |
| 05/23 | 4,240 | 4,570 | 4,195 | 4,475 | +7.19% | 247,500 | 2132億4046万 | +0.43% | - | 2.72 |
| 05/22 | 4,200 | 4,220 | 4,145 | 4,175 | -0.71% | 74,900 | 1989億4501万 | -6.16% | - | 2.54 |
| 05/21 | 4,245 | 4,330 | 4,200 | 4,205 | -0.83% | 115,100 | 2003億7203万 | -5.51% | - | 2.56 |
| 05/20 | 4,340 | 4,370 | 4,210 | 4,240 | -3.09% | 108,300 | 2020億3981万 | -4.72% | - | 2.58 |
| 05/19 | 4,300 | 4,395 | 4,275 | 4,375 | +0.81% | 129,200 | 2084億7268万 | -1.82% | - | 2.66 |
| 05/16 | 4,290 | 4,415 | 4,290 | 4,340 | +1.17% | 141,600 | 2068億490万 | -2.34% | - | 2.64 |
| 05/15 | 4,245 | 4,360 | 4,210 | 4,290 | -0.58% | 151,600 | 2044億2236万 | -3.36% | - | 2.61 |
| 05/14 | 3,970 | 4,380 | 3,930 | 4,315 | -6.2% | 475,100 | 2056億1363万 | -2.62% | - | 2.62 |
| 05/13 | 4,695 | 4,715 | 4,570 | 4,600 | -1.08% | 154,700 | 2191億9414万 | +3.72% | - | 2.8 |
| 05/12 | 4,690 | 4,720 | 4,615 | 4,650 | -0.75% | 77,400 | 2215億7668万 | +4.94% | - | 2.83 |
| 05/09 | 4,550 | 4,720 | 4,530 | 4,685 | +3.31% | 119,800 | 2232億4446万 | +5.83% | - | 2.85 |
| 05/08 | 4,530 | 4,590 | 4,480 | 4,535 | +0.67% | 91,700 | 2160億9683万 | +2.56% | - | 2.76 |
| 05/07 | 4,495 | 4,575 | 4,465 | 4,505 | -0.66% | 107,200 | 2146億6730万 | +1.81% | - | 2.74 |
| 05/02 | 4,435 | 4,575 | 4,430 | 4,535 | +2.37% | 111,100 | 2160億9683万 | +2.3% | - | 2.76 |
| 05/01 | 4,495 | 4,495 | 4,390 | 4,430 | -1.45% | 91,900 | 2110億9348万 | -0.25% | - | 2.69 |
| 04/30 | 4,460 | 4,510 | 4,395 | 4,495 | +0.45% | 120,800 | 2141億9079万 | +0.9% | - | 2.73 |
| 04/28 | 4,445 | 4,485 | 4,420 | 4,475 | +0.79% | 76,900 | 2132億3777万 | +0.16% | - | 2.72 |
| 04/25 | 4,555 | 4,555 | 4,430 | 4,440 | -1.66% | 71,800 | 2115億6999万 | -1.05% | - | 2.7 |
| 04/24 | 4,545 | 4,545 | 4,485 | 4,515 | -0.11% | 63,900 | 2151億4381万 | +0.22% | - | 2.74 |
| 04/23 | 4,560 | 4,600 | 4,460 | 4,520 | 0% | 127,900 | 2153億8206万 | +0.04% | - | 2.75 |
| 04/22 | 4,580 | 4,605 | 4,495 | 4,520 | -1.63% | 61,800 | 2153億8206万 | -0.33% | - | 2.75 |
| 04/21 | 4,600 | 4,620 | 4,520 | 4,595 | -0.11% | 76,700 | 2189億4347万 | +1.06% | - | 2.79 |
| 04/18 | 4,490 | 4,620 | 4,480 | 4,600 | +2.79% | 95,100 | 2191億8172万 | +0.99% | - | 2.8 |
| 04/17 | 4,335 | 4,500 | 4,335 | 4,475 | +1.59% | 126,900 | 2132億2569万 | -1.73% | - | 2.72 |
| 04/16 | 4,335 | 4,420 | 4,310 | 4,405 | +2.09% | 105,000 | 2098億9032万 | -3.27% | - | 2.68 |
| 04/15 | 4,205 | 4,385 | 4,205 | 4,315 | +3.11% | 112,700 | 2056億198万 | -5.27% | - | 2.62 |
| 04/14 | 4,240 | 4,275 | 4,185 | 4,185 | -0.48% | 118,100 | 1994億771万 | -8.26% | - | 2.54 |
| 04/11 | 4,185 | 4,250 | 4,170 | 4,205 | -4.32% | 161,100 | 2003億6068万 | -8.11% | - | 2.56 |
| 04/10 | 4,355 | 4,430 | 4,290 | 4,395 | +7.85% | 127,800 | 2094億1383万 | -4.31% | - | 2.67 |
