株価チャート
株価
3/26
- 前日 (3/25)
- 1,867
- 始値
- 1,870
- 高値
- 1,870
- 安値
- 1,865
- 終値 +0.11%
- 1,869
- 出来高 +34.48%
- 3,900
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,863 - 株価（25日）
移動平均値 - +2.75%
1,819 - 出来高（5日）
移動平均値 - +33.56%
2,920
2024/10/25～2025/03/26
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 | ||||||||||
| 03/26 | 1,870 | 1,870 | 1,865 | 1,869 | +0.11% | 3,900 | 73億5451万 | +2.75% | 17.67 | 0.82 |
| 03/25 | 1,871 | 1,879 | 1,862 | 1,867 | +0.32% | 2,900 | 73億4664万 | +2.81% | 17.65 | 0.82 |
| 03/24 | 1,875 | 1,880 | 1,861 | 1,861 | -0.16% | 3,100 | 73億2303万 | +2.87% | 17.59 | 0.82 |
| 03/21 | 1,856 | 1,875 | 1,855 | 1,864 | +0.43% | 2,600 | 73億3484万 | +3.44% | 17.62 | 0.82 |
| 03/19 | 1,868 | 1,868 | 1,856 | 1,856 | -0.32% | 2,100 | 73億336万 | +3.4% | 17.55 | 0.82 |
| 03/18 | 1,878 | 1,884 | 1,862 | 1,862 | -0.43% | 3,300 | 73億2697万 | +4.14% | 17.6 | 0.82 |
| 03/17 | 1,888 | 1,888 | 1,870 | 1,870 | 0% | 2,700 | 73億5845万 | +5.06% | 17.68 | 0.82 |
| 03/14 | 1,870 | 1,884 | 1,870 | 1,870 | 0% | 1,500 | 73億5845万 | +5.47% | 17.68 | 0.82 |
| 03/13 | 1,881 | 1,887 | 1,870 | 1,870 | -0.11% | 2,600 | 73億5845万 | +6.01% | 17.68 | 0.82 |
| 03/12 | 1,865 | 1,879 | 1,865 | 1,872 | +0.86% | 2,900 | 73億6632万 | +6.61% | 17.7 | 0.83 |
| 03/11 | 1,865 | 1,865 | 1,854 | 1,856 | -0.16% | 1,800 | 73億336万 | +6.18% | 17.55 | 0.82 |
| 03/10 | 1,854 | 1,867 | 1,836 | 1,859 | +1.31% | 2,400 | 73億1516万 | +6.84% | 17.57 | 0.82 |
| 03/07 | 1,842 | 1,850 | 1,830 | 1,835 | -0.05% | 2,400 | 72億2072万 | +5.95% | 17.35 | 0.81 |
| 03/06 | 1,825 | 1,842 | 1,825 | 1,836 | +1.72% | 2,300 | 72億2466万 | +6.37% | 17.36 | 0.81 |
| 03/05 | 1,798 | 1,805 | 1,795 | 1,805 | +0.39% | 2,700 | 71億267万 | +5% | 17.06 | 0.8 |
| 03/04 | 1,779 | 1,798 | 1,776 | 1,798 | +1.3% | 2,300 | 70億7513万 | +4.9% | 17 | 0.79 |
| 03/03 | 1,752 | 1,776 | 1,752 | 1,775 | +1.89% | 1,400 | 69億8462万 | +3.92% | 16.78 | 0.78 |
| 02/28 | 1,742 | 1,747 | 1,740 | 1,742 | 0% | 1,000 | 68億5477万 | +2.29% | 16.47 | 0.77 |
| 02/27 | 1,762 | 1,762 | 1,742 | 1,742 | -0.29% | 1,800 | 68億5477万 | +2.53% | 16.47 | 0.77 |
| 02/26 | 1,754 | 1,759 | 1,740 | 1,747 | -0.06% | 1,200 | 68億7444万 | +3.07% | 16.52 | 0.77 |
| 02/25 | 1,756 | 1,756 | 1,748 | 1,748 | -0.11% | 1,500 | 68億7838万 | +3.43% | 16.53 | 0.77 |
| 02/21 | 1,762 | 1,762 | 1,750 | 1,750 | -0.62% | 1,600 | 68億8625万 | +3.86% | 16.54 | 0.77 |
