株価チャート
株価
5/16
- 前日 (5/15)
- 1,270
- 始値
- 1,263
- 高値
- 1,505
- 安値
- 1,261
- 終値 +10.63%
- 1,405
- 出来高 +25.16%
- 3,924,000
乖離率
- 株価（5日）
移動平均値 - +16.12%
1,210 - 株価（25日）
移動平均値 - +31.19%
1,071 - 出来高（5日）
移動平均値 - +60.86%
2,439,340
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 1,263 | 1,505 | 1,261 | 1,405 | +10.63% | 3,924,000 | 178億5993万 | +31.19% | - | 10.38 |
| 05/15 | 1,120 | 1,327 | 1,116 | 1,270 | +7.63% | 3,135,200 | 161億4385万 | +20.38% | - | 9.39 |
| 05/14 | 1,186 | 1,265 | 1,159 | 1,180 | +1.72% | 1,705,800 | 149億9980万 | +13.57% | - | 8.72 |
| 05/13 | 1,088 | 1,186 | 1,071 | 1,160 | +11.86% | 2,164,200 | 147億4557万 | +12.29% | - | 8.57 |
| 05/12 | 1,076 | 1,080 | 1,012 | 1,037 | -4.69% | 1,267,500 | 131億8203万 | +0.78% | - | 7.66 |
| 05/09 | 1,239 | 1,250 | 1,059 | 1,088 | -5.31% | 4,910,200 | 138億3032万 | +5.84% | - | 8.04 |
| 05/08 | 1,044 | 1,149 | 1,036 | 1,149 | +15.02% | 885,100 | 146億574万 | +11.99% | - | 8.49 |
| 05/07 | 999 | 1,012 | 992 | 999 | -1.77% | 256,100 | 126億9898万 | -2.15% | - | 7.38 |
| 05/02 | 998 | 1,026 | 992 | 1,017 | +2.11% | 273,400 | 129億2779万 | -0.88% | - | 7.52 |
| 05/01 | 1,028 | 1,040 | 995 | 996 | -3.11% | 341,900 | 126億6085万 | -3.3% | - | 7.36 |
| 04/30 | 1,020 | 1,028 | 1,002 | 1,028 | +1.28% | 205,900 | 130億6762万 | -0.87% | - | 7.6 |
| 04/28 | 1,023 | 1,066 | 1,015 | 1,015 | +0.59% | 272,900 | 129億237万 | -2.5% | - | 7.5 |
| 04/25 | 1,010 | 1,036 | 1,008 | 1,009 | -0.39% | 221,200 | 128億2610万 | -3.72% | - | 7.46 |
| 04/24 | 1,000 | 1,027 | 995 | 1,013 | +1.4% | 254,200 | 128億7695万 | -4.25% | - | 7.49 |
| 04/23 | 1,027 | 1,040 | 992 | 999 | -1.67% | 341,100 | 126億9898万 | -6.37% | - | 7.38 |
| 04/22 | 1,020 | 1,031 | 997 | 1,016 | -1.65% | 330,600 | 129億1508万 | -5.22% | - | 7.51 |
| 04/21 | 1,038 | 1,046 | 1,017 | 1,033 | -1.15% | 209,800 | 131億3118万 | -4% | - | 7.63 |
| 04/18 | 1,030 | 1,080 | 1,030 | 1,045 | +0.87% | 319,700 | 132億8372万 | -2.7% | - | 7.72 |
| 04/17 | 1,020 | 1,036 | 1,012 | 1,036 | +0.68% | 139,900 | 131億6932万 | -3.36% | - | 7.66 |
| 04/16 | 1,036 | 1,048 | 1,002 | 1,029 | -2.28% | 318,100 | 130億8033万 | -3.83% | - | 7.6 |
| 04/15 | 1,072 | 1,139 | 1,052 | 1,053 | -1.59% | 590,300 | 133億8542万 | -1.31% | - | 7.78 |
| 04/14 | 1,070 | 1,099 | 1,055 | 1,070 | -0.47% | 351,200 | 136億151万 | +0.47% | - | 7.91 |
| 04/11 | 1,040 | 1,075 | 1,012 | 1,075 | +2.77% | 443,900 | 136億6507万 | +0.94% | - | 7.94 |
| 04/10 | 1,150 | 1,170 | 1,037 | 1,046 | +4.6% | 756,300 | 132億9643万 | -2.15% | - | 7.73 |
| 04/09 | 1,000 | 1,060 | 948 | 1,000 | -1.77% | 740,500 | 127億1170万 | -7.41% | - | 7.39 |
