株価チャート
株価
4/28
- 前日 (4/25)
- 3,710
- 始値
- 3,685
- 高値
- 3,725
- 安値
- 3,645
- 終値 -0.13%
- 3,705
- 出来高 -54.24%
- 377,000
乖離率
- 株価（5日）
移動平均値 - +1.4%
3,654 - 株価（25日）
移動平均値 - +8.56%
3,413 - 出来高（5日）
移動平均値 - -28.02%
523,780
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 | 3,685 | 3,725 | 3,645 | 3,705 | -0.13% | 377,000 | 2258億3723万 | +8.56% | 21.35 | 12.55 |
| 04/25 | 3,750 | 3,790 | 3,680 | 3,710 | +2.49% | 823,900 | 2261億4200万 | +9.09% | 21.37 | 12.56 |
| 04/24 | 3,635 | 3,650 | 3,585 | 3,620 | -0.28% | 338,500 | 2206億5608万 | +6.72% | 20.86 | 12.26 |
| 04/23 | 3,645 | 3,685 | 3,585 | 3,630 | +0.69% | 511,000 | 2212億6562万 | +7.24% | 20.91 | 12.29 |
| 04/22 | 3,620 | 3,660 | 3,555 | 3,605 | +0.7% | 568,500 | 2197億4176万 | +6.66% | 20.77 | 12.21 |
| 04/21 | 3,605 | 3,635 | 3,555 | 3,580 | -0.42% | 441,500 | 2178億4306万 | +6.26% | 20.63 | 12.12 |
| 04/18 | 3,530 | 3,595 | 3,505 | 3,595 | +1.84% | 476,500 | 2187億5581万 | +7.15% | 20.71 | 12.17 |
| 04/17 | 3,470 | 3,560 | 3,440 | 3,530 | +3.82% | 749,900 | 2148億56万 | +5.4% | 20.34 | 11.95 |
| 04/16 | 3,550 | 3,560 | 3,360 | 3,400 | -4.36% | 775,200 | 2068億9006万 | +2.22% | 19.59 | 11.51 |
| 04/15 | 3,580 | 3,685 | 3,535 | 3,555 | +1.14% | 948,200 | 2163億2181万 | +7.6% | 20.48 | 12.04 |
| 04/14 | 3,490 | 3,595 | 3,435 | 3,515 | -0.71% | 988,400 | 2138億8781万 | +7.26% | 20.25 | 11.9 |
| 04/11 | 3,355 | 3,540 | 3,295 | 3,540 | +3.81% | 931,100 | 2154億906万 | +8.99% | 20.4 | 11.99 |
| 04/10 | 3,410 | 3,425 | 3,275 | 3,410 | +6.56% | 854,400 | 2074億9856万 | +5.9% | 19.65 | 11.55 |
| 04/09 | 3,150 | 3,235 | 3,070 | 3,200 | +0.95% | 1,040,600 | 1947億2006万 | +0.19% | 18.44 | 10.84 |
| 04/08 | 3,100 | 3,180 | 3,085 | 3,170 | +9.8% | 751,900 | 1928億9456万 | -0.22% | 18.26 | 10.73 |
| 04/07 | 2,850 | 3,045 | 2,805 | 2,887 | -8.2% | 1,053,300 | 1756億7400万 | -8.73% | 16.63 | 9.78 |
| 04/04 | 3,240 | 3,265 | 3,050 | 3,145 | -3.68% | 813,200 | 1913億7330万 | -0.51% | 18.12 | 10.65 |
| 04/03 | 3,145 | 3,345 | 3,140 | 3,265 | -2.54% | 904,500 | 1986億7531万 | +3.62% | 18.81 | 11.06 |
| 04/02 | 3,410 | 3,410 | 3,200 | 3,350 | +3.72% | 1,066,900 | 2038億4756万 | +6.79% | 19.3 | 11.34 |
| 04/01 | 3,295 | 3,315 | 3,205 | 3,230 | 0% | 541,900 | 1965億4556万 | +3.36% | 18.61 | 10.94 |
| 03/31 | 3,315 | 3,335 | 3,230 | 3,230 | -3.87% | 523,800 | 1965億4556万 | +3.66% | 18.61 | 10.94 |