| 02/20 | 1,772 | 1,772 | 1,761 | 1,761 | -0.62% | 700 | 69億2953万 | +4.82% | 16.65 | 0.78 |
| 02/19 | 1,789 | 1,789 | 1,772 | 1,772 | -0.95% | 1,500 | 69億7282万 | +5.79% | 16.75 | 0.78 |
| 02/18 | 1,788 | 1,789 | 1,753 | 1,789 | +0.06% | 2,900 | 70億3971万 | +7.19% | 16.91 | 0.79 |
| 02/17 | 1,718 | 1,788 | 1,718 | 1,788 | +5.18% | 5,700 | 70億3578万 | +7.58% | 16.9 | 0.79 |
| 02/14 | 1,680 | 1,700 | 1,680 | 1,700 | +1.19% | 1,200 | 66億8950万 | +2.72% | 16.07 | 0.75 |
| 02/13 | 1,685 | 1,694 | 1,676 | 1,680 | -0.3% | 1,300 | 66億1080万 | +1.69% | 15.88 | 0.74 |
| 02/12 | 1,693 | 1,693 | 1,668 | 1,685 | 0% | 3,200 | 66億3047万 | +2% | 15.93 | 0.74 |
| 02/10 | 1,681 | 1,685 | 1,681 | 1,685 | +1.14% | 1,400 | 66億3047万 | +2% | 15.93 | 0.74 |
| 02/07 | 1,682 | 1,682 | 1,666 | 1,666 | -0.95% | 1,000 | 65億5571万 | +0.97% | 15.75 | 0.73 |
| 02/06 | 1,665 | 1,682 | 1,663 | 1,682 | +1.02% | 2,000 | 66億1867万 | +2.19% | 15.9 | 0.74 |
| 02/05 | 1,678 | 1,686 | 1,665 | 1,665 | -0.42% | 1,900 | 65億5177万 | +1.59% | 15.74 | 0.73 |
| 02/04 | 1,660 | 1,674 | 1,660 | 1,672 | +0.72% | 1,800 | 65億7932万 | +2.33% | 15.81 | 0.74 |
| 02/03 | 1,669 | 1,669 | 1,660 | 1,660 | -0.3% | 2,100 | 65億3210万 | +2.03% | 15.69 | 0.73 |
| 01/31 | 1,672 | 1,672 | 1,662 | 1,665 | +0.12% | 1,000 | 65億5177万 | +2.59% | 15.74 | 0.73 |
| 01/30 | 1,673 | 1,673 | 1,662 | 1,663 | -0.6% | 2,300 | 65億4390万 | +2.65% | 15.72 | 0.73 |
| 01/29 | 1,674 | 1,675 | 1,663 | 1,673 | -0.06% | 4,100 | 65億8325万 | +3.4% | 15.82 | 0.74 |
| 01/28 | 1,674 | 1,674 | 1,663 | 1,674 | +0.72% | 1,300 | 65億8719万 | +3.53% | 15.83 | 0.74 |
| 01/27 | 1,667 | 1,674 | 1,655 | 1,662 | +0.54% | 5,600 | 65億3997万 | +2.85% | 15.71 | 0.73 |
| 01/24 | 1,651 | 1,655 | 1,650 | 1,653 | +0.12% | 1,100 | 65億455万 | +2.29% | 15.63 | 0.73 |
| 01/23 | 1,666 | 1,666 | 1,646 | 1,651 | 0% | 1,600 | 64億9668万 | +2.1% | 15.61 | 0.73 |
| 01/22 | 1,645 | 1,660 | 1,645 | 1,651 | +0.36% | 1,400 | 64億9668万 | +1.98% | 15.61 | 0.73 |
| 01/21 | 1,626 | 1,648 | 1,626 | 1,645 | +1.42% | 900 | 64億7307万 | +1.54% | 15.55 | 0.73 |
| 01/20 | 1,625 | 1,629 | 1,622 | 1,622 | +0.06% | 1,500 | 63億8257万 | -0.06% | 15.33 | 0.72 |
| 01/17 | 1,615 | 1,624 | 1,601 | 1,621 | -0.25% | 2,000 | 63億7863万 | -0.31% | 15.32 | 0.72 |
| 01/16 | 1,635 | 1,635 | 1,616 | 1,625 | 0% | 900 | 63億9437万 | -0.31% | 15.36 | 0.72 |
