株価チャート
株価
4/28
- 前日 (4/25)
- 4,100
- 始値
- 4,105
- 高値
- 4,145
- 安値
- 4,095
- 終値 +0.61%
- 4,125
- 出来高 -17.77%
- 43,500
乖離率
- 株価（5日）
移動平均値 - +0.22%
4,116 - 株価（25日）
移動平均値 - -0.55%
4,148 - 出来高（5日）
移動平均値 - +1.59%
42,820
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 4,105 | 4,145 | 4,095 | 4,125 | +0.61% | 43,500 | 1408億9606万 | -0.55% | 17.61 | 3 |
| 04/25 | 4,065 | 4,115 | 4,055 | 4,100 | +0.49% | 52,900 | 1400億4215万 | -1.3% | 17.51 | 2.98 |
| 04/24 | 4,150 | 4,155 | 4,080 | 4,080 | -1.45% | 40,400 | 1393億5902万 | -1.95% | 17.42 | 2.97 |
| 04/23 | 4,160 | 4,190 | 4,140 | 4,140 | +0.12% | 45,100 | 1414億841万 | -0.67% | 17.68 | 3.01 |
| 04/22 | 4,140 | 4,155 | 4,120 | 4,135 | +0.24% | 32,200 | 1412億3763万 | -0.86% | 17.65 | 3.01 |
| 04/21 | 4,140 | 4,160 | 4,110 | 4,125 | -0.6% | 37,500 | 1408億9606万 | -1.15% | 17.61 | 3 |
| 04/18 | 4,120 | 4,160 | 4,115 | 4,150 | +0.85% | 46,000 | 1417億4998万 | -0.62% | 17.72 | 3.02 |
| 04/17 | 4,115 | 4,120 | 4,070 | 4,115 | 0% | 68,800 | 1405億5450万 | -1.53% | 17.57 | 2.99 |
| 04/16 | 4,100 | 4,125 | 4,080 | 4,115 | -0.12% | 62,100 | 1405億5450万 | -1.65% | 17.57 | 2.99 |
| 04/15 | 4,120 | 4,125 | 4,095 | 4,120 | +0.37% | 52,400 | 1407億2528万 | -1.65% | 17.59 | 3 |
| 04/14 | 4,085 | 4,115 | 4,050 | 4,105 | +1.48% | 58,100 | 1402億1293万 | -2.12% | 17.53 | 2.99 |
| 04/11 | 4,060 | 4,080 | 3,995 | 4,045 | -2.06% | 71,000 | 1381億6354万 | -3.67% | 17.27 | 2.94 |
| 04/10 | 4,185 | 4,185 | 4,085 | 4,130 | +2.61% | 93,100 | 1410億6685万 | -1.78% | 17.63 | 3 |
| 04/09 | 4,075 | 4,095 | 3,970 | 4,025 | -2.42% | 99,200 | 1374億8040万 | -4.35% | 17.18 | 2.93 |
| 04/08 | 4,065 | 4,135 | 4,050 | 4,125 | +3.25% | 84,900 | 1408億9606万 | -2.16% | 17.61 | 3 |
| 04/07 | 3,950 | 4,040 | 3,885 | 3,995 | -1.72% | 143,800 | 1364億5570万 | -5.31% | 17.06 | 2.91 |
| 04/04 | 4,040 | 4,085 | 4,030 | 4,065 | -1.09% | 90,900 | 1388億4667万 | -3.74% | 17.36 | 2.96 |
| 04/03 | 4,035 | 4,110 | 4,010 | 4,110 | +0.12% | 90,600 | 1403億8372万 | -2.79% | 17.55 | 2.99 |
| 04/02 | 4,220 | 4,220 | 4,105 | 4,105 | -2.61% | 84,400 | 1402億1293万 | -3% | 17.53 | 2.99 |
| 04/01 | 4,275 | 4,285 | 4,215 | 4,215 | -1.4% | 66,200 | 1439億7016万 | -0.5% | 18 | 3.07 |
| 03/31 | 4,270 | 4,295 | 4,260 | 4,275 | 0% | 90,500 | 1460億1956万 | +0.99% | 18.25 | 3.11 |
| 03/28 | 4,295 | 4,335 | 4,275 | 4,275 | -1.27% | 87,400 | 1460億1956万 | +1.09% | 18.25 | 3.11 |