| 03/28 | 3,360 | 3,390 | 3,340 | 3,360 | -1.32% | 329,800 | 2044億5606万 | +7.97% | 19.36 | 11.38 |
| 03/27 | 3,300 | 3,430 | 3,290 | 3,405 | +3.81% | 914,300 | 2071億9431万 | +9.59% | 19.62 | 11.53 |
| 03/26 | 3,400 | 3,410 | 3,270 | 3,280 | -3.81% | 713,200 | 1995億8806万 | +5.7% | 18.9 | 11.11 |
| 03/25 | 3,445 | 3,470 | 3,380 | 3,410 | +0.29% | 474,100 | 2074億9856万 | +9.93% | 19.65 | 11.55 |
| 03/24 | 3,460 | 3,535 | 3,400 | 3,400 | -2.58% | 850,100 | 2068億9006万 | +9.75% | 19.59 | 11.51 |
| 03/21 | 3,440 | 3,520 | 3,405 | 3,490 | +1.45% | 938,200 | 2123億6656万 | +12.73% | 20.11 | 11.82 |
| 03/19 | 3,515 | 3,565 | 3,440 | 3,440 | -2.13% | 1,166,600 | 2093億2406万 | +11.22% | 19.82 | 11.65 |
| 03/18 | 3,460 | 3,565 | 3,435 | 3,515 | +5.87% | 2,165,400 | 2138億8781万 | +13.5% | 20.25 | 11.9 |
| 03/17 | 3,390 | 3,445 | 3,290 | 3,320 | +2.31% | 1,748,300 | 2020億2206万 | +7.41% | 19.13 | 11.24 |
| 03/14 | 3,500 | 3,530 | 3,220 | 3,245 | -5.67% | 4,322,300 | 1974億5831万 | +4.91% | 18.7 | 10.99 |
| 03/13 | 3,300 | 3,440 | 3,300 | 3,440 | +17.09% | 4,102,700 | 2093億2406万 | +11.18% | 19.82 | 11.65 |
| 03/12 | 2,964 | 3,025 | 2,914 | 2,938 | +2.58% | 2,208,200 | 1787億7735万 | -4.76% | 16.93 | 9.95 |
| 03/11 | 2,837 | 2,864 | 2,746 | 2,864 | -0.52% | 1,349,300 | 1742億7445万 | -7.46% | 16.5 | 9.7 |
| 03/10 | 2,828 | 2,927 | 2,823 | 2,879 | +2.86% | 1,273,200 | 1751億8720万 | -7.37% | 16.59 | 9.75 |
| 03/07 | 2,789 | 2,822 | 2,770 | 2,799 | -1.03% | 694,000 | 1703億1920万 | -10.37% | 16.13 | 9.48 |
| 03/06 | 2,780 | 2,884 | 2,770 | 2,828 | +2.76% | 1,195,700 | 1720億8385万 | -9.94% | 16.29 | 9.58 |
| 03/05 | 2,801 | 2,864 | 2,742 | 2,752 | -1.43% | 927,100 | 1674億5925万 | -12.63% | 15.86 | 9.32 |
| 03/04 | 2,816 | 2,824 | 2,722 | 2,792 | -0.92% | 1,149,600 | 1698億9325万 | -11.67% | 16.09 | 9.45 |
| 03/03 | 2,874 | 2,889 | 2,816 | 2,818 | -0.63% | 717,700 | 1714億7535万 | -11.16% | 16.24 | 9.54 |
| 02/28 | 2,855 | 2,865 | 2,790 | 2,836 | -1.46% | 789,400 | 1725億7065万 | -10.82% | 16.34 | 9.6 |
| 02/27 | 2,968 | 2,977 | 2,853 | 2,878 | -2.04% | 638,000 | 1751億2635万 | -9.81% | 16.58 | 9.75 |
| 02/26 | 2,970 | 2,975 | 2,881 | 2,938 | -3.04% | 1,037,200 | 1787億7735万 | -7.96% | 16.93 | 9.95 |
| 02/25 | 3,010 | 3,040 | 2,973 | 3,030 | +0.17% | 827,700 | 1843億7555万 | -4.9% | 17.46 | 10.26 |
| 02/21 | 3,135 | 3,150 | 3,005 | 3,025 | -3.35% | 860,100 | 1840億7130万 | -4.69% | 17.43 | 10.24 |