| 04/09 | 4,135 | 4,165 | 3,990 | 4,075 | -3.09% | 192,000 | 1941億6641万 | -11.34% | - | 2.48 |
| 04/08 | 4,210 | 4,295 | 4,180 | 4,205 | +2.69% | 152,000 | 2003億6068万 | -8.79% | - | 2.56 |
| 04/07 | 4,135 | 4,260 | 4,010 | 4,095 | -7.25% | 194,600 | 1951億1937万 | -11.38% | - | 2.49 |
| 04/04 | 4,445 | 4,490 | 4,300 | 4,415 | -2.21% | 195,200 | 2103億6680万 | -4.73% | - | 2.68 |
| 04/03 | 4,415 | 4,535 | 4,365 | 4,515 | -0.55% | 164,900 | 2151億3162万 | -2.61% | - | 2.74 |
| 04/02 | 4,620 | 4,660 | 4,470 | 4,540 | -0.33% | 112,300 | 2163億2282万 | -2.09% | - | 2.76 |
| 04/01 | 4,650 | 4,710 | 4,555 | 4,555 | -1.19% | 77,200 | 2170億3755万 | -1.81% | - | 2.77 |
| 03/31 | 4,605 | 4,680 | 4,565 | 4,610 | -1.91% | 145,100 | 2196億5820万 | -0.65% | - | 2.8 |
| 03/28 | 4,710 | 4,795 | 4,665 | 4,700 | -1.16% | 107,700 | 2239億4654万 | +1.29% | - | 2.86 |
| 03/27 | 4,690 | 4,755 | 4,630 | 4,755 | -0.52% | 250,300 | 2265億6719万 | +2.68% | - | 2.89 |
| 03/26 | 4,890 | 4,890 | 4,780 | 4,780 | -0.83% | 143,300 | 2277億5839万 | +3.51% | - | 2.9 |
| 03/25 | 4,940 | 4,970 | 4,820 | 4,820 | -2.33% | 161,700 | 2296億6432万 | +4.65% | - | 2.93 |
| 03/24 | 4,935 | 5,040 | 4,930 | 4,935 | +0.82% | 190,100 | 2351億4386万 | +7.33% | - | 3 |
| 03/21 | 4,825 | 4,930 | 4,800 | 4,895 | +0.93% | 107,900 | 2332億2080万 | +6.95% | - | 2.97 |
| 03/19 | 4,900 | 4,900 | 4,835 | 4,850 | -1.62% | 157,500 | 2310億7679万 | +6.38% | - | 2.95 |
| 03/18 | 4,900 | 5,030 | 4,815 | 4,930 | +1.96% | 285,300 | 2348億8837万 | +8.9% | - | 3 |
| 03/17 | 4,810 | 4,915 | 4,780 | 4,835 | +1.04% | 157,700 | 2303億6212万 | +7.61% | - | 2.94 |
| 03/14 | 4,630 | 4,835 | 4,605 | 4,785 | +4.59% | 226,900 | 2279億7988万 | +7.19% | - | 2.91 |
| 03/13 | 4,480 | 4,585 | 4,480 | 4,575 | +2.01% | 105,900 | 2179億7450万 | +3.2% | - | 2.78 |
| 03/12 | 4,405 | 4,555 | 4,405 | 4,485 | +1.47% | 103,200 | 2136億8647万 | +1.79% | - | 2.72 |
| 03/11 | 4,375 | 4,425 | 4,310 | 4,420 | -1.67% | 111,100 | 2105億8957万 | +0.78% | - | 2.69 |
| 03/10 | 4,515 | 4,540 | 4,470 | 4,495 | -0.66% | 100,700 | 2141億6292万 | +2.88% | - | 2.73 |
| 03/07 | 4,570 | 4,650 | 4,525 | 4,525 | -2.48% | 123,500 | 2155億9226万 | +4.12% | - | 2.75 |
| 03/06 | 4,540 | 4,705 | 4,530 | 4,640 | +3.8% | 173,800 | 2210億7140万 | +7.33% | - | 2.82 |
| 03/05 | 4,460 | 4,510 | 4,440 | 4,470 | +1.25% | 133,600 | 2129億7180万 | +4.05% | - | 2.72 |
| 03/04 | 4,490 | 4,515 | 4,400 | 4,415 | -1.56% | 86,200 | 2103億5135万 | +3.42% | - | 2.68 |
| 03/03 | 4,455 | 4,515 | 4,440 | 4,485 | +1.7% | 113,000 | 2136億8647万 | +5.68% | - | 2.72 |
| 02/28 | 4,485 | 4,510 | 4,400 | 4,410 | -1.67% | 147,700 | 2101億1312万 | +4.63% | - | 2.68 |