| 03/27 | 4,335 | 4,350 | 4,290 | 4,330 | -0.12% | 99,500 | 1478億9817万 | +2.46% | 18.49 | 3.15 |
| 03/26 | 4,360 | 4,360 | 4,315 | 4,335 | -0.57% | 79,300 | 1480億6896万 | +2.7% | 18.51 | 3.15 |
| 03/25 | 4,295 | 4,380 | 4,280 | 4,360 | +1.87% | 67,300 | 1489億2287万 | +3.32% | 18.62 | 3.17 |
| 03/24 | 4,275 | 4,285 | 4,240 | 4,280 | +0.35% | 63,400 | 1461億9034万 | +1.47% | 18.27 | 3.11 |
| 03/21 | 4,255 | 4,305 | 4,255 | 4,265 | +0.35% | 232,600 | 1456億7799万 | +1.07% | 18.21 | 3.1 |
| 03/19 | 4,205 | 4,290 | 4,200 | 4,250 | +0.35% | 101,200 | 1451億6564万 | +0.66% | 18.15 | 3.09 |
| 03/18 | 4,190 | 4,265 | 4,185 | 4,235 | +1.19% | 54,000 | 1446億5329万 | +0.28% | 18.08 | 3.08 |
| 03/17 | 4,195 | 4,200 | 4,170 | 4,185 | -0.36% | 52,900 | 1429億4546万 | -0.95% | 17.87 | 3.04 |
| 03/14 | 4,180 | 4,225 | 4,175 | 4,200 | -0.24% | 49,800 | 1434億5781万 | -0.83% | 17.93 | 3.05 |
| 03/13 | 4,225 | 4,230 | 4,180 | 4,210 | -0.82% | 53,300 | 1437億9938万 | -0.85% | 17.97 | 3.06 |
| 03/12 | 4,230 | 4,250 | 4,220 | 4,245 | -0.12% | 44,100 | 1449億9486万 | -0.28% | 18.12 | 3.09 |
| 03/11 | 4,250 | 4,290 | 4,230 | 4,250 | +0.12% | 57,100 | 1451億6564万 | -0.42% | 18.15 | 3.09 |
| 03/10 | 4,225 | 4,275 | 4,220 | 4,245 | +0.59% | 44,200 | 1449億9486万 | -0.91% | 18.12 | 3.09 |
| 03/07 | 4,180 | 4,220 | 4,135 | 4,220 | +0.6% | 56,100 | 1441億4094万 | -1.88% | 18.02 | 3.07 |
| 03/06 | 4,210 | 4,215 | 4,185 | 4,195 | -0.36% | 34,400 | 1432億8703万 | -2.83% | 17.91 | 3.05 |
| 03/05 | 4,240 | 4,240 | 4,200 | 4,210 | -0.36% | 45,000 | 1437億9938万 | -2.93% | 17.97 | 3.06 |
| 03/04 | 4,190 | 4,225 | 4,165 | 4,225 | +0.96% | 47,200 | 1443億1173万 | -2.96% | 18.04 | 3.07 |
| 03/03 | 4,150 | 4,205 | 4,140 | 4,185 | +1.7% | 51,100 | 1429億4546万 | -4.19% | 17.87 | 3.04 |
| 02/28 | 4,160 | 4,170 | 4,110 | 4,115 | -1.67% | 73,500 | 1405億5450万 | -6.09% | 17.57 | 2.99 |
| 02/27 | 4,200 | 4,200 | 4,170 | 4,185 | -0.36% | 29,500 | 1429億4546万 | -4.91% | 17.87 | 3.04 |
| 02/26 | 4,215 | 4,230 | 4,175 | 4,200 | -0.36% | 42,000 | 1434億5781万 | -4.91% | 17.93 | 3.05 |
| 02/25 | 4,150 | 4,230 | 4,120 | 4,215 | +1.81% | 68,300 | 1439億7016万 | -4.87% | 18 | 3.07 |
| 02/21 | 4,160 | 4,165 | 4,115 | 4,140 | -0.48% | 50,700 | 1414億841万 | -6.9% | 17.68 | 3.01 |
| 02/20 | 4,210 | 4,210 | 4,130 | 4,160 | -1.19% | 51,900 | 1420億9155万 | -6.85% | 17.76 | 3.03 |