| 01/15 | 1,615 | 1,646 | 1,612 | 1,625 | +0.68% | 1,300 | 63億9437万 | -0.61% | 15.36 | 0.72 |
| 01/14 | 1,615 | 1,648 | 1,610 | 1,614 | +0.12% | 1,600 | 63億5109万 | -1.59% | 15.26 | 0.71 |
| 01/10 | 1,628 | 1,628 | 1,603 | 1,612 | -0.37% | 1,100 | 63億4322万 | -2.07% | 15.24 | 0.71 |
| 01/09 | 1,640 | 1,640 | 1,600 | 1,618 | -1.34% | 3,900 | 63億6683万 | -2.06% | 15.3 | 0.71 |
| 01/08 | 1,667 | 1,667 | 1,640 | 1,640 | -1.26% | 6,600 | 64億5340万 | -1.09% | 15.5 | 0.72 |
| 01/07 | 1,707 | 1,707 | 1,660 | 1,661 | -1.37% | 7,500 | 65億3603万 | -0.18% | 15.7 | 0.73 |
| 01/06 | 1,676 | 1,740 | 1,676 | 1,684 | +1.75% | 12,100 | 66億2654万 | +0.96% | 15.92 | 0.74 |
| 2024 | ||||||||||
| 12/30 | 1,550 | 1,661 | 1,550 | 1,655 | +6.16% | 7,200 | 65億1242万 | -1.02% | 15.65 | 0.73 |
| 12/27 | 1,511 | 1,559 | 1,511 | 1,559 | +3.25% | 7,200 | 61億3466万 | -7.04% | 14.74 | 0.69 |
| 12/26 | 1,517 | 1,546 | 1,510 | 1,510 | -0.98% | 15,600 | 59億4185万 | -10.44% | 14.28 | 0.67 |
| 12/25 | 1,506 | 1,550 | 1,504 | 1,525 | +1.26% | 22,400 | 60億87万 | -10.03% | 14.42 | 0.67 |
| 12/24 | 1,550 | 1,550 | 1,500 | 1,506 | -3.09% | 19,500 | 59億2611万 | -11.67% | 14.24 | 0.66 |
| 12/23 | 1,593 | 1,593 | 1,554 | 1,554 | -2.57% | 15,100 | 61億1499万 | -9.39% | 14.69 | 0.69 |
| 12/20 | 1,620 | 1,620 | 1,595 | 1,595 | -1.6% | 13,100 | 62億7632万 | -7.54% | 15.08 | 0.7 |
| 12/19 | 1,630 | 1,636 | 1,620 | 1,621 | -1.1% | 9,900 | 63億7863万 | -6.57% | 15.32 | 0.72 |
| 12/18 | 1,650 | 1,659 | 1,639 | 1,639 | -0.67% | 7,500 | 64億4946万 | -6.07% | 15.49 | 0.72 |
| 12/17 | 1,664 | 1,664 | 1,650 | 1,650 | -0.84% | 8,100 | 64億9275万 | -5.98% | 15.6 | 0.73 |
| 12/16 | 1,686 | 1,686 | 1,664 | 1,664 | -1.3% | 9,700 | 65億4784万 | -5.72% | 15.73 | 0.73 |
| 12/13 | 1,688 | 1,690 | 1,685 | 1,686 | -0.12% | 5,800 | 66億3441万 | -4.96% | 15.94 | 0.74 |
| 12/12 | 1,691 | 1,692 | 1,688 | 1,688 | -0.24% | 9,500 | 66億4228万 | -5.33% | 15.96 | 0.74 |
| 12/11 | 1,700 | 1,700 | 1,692 | 1,692 | -0.47% | 6,200 | 66億5802万 | -5.53% | 16 | 0.75 |
| 12/10 | 1,705 | 1,713 | 1,700 | 1,700 | -0.35% | 7,900 | 66億8950万 | -5.5% | 16.07 | 0.75 |
| 12/09 | 1,724 | 1,724 | 1,706 | 1,706 | -1.5% | 8,500 | 67億1311万 | -5.54% | 16.13 | 0.75 |
| 12/06 | 1,736 | 1,736 | 1,730 | 1,732 | -0.52% | 4,000 | 68億1542万 | -4.52% | 16.37 | 0.76 |
| 12/05 | 1,745 | 1,750 | 1,734 | 1,741 | -0.51% | 3,200 | 68億5083万 | -4.39% | 16.46 | 0.77 |