| 02/27 | 4,530 | 4,555 | 4,470 | 4,485 | -0.99% | 110,700 | 2136億8647万 | +7.04% | - | 2.72 |
| 02/26 | 4,550 | 4,550 | 4,460 | 4,530 | -1.09% | 137,100 | 2158億3049万 | +8.92% | - | 2.75 |
| 02/25 | 4,590 | 4,625 | 4,530 | 4,580 | -0.22% | 203,800 | 2182億1272万 | +11.03% | - | 2.78 |
| 02/21 | 4,600 | 4,615 | 4,515 | 4,590 | -0.22% | 220,700 | 2186億8917万 | +12.33% | - | 2.79 |
| 02/20 | 4,510 | 4,620 | 4,505 | 4,600 | +2.34% | 255,700 | 2191億6562万 | +13.52% | - | 2.79 |
| 02/19 | 4,400 | 4,545 | 4,390 | 4,495 | +1.58% | 169,500 | 2141億6292万 | +11.93% | - | 2.73 |
| 02/18 | 4,485 | 4,490 | 4,405 | 4,425 | -0.9% | 142,700 | 2108億2779万 | +10.99% | - | 2.69 |
| 02/17 | 4,560 | 4,585 | 4,450 | 4,465 | -3.56% | 125,600 | 2127億3358万 | +12.78% | - | 2.71 |
| 02/14 | 4,465 | 4,690 | 4,440 | 4,630 | +4.99% | 324,000 | 2205億9496万 | +17.81% | - | 2.81 |
| 02/13 | 4,570 | 4,625 | 4,400 | 4,410 | -0.68% | 417,900 | 2101億1312万 | +13.19% | - | 2.68 |
| 02/12 | 4,340 | 4,525 | 4,340 | 4,440 | +9.36% | 423,100 | 2115億4246万 | +14.64% | - | 2.7 |
| 02/10 | 4,015 | 4,085 | 3,985 | 4,060 | -0.61% | 162,300 | 1934億3748万 | +5.54% | - | 2.47 |
| 02/07 | 4,120 | 4,120 | 4,045 | 4,085 | -0.49% | 67,800 | 1946億2859万 | +6.41% | - | 2.48 |
| 02/06 | 4,000 | 4,120 | 4,000 | 4,105 | +2.63% | 87,800 | 1955億8149万 | +7.21% | - | 2.49 |
| 02/05 | 3,940 | 4,030 | 3,940 | 4,000 | +2.7% | 116,700 | 1905億7880万 | +4.77% | - | 2.43 |
| 02/04 | 3,985 | 4,120 | 3,835 | 3,895 | -2.5% | 209,900 | 1855億7610万 | +2.26% | - | 2.37 |
| 02/03 | 3,980 | 4,015 | 3,955 | 3,995 | -0.25% | 171,200 | 1903億4057万 | +5.05% | - | 2.43 |
| 01/31 | 3,960 | 4,020 | 3,955 | 4,005 | +2.17% | 124,000 | 1908億1702万 | +5.51% | - | 2.43 |
| 01/30 | 3,905 | 3,935 | 3,885 | 3,920 | -0.63% | 88,900 | 1867億6722万 | +3.48% | - | 2.38 |
| 01/29 | 3,950 | 3,980 | 3,925 | 3,945 | -0.13% | 94,600 | 1879億5834万 | +4.25% | - | 2.4 |
| 01/28 | 3,855 | 3,960 | 3,845 | 3,950 | +3.81% | 154,000 | 1881億9656万 | +4.64% | - | 2.4 |
| 01/27 | 3,810 | 3,830 | 3,780 | 3,805 | +0.13% | 72,200 | 1812億8808万 | +1.04% | - | 2.31 |
| 01/24 | 3,755 | 3,875 | 3,755 | 3,800 | +1.2% | 94,600 | 1810億4986万 | +1.01% | - | 2.31 |
| 01/23 | 3,785 | 3,815 | 3,750 | 3,755 | -0.53% | 79,000 | 1789億584万 | -0.13% | - | 2.28 |
| 01/22 | 3,750 | 3,800 | 3,750 | 3,775 | +1.48% | 73,800 | 1798億5874万 | +0.43% | - | 2.29 |
| 01/21 | 3,695 | 3,740 | 3,670 | 3,720 | +0.95% | 63,400 | 1772億3828万 | -0.96% | - | 2.26 |
| 01/20 | 3,620 | 3,710 | 3,620 | 3,685 | +2.5% | 84,600 | 1755億7071万 | -1.92% | - | 2.24 |
| 01/17 | 3,690 | 3,710 | 3,580 | 3,595 | -3.88% | 128,400 | 1712億8269万 | -4.44% | - | 2.18 |