| 02/19 | 4,210 | 4,250 | 4,190 | 4,210 | +0.12% | 41,800 | 1437億9938万 | -6.15% | 17.97 | 3.06 |
| 02/18 | 4,300 | 4,305 | 4,200 | 4,205 | -2.32% | 58,700 | 1436億2859万 | -6.66% | 17.95 | 3.06 |
| 02/17 | 4,310 | 4,360 | 4,305 | 4,305 | 0% | 31,100 | 1470億4426万 | -4.84% | 18.38 | 3.13 |
| 02/14 | 4,355 | 4,355 | 4,300 | 4,305 | -0.58% | 24,300 | 1470億4426万 | -5.2% | 18.38 | 3.13 |
| 02/13 | 4,320 | 4,345 | 4,305 | 4,330 | +0.35% | 33,300 | 1478億9817万 | -5.04% | 18.49 | 3.15 |
| 02/12 | 4,310 | 4,335 | 4,275 | 4,315 | +0.82% | 27,200 | 1473億8582万 | -5.81% | 18.42 | 3.14 |
| 02/10 | 4,265 | 4,310 | 4,265 | 4,280 | -0.47% | 48,900 | 1461億9034万 | -7.02% | 18.27 | 3.11 |
| 02/07 | 4,385 | 4,425 | 4,290 | 4,300 | -2.82% | 73,700 | 1468億7347万 | -7.09% | 18.36 | 3.13 |
| 02/06 | 4,465 | 4,480 | 4,355 | 4,425 | -0.9% | 69,100 | 1511億4305万 | -4.86% | 18.89 | 3.22 |
| 02/05 | 4,500 | 4,510 | 4,465 | 4,465 | -0.78% | 41,700 | 1525億932万 | -4.33% | 19.06 | 3.25 |
| 02/04 | 4,550 | 4,565 | 4,500 | 4,500 | -0.55% | 29,100 | 1537億480万 | -3.83% | 19.21 | 3.27 |
| 02/03 | 4,600 | 4,600 | 4,525 | 4,525 | -2.27% | 67,300 | 1545億5871万 | -3.56% | 19.32 | 3.29 |
| 01/31 | 4,670 | 4,670 | 4,610 | 4,630 | -0.86% | 23,500 | 1581億4516万 | -1.57% | 19.77 | 3.37 |
| 01/30 | 4,640 | 4,675 | 4,600 | 4,670 | +0.65% | 32,900 | 1595億1142万 | -0.93% | 19.94 | 3.4 |
| 01/29 | 4,675 | 4,685 | 4,640 | 4,640 | -0.75% | 29,200 | 1584億8673万 | -1.76% | 19.81 | 3.37 |
| 01/28 | 4,630 | 4,695 | 4,610 | 4,675 | +0.75% | 26,900 | 1596億8221万 | -1.18% | 19.96 | 3.4 |
| 01/27 | 4,600 | 4,645 | 4,595 | 4,640 | +1.42% | 17,700 | 1584億8673万 | -2.11% | 19.81 | 3.37 |
| 01/24 | 4,560 | 4,600 | 4,555 | 4,575 | +0.55% | 31,200 | 1562億6655万 | -3.72% | 19.53 | 3.33 |
| 01/23 | 4,570 | 4,575 | 4,550 | 4,550 | -0.44% | 32,300 | 1554億1263万 | -4.59% | 19.43 | 3.31 |
| 01/22 | 4,600 | 4,600 | 4,550 | 4,570 | -0.44% | 33,300 | 1560億9576万 | -4.51% | 19.51 | 3.32 |
| 01/21 | 4,560 | 4,600 | 4,560 | 4,590 | +0.66% | 32,800 | 1567億7889万 | -4.41% | 19.6 | 3.34 |
| 01/20 | 4,605 | 4,635 | 4,560 | 4,560 | -0.98% | 45,400 | 1557億5420万 | -5.35% | 19.47 | 3.32 |
| 01/17 | 4,615 | 4,630 | 4,595 | 4,605 | -0.22% | 36,500 | 1572億9124万 | -4.78% | 19.66 | 3.35 |
| 01/16 | 4,670 | 4,675 | 4,605 | 4,615 | -0.97% | 38,400 | 1576億3281万 | -4.86% | 19.7 | 3.36 |