| 02/20 | 3,200 | 3,270 | 3,130 | 3,130 | -2.64% | 670,900 | 1903億7407万 | -1.04% | 18.03 | 10.6 |
| 02/19 | 3,255 | 3,275 | 3,190 | 3,215 | -3.16% | 641,700 | 1955億4398万 | +2.13% | 18.52 | 10.89 |
| 02/18 | 3,285 | 3,365 | 3,260 | 3,320 | +2.47% | 605,600 | 2019億3033万 | +6.04% | 19.13 | 11.24 |
| 02/17 | 3,270 | 3,320 | 3,235 | 3,240 | -2.41% | 1,007,200 | 1970億6454万 | +4.25% | 18.67 | 10.97 |
| 02/14 | 3,410 | 3,415 | 3,290 | 3,320 | -0.6% | 789,100 | 2019億3033万 | +7.69% | 19.13 | 11.24 |
| 02/13 | 3,375 | 3,425 | 3,290 | 3,340 | -2.48% | 1,192,300 | 2031億4677万 | +9.33% | 19.24 | 11.31 |
| 02/12 | 3,550 | 3,570 | 3,425 | 3,425 | -3.11% | 1,206,200 | 2083億1668万 | +13.11% | 19.73 | 11.6 |
| 02/10 | 3,320 | 3,550 | 3,310 | 3,535 | +5.21% | 1,346,500 | 2150億714万 | +17.91% | 20.37 | 11.97 |
| 02/07 | 3,350 | 3,415 | 3,325 | 3,360 | -0.3% | 721,300 | 2043億6322万 | +13.17% | 19.36 | 11.38 |
| 02/06 | 3,265 | 3,370 | 3,250 | 3,370 | +2.74% | 646,200 | 2049億7145万 | +14.28% | 19.42 | 11.41 |
| 02/05 | 3,245 | 3,320 | 3,240 | 3,280 | +1.86% | 681,200 | 1994億9743万 | +12.06% | 18.9 | 11.11 |
| 02/04 | 3,180 | 3,280 | 3,175 | 3,220 | +1.26% | 706,700 | 1958億4809万 | +10.61% | 18.55 | 10.9 |
| 02/03 | 3,155 | 3,220 | 3,115 | 3,180 | -0.31% | 594,200 | 1934億1519万 | +9.69% | 18.32 | 10.77 |
| 01/31 | 3,230 | 3,245 | 3,185 | 3,190 | -1.85% | 579,000 | 1940億2342万 | +10.42% | 18.38 | 10.78 |
| 01/30 | 3,200 | 3,255 | 3,190 | 3,250 | +0.78% | 653,900 | 1976億7276万 | +13.04% | 18.72 | 10.98 |
| 01/29 | 3,100 | 3,260 | 3,085 | 3,225 | +4.54% | 1,122,100 | 1961億5220万 | +12.64% | 18.58 | 10.9 |
| 01/28 | 3,100 | 3,135 | 3,010 | 3,085 | +1.65% | 543,100 | 1876億3707万 | +8.25% | 17.77 | 10.42 |
| 01/27 | 3,015 | 3,095 | 2,982 | 3,035 | -0.49% | 434,200 | 1845億9595万 | +6.94% | 17.49 | 10.26 |
| 01/24 | 3,030 | 3,055 | 2,980 | 3,050 | +0.66% | 665,300 | 1855億828万 | +7.81% | 17.57 | 10.31 |
| 01/23 | 3,150 | 3,180 | 3,025 | 3,030 | -2.73% | 834,800 | 1842億9183万 | +7.71% | 17.46 | 10.24 |
| 01/22 | 2,950 | 3,135 | 2,941 | 3,115 | +8.01% | 2,117,700 | 1894億6174万 | +11.73% | 17.95 | 10.53 |
| 01/21 | 2,791 | 2,886 | 2,747 | 2,884 | +2.89% | 1,185,700 | 1751億7903万 | +4.64% | 16.62 | 9.73 |
| 01/20 | 2,720 | 2,840 | 2,668 | 2,803 | +3.13% | 969,600 | 1702億5895万 | +2.6% | 16.15 | 9.46 |