| 04/08 | 953 | 1,018 | 951 | 1,018 | +17.28% | 598,100 | 129億4051万 | -6.52% | - | 7.52 |
| 04/07 | 888 | 1,000 | 868 | 868 | -15.15% | 745,900 | 110億3375万 | -21.23% | - | 6.41 |
| 04/04 | 1,011 | 1,063 | 963 | 1,023 | -3.76% | 662,100 | 130億406万 | -8.42% | - | 7.56 |
| 04/03 | 977 | 1,063 | 957 | 1,063 | +5.25% | 378,100 | 135億1253万 | -6.01% | - | 7.86 |
| 04/02 | 1,017 | 1,025 | 993 | 1,010 | -1.75% | 333,100 | 128億3881万 | -12.02% | - | 7.46 |
| 04/01 | 1,040 | 1,053 | 1,003 | 1,028 | -1.91% | 462,500 | 130億6762万 | -11.84% | - | 7.6 |
| 03/31 | 1,045 | 1,099 | 1,024 | 1,048 | -5.16% | 485,100 | 133億2186万 | -11.04% | 117.89 | 7.74 |
| 03/28 | 1,125 | 1,164 | 1,086 | 1,105 | -2.64% | 540,500 | 140億4642万 | -7.06% | 124.3 | 8.17 |
| 03/27 | 1,120 | 1,170 | 1,100 | 1,135 | -1.3% | 665,300 | 144億2777万 | -5.18% | 127.68 | 8.39 |
| 03/26 | 1,105 | 1,230 | 1,079 | 1,150 | +1.77% | 1,612,700 | 146億1845万 | -4.8% | 129.37 | 8.5 |
| 03/25 | 1,215 | 1,224 | 1,130 | 1,130 | -5.99% | 565,500 | 143億6422万 | -7.3% | 127.12 | 8.35 |
| 03/24 | 1,248 | 1,248 | 1,180 | 1,202 | -4.38% | 670,800 | 152億7946万 | -2.67% | 135.22 | 8.88 |
| 03/21 | 1,240 | 1,291 | 1,229 | 1,257 | +0.88% | 1,124,400 | 159億7860万 | +1.7% | 141.4 | 9.29 |
| 03/19 | 1,087 | 1,403 | 1,087 | 1,246 | +11.65% | 6,861,800 | 158億3877万 | +0.65% | 140.17 | 9.21 |
| 03/18 | 1,135 | 1,154 | 1,043 | 1,116 | -0.53% | 1,455,500 | 141億8625万 | -9.71% | 125.54 | 8.25 |
| 03/17 | 1,002 | 1,122 | 990 | 1,122 | +15.43% | 744,800 | 142億6252万 | -9.52% | 126.22 | 8.29 |
| 03/14 | 987 | 1,013 | 967 | 972 | -1.42% | 326,600 | 123億5577万 | -21.93% | 109.34 | 7.18 |
| 03/13 | 1,003 | 1,030 | 981 | 986 | -1.4% | 341,500 | 125億3373万 | -21.37% | 110.92 | 7.29 |
| 03/12 | 976 | 1,028 | 966 | 1,000 | +5.15% | 700,400 | 127億1170万 | -21.26% | 112.49 | 7.39 |
| 03/11 | 983 | 990 | 917 | 951 | -5.47% | 771,400 | 120億8882万 | -26.11% | 106.98 | 7.03 |
| 03/10 | 1,040 | 1,063 | 976 | 1,006 | -5.98% | 1,077,400 | 127億8797万 | -22.26% | 113.17 | 7.43 |
| 03/07 | 1,151 | 1,152 | 1,041 | 1,070 | -9.25% | 879,900 | 136億151万 | -18.57% | 120.37 | 7.91 |
| 03/06 | 1,305 | 1,310 | 1,170 | 1,179 | -10.27% | 1,295,100 | 149億8709万 | -12.86% | 132.63 | 8.71 |
| 03/05 | 1,206 | 1,327 | 1,187 | 1,314 | +6.74% | 926,000 | 167億317万 | -4.09% | 147.82 | 9.71 |
| 03/04 | 1,314 | 1,336 | 1,210 | 1,231 | -8% | 611,600 | 156億4810万 | -10.21% | 138.48 | 9.1 |
| 03/03 | 1,247 | 1,370 | 1,215 | 1,338 | +8.25% | 614,500 | 170億825万 | -1.83% | 150.52 | 9.89 |
| 02/28 | 1,370 | 1,370 | 1,212 | 1,236 | -10.43% | 775,700 | 157億1166万 | -8.1% | 139.04 | 9.13 |