| 01/16 | 3,735 | 3,755 | 3,705 | 3,740 | +1.22% | 83,500 | 1781億9117万 | -0.8% | - | 2.27 |
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 6月期 | 1,225 245,000 1/10 | 432 86,400 8/21 | 2,100,800 10,504 5/21 | - | - | +37.96% 10/29 | -28.43% 2/13 |
| 2009年 6月期 | 645 129,000 7/2 | 226 45,100 11/20 | 2,522,800 12,614 5/26 | - | - | +32.68% 12/10 | -38.48% 10/10 |
| 2010年 6月期 | 1,239 247,800 4/16 | 370 74,000 7/13 | 4,081,600 20,408 5/14 | - | - | +62.92% 9/14 | -34.67% 5/25 |
| 2011年 6月期 | 2,235 447,000 5/2 | 538 107,600 8/17 | 5,113,600 25,568 1/14 | 830億9104万 | 200億133万 | +39.59% 2/21 | -23.68% 3/15 |
| 2012年 6月期 | 1,503 300,500 7/25 | 660 132,000 6/4 | 4,612,800 23,064 7/22 | 558億5874万 | 245億3695万 | +17.09% 10/25 | -29.94% 6/4 |
| 2013年 6月期 | 2,038 407,500 5/8 | 614 122,700 8/22 | 4,703,200 23,516 2/28 | 757億4854万 | 228億821万 | +26.61% 3/6 | -19.14% 5/27 |
| 2014年 6月期 | 3,525 705,000 9/17 | 1,256 5/12 | 10,082,800 2/17 | 1310億4963万 | 593億2188万 | +32.81% 8/5 | -35.24% 2/17 |
| 2015年 6月期 | 2,059 3/3 | 1,385 10/17 | 4,372,600 8/14 | 973億2069万 | 654億2352万 | +21.74% 11/19 | -14.22% 10/16 |
| 2016年 6月期 | 2,586 6/9 | 1,506 8/25 | 3,408,200 6/29 | 1222億8987万 | 711億9946万 | +15.42% 3/18 | -15.79% 2/12 |
| 2017年 3月期 | 2,448 7/4 | 1,680 8/18 | 1,697,300 9/7 | 1157億6396万 | 794億4585万 | +13.49% 3/9 | -11.6% 8/18 |
| 2018年 3月期 | 4,070 1/23 | 1,926 5/18 | 1,982,800 5/12 | 1925億245万 | 910億8554万 | +27.54% 1/23 | -16.45% 2/14 |
| 2019年 3月期 | 4,840 6/19 | 2,273 12/25 | 979,300 5/14 | 2290億653万 | 1075億9109万 | +21.67% 5/16 | -19.58% 12/25 |
| 2020年 3月期 | 4,630 12/27 | 2,481 3/23 | 1,359,500 11/12 | 2193億7495万 | 1175億9741万 | +19.26% 5/20 | -28.74% 3/13 |
| 2021年 3月期 | 4,545 3/29 | 3,080 4/6 | 540,800 5/15 | 2156億1707万 | 1459億9076万 | +11.76% 5/13 | -11.18% 1/27 |
| 2022年 3月期 | 5,790 11/15 | 3,695 2/7 | 452,900 2/14 | 2748億5593万 | 1754億1790万 | +11.77% 4/4 | -14.96% 2/7 |
| 2023年 3月期 | 4,840 2/10 | 3,320 9/28 | 912,900 12/21 | 2304億965万 | 1580億2502万 | +13.2% 11/24 | -11.38% 9/26 |
| 2024年 3月期 | 4,930 5/11 | 2,773 10/20 | 554,400 5/12 | 2347億497万 | 1320億3584万 | +16.57% 12/13 | -18.53% 4/19 |
| 2025年 3月期 | 5,040 3/24 | 2,173 6/17 | 699,700 8/2 | 2401億4692万 | 1034億7760万 | +20.97% 11/13 | -12.51% 5/30 |
| 最新 | 4,930 2025/6/12 | 81,800 | 2349億2189万 | +5.5% 4,673 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -63%（0.37倍）
- 2002/12/30 vs 2001/12/28
- -67%（0.33倍）
- 2003/12/30 vs 2002/12/30
- 1001%（11.01倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 228%（3.28倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 83%（1.83倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/06/12 vs 2024/12/30
- 28%（1.28倍）
- 過去安値
68円（2003/04/10） - 7204%（73.04倍）
4,930円（6/12）