| 12/04 | 1,767 | 1,767 | 1,730 | 1,750 | -1.13% | 4,900 | 68億8625万 | -4.27% | 16.54 | 0.77 |
| 12/03 | 1,767 | 1,772 | 1,766 | 1,770 | +0.23% | 3,200 | 69億6495万 | -3.49% | 16.73 | 0.78 |
| 12/02 | 1,771 | 1,775 | 1,766 | 1,766 | -0.11% | 3,600 | 69億4921万 | -3.97% | 16.7 | 0.78 |
| 11/29 | 1,766 | 1,779 | 1,766 | 1,768 | +0.11% | 1,700 | 69億5708万 | -4.17% | 16.71 | 0.78 |
| 11/28 | 1,770 | 1,771 | 1,766 | 1,766 | -0.39% | 2,500 | 69億4921万 | -4.59% | 16.7 | 0.78 |
| 11/27 | 1,795 | 1,795 | 1,773 | 1,773 | -1.12% | 3,400 | 69億7675万 | -4.52% | 16.76 | 0.78 |
| 11/26 | 1,789 | 1,800 | 1,785 | 1,793 | +0.67% | 3,800 | 70億5545万 | -3.76% | 16.95 | 0.79 |
| 11/25 | 1,779 | 1,789 | 1,779 | 1,781 | +0.23% | 2,500 | 70億823万 | -4.66% | 16.84 | 0.79 |
| 11/22 | 1,745 | 1,777 | 1,745 | 1,777 | +2.01% | 3,800 | 69億9249万 | -5.13% | 16.8 | 0.78 |
| 11/21 | 1,761 | 1,770 | 1,740 | 1,742 | -1.02% | 4,200 | 68億5477万 | -7.29% | 16.47 | 0.77 |
| 11/20 | 1,763 | 1,779 | 1,714 | 1,760 | -0.62% | 8,100 | 69億2560万 | -6.68% | 16.64 | 0.78 |
| 11/19 | 1,800 | 1,800 | 1,771 | 1,771 | -1.83% | 8,400 | 69億6888万 | -6.44% | 16.74 | 0.78 |
| 11/18 | 1,838 | 1,838 | 1,796 | 1,804 | -2.01% | 6,600 | 70億9874万 | -5% | 17.05 | 0.8 |
| 11/15 | 1,862 | 1,862 | 1,840 | 1,841 | -1.07% | 4,200 | 72億4433万 | -3.31% | 17.4 | 0.81 |
| 11/14 | 1,913 | 1,913 | 1,860 | 1,861 | -2.31% | 9,800 | 73億2303万 | -2.41% | 17.59 | 0.82 |
| 11/13 | 1,891 | 1,905 | 1,890 | 1,905 | +0.53% | 3,000 | 74億9617万 | -0.26% | 18.01 | 0.84 |
| 11/12 | 1,890 | 1,895 | 1,890 | 1,895 | +0.16% | 2,400 | 74億5682万 | -0.89% | 17.91 | 0.84 |
| 11/11 | 1,895 | 1,898 | 1,890 | 1,892 | +0.11% | 1,100 | 74億4502万 | -1.1% | 17.89 | 0.83 |
| 11/08 | 1,892 | 1,894 | 1,890 | 1,890 | 0% | 2,400 | 74億3715万 | -1.31% | 17.87 | 0.83 |
| 11/07 | 1,892 | 1,897 | 1,890 | 1,890 | -0.11% | 1,900 | 74億3715万 | -1.41% | 17.87 | 0.83 |
| 11/06 | 1,893 | 1,898 | 1,891 | 1,892 | -0.11% | 1,700 | 74億4502万 | -1.41% | 17.89 | 0.83 |
| 11/05 | 1,895 | 1,896 | 1,894 | 1,894 | -0.32% | 1,100 | 74億5289万 | -1.41% | 17.91 | 0.84 |
| 11/01 | 1,906 | 1,906 | 1,900 | 1,900 | -0.37% | 1,900 | 74億7650万 | -1.2% | 17.96 | 0.84 |
| 10/31 | 1,915 | 1,919 | 1,907 | 1,907 | -0.42% | 1,400 | 75億404万 | -1.04% | 18.03 | 0.84 |
| 10/30 | 1,902 | 1,915 | 1,902 | 1,915 | +0.79% | 2,100 | 75億3552万 | -0.83% | 18.1 | 0.84 |