| 02/27 | 1,451 | 1,460 | 1,345 | 1,380 | -7.94% | 995,000 | 175億4214万 | +3.76% | 155.24 | 10.2 |
| 02/26 | 1,456 | 1,519 | 1,420 | 1,499 | +3.88% | 1,088,500 | 190億5483万 | +15.04% | 168.63 | 11.08 |
| 02/25 | 1,323 | 1,450 | 1,321 | 1,443 | +8.74% | 905,900 | 183億4298万 | +13.89% | 162.33 | 10.66 |
| 02/21 | 1,322 | 1,390 | 1,286 | 1,327 | +0.3% | 628,500 | 168億6842万 | +7.54% | 149.28 | 9.81 |
| 02/20 | 1,334 | 1,358 | 1,286 | 1,323 | -0.08% | 540,400 | 168億1757万 | +9.61% | 148.83 | 9.78 |
| 02/19 | 1,407 | 1,473 | 1,297 | 1,324 | -5.9% | 1,210,100 | 168億3029万 | +12.59% | 148.94 | 9.78 |
| 02/18 | 1,427 | 1,579 | 1,375 | 1,407 | -1.47% | 2,065,800 | 178億8536万 | +22.88% | 158.28 | 10.4 |
| 02/17 | 1,565 | 1,758 | 1,372 | 1,428 | -6.36% | 3,996,000 | 181億5230万 | +29% | 160.64 | 10.55 |
| 02/14 | 1,299 | 1,525 | 1,291 | 1,525 | +24.49% | 2,191,900 | 193億8534万 | +43.19% | 171.55 | 11.27 |
| 02/13 | 1,316 | 1,316 | 1,170 | 1,225 | -5.55% | 730,200 | 155億7183万 | +20.57% | 137.8 | 9.05 |
| 02/12 | 1,187 | 1,390 | 1,165 | 1,297 | +8.26% | 1,918,000 | 164億8707万 | +32.35% | 145.9 | 9.58 |
| 02/10 | 1,155 | 1,247 | 1,144 | 1,198 | -1.24% | 944,200 | 152億2861万 | +27.45% | 134.77 | 8.85 |
| 02/07 | 1,200 | 1,310 | 1,150 | 1,213 | -2.88% | 1,305,200 | 154億1929万 | +34.18% | 136.45 | 8.96 |
| 02/06 | 1,199 | 1,399 | 1,173 | 1,249 | +4.08% | 2,204,800 | 158億7691万 | +44.06% | 140.5 | 9.23 |
| 02/05 | 1,391 | 1,393 | 1,180 | 1,200 | -12.85% | 1,650,500 | 152億5404万 | +44.93% | 134.99 | 8.87 |
| 02/04 | 1,585 | 1,667 | 1,206 | 1,377 | -3.37% | 4,732,100 | 175億401万 | +74.3% | 154.9 | 10.18 |
| 02/03 | 1,080 | 1,425 | 1,056 | 1,425 | +26.67% | 6,346,900 | 181億1417万 | +91.02% | 160.3 | 10.53 |
| 01/31 | 1,185 | 1,500 | 1,125 | 1,125 | -26.23% | 5,619,200 | 143億66万 | +60.71% | 126.55 | 8.31 |
| 01/30 | 2,375 | 2,474 | 1,525 | 1,525 | -24.69% | 2,092,900 | 193億8534万 | +128.98% | 171.55 | 11.27 |
| 01/29 | 1,705 | 2,025 | 1,650 | 2,025 | +24.62% | 5,385,900 | 257億4119万 | +228.73% | 227.8 | 14.96 |
| 01/28 | 1,355 | 1,625 | 1,355 | 1,625 | +22.64% | 5,434,100 | 206億5651万 | +197.62% | 182.8 | 12.01 |
| 01/27 | 1,160 | 1,340 | 1,142 | 1,325 | +27.4% | 7,793,200 | 168億4300万 | +168.76% | 149.05 | 9.79 |
| 01/24 | 944 | 1,040 | 935 | 1,040 | +16.85% | 2,316,100 | 132億2016万 | +130.6% | 116.99 | 7.69 |
| 01/23 | 944 | 1,004 | 865 | 890 | +4.22% | 7,138,600 | 113億1341万 | +111.4% | 100.12 | 6.58 |
| 01/22 | 726 | 854 | 705 | 854 | +21.31% | 3,961,700 | 108億5579万 | +115.11% | 96.07 | 6.31 |
| 01/21 | 586 | 704 | 571 | 704 | +16.56% | 2,340,300 | 89億4903万 | +87.73% | 79.2 | 5.2 |
| 01/20 | 610 | 624 | 552 | 604 | -1.15% | 1,846,600 | 76億7786万 | +68.25% | 67.95 | 4.46 |