| 01/15 | 4,680 | 4,705 | 4,650 | 4,660 | -0.43% | 40,200 | 1591億6986万 | -4.21% | 19.9 | 3.39 |
| 01/14 | 4,700 | 4,730 | 4,660 | 4,680 | -0.43% | 39,300 | 1598億5299万 | -4.02% | 19.98 | 3.4 |
| 01/10 | 4,715 | 4,725 | 4,680 | 4,700 | -0.53% | 37,900 | 1605億3612万 | -3.85% | 20.07 | 3.42 |
| 01/09 | 4,775 | 4,775 | 4,705 | 4,725 | -1.05% | 46,700 | 1613億9004万 | -3.51% | 20.17 | 3.44 |
| 01/08 | 4,850 | 4,855 | 4,775 | 4,775 | -1.65% | 50,100 | 1630億9787万 | -2.65% | 20.39 | 3.47 |
| 01/07 | 4,915 | 4,915 | 4,850 | 4,855 | -0.41% | 35,400 | 1658億3040万 | -1.14% | 20.73 | 3.53 |
| 01/06 | 4,910 | 4,920 | 4,870 | 4,875 | -0.41% | 50,900 | 1665億1353万 | -0.79% | 20.81 | 3.54 |
| 2024 | ||||||||||
| 12/30 | 4,895 | 4,930 | 4,870 | 4,895 | +0.2% | 37,000 | 1671億9666万 | -0.47% | 20.9 | 3.56 |
| 12/27 | 4,840 | 4,885 | 4,825 | 4,885 | +1.45% | 30,600 | 1668億5510万 | -0.73% | 20.86 | 3.55 |
| 12/26 | 4,760 | 4,815 | 4,760 | 4,815 | +1.16% | 63,900 | 1644億6413万 | -2.21% | 20.56 | 3.5 |
| 12/25 | 4,835 | 4,835 | 4,740 | 4,760 | -1.55% | 62,200 | 1625億8552万 | -3.45% | 20.32 | 3.46 |
| 12/24 | 4,840 | 4,850 | 4,815 | 4,835 | +0.1% | 41,300 | 1651億4727万 | -2.07% | 20.64 | 3.52 |
| 12/23 | 4,855 | 4,855 | 4,810 | 4,830 | -0.72% | 50,800 | 1649億7648万 | -2.31% | 20.62 | 3.51 |
| 12/20 | 4,905 | 4,935 | 4,860 | 4,865 | -0.51% | 63,100 | 1661億7197万 | -1.72% | 20.77 | 3.54 |
| 12/19 | 4,810 | 4,915 | 4,805 | 4,890 | +0.93% | 39,400 | 1670億2588万 | -1.29% | 20.88 | 3.56 |
| 12/18 | 4,900 | 4,900 | 4,845 | 4,845 | -1.32% | 39,300 | 1654億8883万 | -2.3% | 20.69 | 3.52 |
| 12/17 | 4,950 | 4,955 | 4,910 | 4,910 | -0.71% | 27,500 | 1677億901万 | -1.09% | 20.96 | 3.57 |
| 12/16 | 4,990 | 4,995 | 4,940 | 4,945 | -0.7% | 22,300 | 1689億450万 | -0.42% | 21.11 | 3.6 |
| 12/13 | 4,950 | 5,000 | 4,950 | 4,980 | -0.3% | 30,200 | 1700億9998万 | +0.24% | 21.26 | 3.62 |
| 12/12 | 4,980 | 5,030 | 4,980 | 4,995 | +0.81% | 37,900 | 1706億1233万 | +0.54% | 21.33 | 3.63 |
| 12/11 | 5,010 | 5,020 | 4,955 | 4,955 | -0.7% | 37,200 | 1692億4606万 | -0.3% | 21.16 | 3.6 |
| 12/10 | 5,040 | 5,050 | 4,990 | 4,990 | -0.4% | 26,300 | 1704億4154万 | +0.3% | 21.3 | 3.63 |
| 12/09 | 4,995 | 5,040 | 4,995 | 5,010 | +0.6% | 26,400 | 1711億2468万 | +0.68% | 21.39 | 3.64 |
| 12/06 | 4,980 | 4,995 | 4,965 | 4,980 | +0.1% | 16,500 | 1700億9998万 | +0.02% | 21.26 | 3.62 |
| 12/05 | 4,970 | 5,010 | 4,935 | 4,975 | +0.81% | 35,800 | 1699億2919万 | -0.2% | 21.24 | 3.62 |