| 10/29 | 1,901 | 1,905 | 1,900 | 1,900 | -0.05% | 3,500 | 74億7650万 | -1.76% | 17.96 | 0.84 |
| 10/28 | 1,909 | 1,909 | 1,901 | 1,901 | -0.47% | 1,000 | 74億8043万 | -1.96% | 17.97 | 0.84 |
| 10/25 | 1,910 | 1,910 | 1,903 | 1,910 | 0% | 1,800 | 75億1585万 | -1.7% | 18.06 | 0.84 |
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 | 2,850 4/2 | 2,055 3/27 | 41,300 3/25 | - | - | +7.19% 1/21 | -12.98% 2/29 |
| 2009年 3月期 | 2,430 3/23 | 1,990 10/10 | 98,100 3/25 | - | - | +5.02% 9/12 | -12.51% 10/8 |
| 2010年 3月期 | 2,560 3/26 | 2,230 5/1 4/30 他3件 | 31,200 9/24 | - | - | +3.04% 6/11 | -3.54% 10/7 |
| 2011年 3月期 | 2,633 3/10 | 2,190 3/15 | 46,700 5/28 | 103億6085万 | 86億1765万 | +3.52% 12/8 | -9.48% 3/15 |
| 2012年 3月期 | 2,730 3/27 | 2,390 4/6 | 9,400 3/28 | 107億4255万 | 94億465万 | +2.9% 5/23 | -3.15% 3/29 |
| 2013年 3月期 | 3,150 3/26 3/25 他2件 | 2,600 5/22 5/21 他2件 | 14,500 3/27 | 123億9525万 | 102億3100万 | +7.1% 1/21 | -7.41% 4/2 |
| 2014年 3月期 | 3,400 3/26 | 2,800 4/2 | 17,400 9/25 | 133億7900万 | 110億1800万 | +6.59% 1/20 | -2.89% 4/1 |
| 2015年 3月期 | 4,295 3/26 | 3,235 4/2 | 13,900 9/26 | 169億82万 | 127億2972万 | +5.47% 7/9 | -4% 4/2 |
| 2016年 3月期 | 4,500 8/6 8/3 | 3,135 3/29 | 66,900 3/15 | 177億750万 | 123億3622万 | +3.87% 6/12 | -21.11% 3/18 |
| 2017年 3月期 | 4,400 3/7 2/13 | 3,050 11/9 | 69,300 2/14 | 173億1400万 | 120億175万 | +14.28% 5/17 | -11.02% 6/24 |
| 2018年 3月期 | 8,500 3/13 | 3,660 8/9 | 113,500 2/15 | 334億4750万 | 144億210万 | +25.04% 3/6 | -15.37% 2/7 |
| 2019年 3月期 | 12,900 6/13 | 6,200 12/25 | 123,000 8/13 | 507億6150万 | 243億9700万 | +20.01% 5/25 | -25.78% 12/25 |
| 2020年 3月期 | 9,390 7/2 | 3,990 3/24 | 90,200 5/13 | 369億4965万 | 157億65万 | +23.02% 5/13 | -30.91% 2/28 |
| 2021年 3月期 | 5,100 6/26 | 3,905 7/30 | 40,200 9/28 | 200億6850万 | 153億6617万 | +12.77% 5/12 | -15.07% 7/30 |
| 2022年 3月期 | 4,730 4/19 | 2,100 3/11 | 58,400 9/29 | 186億1255万 | 82億6350万 | +4.23% 9/6 | -12.43% 10/6 |
| 2023年 3月期 | 2,613 8/30 | 2,020 4/27 | 27,300 5/6 | 102億8215万 | 79億4870万 | +12.02% 6/13 | -5.11% 2/16 |
| 2024年 3月期 | 2,500 8/10 | 2,053 3/28 | 23,100 2/13 | 98億3750万 | 80億7855万 | +4.28% 3/27 | -5.55% 12/27 |
| 最新 | 1,869 2025/3/26 | 3,900 | 73億5451万 | +2.75% 1,819 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/03/26 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
1,500円（2024/12/24） - 25%（1.25倍）
1,869円（3/26）