| 01/17 | 641 | 709 | 570 | 611 | -6.14% | 9,004,900 | 77億6684万 | +76.08% | 68.73 | 4.52 |
| 01/16 | 531 | 651 | 502 | 651 | +18.15% | 8,587,300 | 82億7531万 | +94.91% | 73.23 | 4.81 |
| 01/15 | 642 | 642 | 508 | 551 | +1.66% | 7,294,800 | 70億414万 | +72.19% | 61.98 | 4.07 |
| 01/14 | 477 | 542 | 434 | 542 | +17.32% | 6,179,800 | 68億8974万 | +74.84% | 60.97 | 4.01 |
| 01/10 | 446 | 462 | 430 | 462 | +20.94% | 1,746,600 | 58億7280万 | +53.49% | 51.97 | 3.41 |
| 01/09 | 382 | 382 | 382 | 382 | +26.49% | 54,100 | 48億5586万 | +29.93% | 42.97 | 2.82 |
| 01/08 | 311 | 312 | 302 | 302 | -2.89% | 77,300 | 38億3893万 | +3.78% | 33.97 | 2.23 |
| 01/07 | 310 | 311 | 296 | 311 | +4.01% | 214,400 | 39億5333万 | +6.87% | 34.99 | 2.3 |
| 01/06 | 302 | 304 | 297 | 299 | +0.67% | 39,200 | 38億79万 | +3.1% | 33.64 | 2.21 |
| 2024 | ||||||||||
| 12/30 | 298 | 305 | 292 | 297 | +1.37% | 110,500 | 37億7537万 | +2.41% | 33.41 | 2.14 |
| 12/27 | 292 | 293 | 277 | 293 | +9.33% | 241,100 | 37億2452万 | +1.03% | 32.96 | 2.12 |
| 12/26 | 272 | 277 | 268 | 268 | -1.47% | 53,300 | 34億673万 | -7.59% | 30.15 | 1.93 |
| 12/25 | 270 | 275 | 269 | 272 | +1.12% | 109,800 | 34億5758万 | -6.53% | 30.6 | 1.96 |
| 12/24 | 271 | 271 | 267 | 269 | -0.74% | 48,300 | 34億1944万 | -7.56% | 30.26 | 1.94 |
| 12/23 | 276 | 280 | 270 | 271 | -1.81% | 43,500 | 34億4487万 | -7.19% | 30.49 | 1.96 |
| 12/20 | 276 | 279 | 275 | 276 | -1.08% | 37,200 | 35億842万 | -5.48% | 31.05 | 1.99 |
| 12/19 | 274 | 279 | 263 | 279 | -0.36% | 61,200 | 35億4656万 | -4.45% | 31.39 | 2.01 |
| 12/18 | 283 | 284 | 280 | 280 | -1.06% | 24,200 | 35億5927万 | -4.44% | 31.5 | 2.02 |
| 12/17 | 284 | 286 | 281 | 283 | -0.35% | 34,100 | 35億9741万 | -3.41% | 31.84 | 2.04 |
| 12/16 | 288 | 290 | 282 | 284 | -2.07% | 55,400 | 36億1012万 | -3.07% | 31.95 | 2.05 |
| 12/13 | 299 | 299 | 290 | 290 | -2.03% | 32,600 | 36億8639万 | -1.36% | 32.62 | 2.09 |
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 | |
| 2022年 3月期 | 1,060 10/19 | 383 3/15 | 21,309,800 10/14 | 130億514万 | 48億6858万 | +18.45% 3/18 | -29.72% 1/27 |
| 2023年 3月期 | 565 4/22 | 282 10/25 | 6,433,700 4/22 | 71億8211万 | 35億8469万 | +27.04% 3/17 | -16.01% 6/17 |
| 2024年 3月期 | 650 6/26 | 354 2/16 | 6,063,700 6/14 | 82億6260万 | 44億9994万 | +30.99% 6/27 | -13.47% 5/31 |
| 2025年 3月期 | 2,474 1/30 | 263 12/19 | 9,004,900 1/17 | 314億4874万 | 33億4317万 | +228.67% 1/29 | -26.08% 3/11 |
| 最新 | 1,405 2025/5/16 | 3,924,000 | 178億5993万 | +31.19% 1,071 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/05/16 vs 2024/12/30
- 373%（4.73倍）
- 過去安値
263円（2024/12/19） - 434%（5.34倍）
1,405円（5/16）