| 12/04 | 4,955 | 4,990 | 4,930 | 4,935 | -0.7% | 40,800 | 1685億6293万 | -1.12% | 21.07 | 3.59 |
| 12/03 | 4,925 | 4,985 | 4,925 | 4,970 | +0.91% | 42,400 | 1697億5841万 | -0.56% | 21.22 | 3.61 |
| 12/02 | 4,930 | 4,940 | 4,880 | 4,925 | -0.1% | 55,100 | 1682億2136万 | -1.54% | 21.03 | 3.58 |
| 11/29 | 4,940 | 4,950 | 4,925 | 4,930 | +0.1% | 24,300 | 1683億9215万 | -1.58% | 21.05 | 3.58 |
| 11/28 | 4,930 | 4,945 | 4,890 | 4,925 | -0.1% | 29,600 | 1682億2136万 | -1.79% | 21.03 | 3.58 |
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 | |
| 2011年 9月期 | 970 3/24 | 860 9/28 | 61,000 9/28 | - | 355億3765万 | +3.07% 9/1 | -4.84% 10/5 |
| 2012年 9月期 | 1,165 9/14 | 738 11/30 | 799,200 9/27 | 481億4113万 | 304億9627万 | +19.62% 8/29 | -12.44% 11/30 |
| 2013年 9月期 | 1,760 9/25 | 1,106 10/2 | 141,800 5/7 | 727億2823万 | 457億308万 | +13.54% 3/13 | -15.33% 6/7 |
| 2014年 9月期 | 2,256 7/24 | 1,555 10/9 10/8 | 331,100 11/26 | 844億7104万 | 642億5704万 | +14.25% 12/5 | -8.11% 10/17 |
| 2015年 9月期 | 3,080 8/6 | 1,892 10/17 | 157,200 9/25 | 1091億9109万 | 708億4185万 | +12.6% 4/10 | -9.57% 9/1 |
| 2016年 9月期 | 3,660 12/18 | 2,548 10/2 | 246,300 9/27 | 1297億5304万 | 903億3081万 | +13.28% 11/11 | -13.03% 1/21 |
| 2017年 9月期 | 6,580 8/31 | 3,055 10/12 10/7 | 216,200 11/9 | 2332億7187万 | 1083億479万 | +11.08% 6/5 | -5.38% 9/27 |
| 2018年 9月期 | 9,170 1/29 | 5,880 8/20 | 326,200 3/16 | 3132億1623万 | 2008億4094万 | +16.15% 11/8 | -17.53% 10/26 |
| 2019年 9月期 | 6,410 10/2 10/1 | 4,205 1/16 | 560,800 4/25 | 2189億4395万 | 1436億2859万 | +13.43% 2/6 | -14.03% 12/25 |
| 2020年 9月期 | 6,330 12/4 | 3,985 3/13 | 231,800 9/28 | 2162億1142万 | 1361億1414万 | +17.53% 3/27 | -13.28% 3/13 |
| 2021年 9月期 | 6,140 9/13 | 4,155 12/8 | 271,000 9/28 | 2097億2166万 | 1419億2076万 | +8.59% 2/8 | -10.31% 10/1 |
| 2022年 9月期 | 6,020 7/27 | 4,880 4/25 4/18 | 226,800 9/28 | 2056億2287万 | 1666億8432万 | +7.89% 6/8 | -6.98% 1/19 |
| 2023年 9月期 | 5,920 12/20 11/25 | 5,150 5/31 | 184,800 9/28 | 2022億720万 | 1759億660万 | +5.49% 11/25 | -7.37% 10/2 |
| 2024年 9月期 | 5,890 7/12 | 4,985 12/18 12/15 | 145,700 9/26 | 2011億8250万 | 1702億7076万 | +5.31% 7/11 | -9.54% 8/5 |
| 最新 | 4,125 2025/4/28 | 43,500 | 1408億9606万 | -0.55% 4,148 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/04/28 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
738円（2011/11/30） - 459%（5.59倍）
4,125円（4/28）