| 01/17 | 2,748 | 2,799 | 2,706 | 2,718 | -1.13% | 557,300 | 1650億9591万 | +0.37% | 15.66 | 9.17 |
| 01/16 | 2,807 | 2,853 | 2,741 | 2,749 | -0.29% | 889,800 | 1669億7890万 | +2.42% | 15.84 | 9.28 |
| 01/15 | 2,800 | 2,861 | 2,748 | 2,757 | -1.54% | 913,000 | 1674億6483万 | +3.72% | 15.88 | 9.3 |
| 01/14 | 2,698 | 2,828 | 2,690 | 2,800 | +2.12% | 1,008,400 | 1700億7672万 | +6.46% | 16.13 | 9.45 |
| 01/10 | 2,600 | 2,788 | 2,594 | 2,742 | +5.34% | 1,370,200 | 1665億5371万 | +5.38% | 15.8 | 9.25 |
| 01/09 | 2,591 | 2,619 | 2,580 | 2,603 | -0.65% | 721,200 | 1581億1061万 | +1.05% | 15 | 8.78 |
| 01/08 | 2,662 | 2,716 | 2,620 | 2,620 | -2.24% | 978,300 | 1591億4322万 | +2.42% | 15.09 | 8.84 |
| 01/07 | 2,719 | 2,732 | 2,660 | 2,680 | +0.34% | 1,031,000 | 1627億8772万 | +5.59% | 15.44 | 9.04 |
| 01/06 | 2,806 | 2,830 | 2,671 | 2,671 | -5.15% | 1,173,900 | 1622億4105万 | +6.12% | 15.39 | 9.01 |
| 2024 | ||||||||||
| 12/30 | 2,830 | 2,855 | 2,802 | 2,816 | -1.16% | 795,500 | 1710億4859万 | +12.78% | 16.22 | 9.5 |
| 12/27 | 2,845 | 2,901 | 2,840 | 2,849 | +0.56% | 1,053,200 | 1730億5307万 | +15.25% | 16.41 | 9.61 |
| 12/26 | 2,877 | 2,886 | 2,815 | 2,833 | -1.63% | 1,187,100 | 1720億8120万 | +15.92% | 16.32 | 9.56 |
| 12/25 | 2,951 | 2,996 | 2,862 | 2,880 | -1.3% | 1,253,100 | 1749億3606万 | +19.16% | 16.59 | 9.72 |
| 12/24 | 2,896 | 2,941 | 2,879 | 2,918 | 0% | 1,005,800 | 1772億4424万 | +22.09% | 16.81 | 9.85 |
| 12/23 | 2,855 | 2,935 | 2,832 | 2,918 | +2.17% | 1,754,700 | 1771億8612万 | +23.59% | 16.81 | 9.84 |
| 12/20 | 2,920 | 2,956 | 2,851 | 2,856 | -3.19% | 2,014,900 | 1734億2137万 | +22.68% | 16.45 | 9.63 |
| 12/19 | 2,860 | 2,957 | 2,858 | 2,950 | +1.72% | 2,349,400 | 1791億2921万 | +28.32% | 17 | 9.95 |
| 12/18 | 2,800 | 2,945 | 2,800 | 2,900 | +4.32% | 3,928,700 | 1760億9313万 | +27.98% | 16.71 | 9.78 |
| 12/17 | 2,814 | 2,965 | 2,779 | 2,780 | -0.57% | 5,345,500 | 1688億651万 | +24.33% | 16.02 | 9.38 |
| 12/16 | 2,684 | 2,796 | 2,607 | 2,796 | +5.35% | 4,343,200 | 1697億7806万 | +26.29% | 16.11 | 9.43 |
| 12/13 | 2,377 | 2,670 | 2,377 | 2,654 | +10.4% | 5,147,800 | 1611億5557万 | +21.08% | 15.29 | 8.95 |
| 12/12 | 2,264 | 2,506 | 2,261 | 2,404 | +3.22% | 4,691,000 | 1459億7513万 | +10.63% | 13.85 | 8.11 |
| 12/11 | 2,278 | 2,329 | 2,240 | 2,329 | +2.6% | 1,719,800 | 1414億2100万 | +7.58% | 13.42 | 7.86 |
| 12/10 | 2,220 | 2,270 | 2,201 | 2,270 | +2.3% | 868,300 | 1378億3841万 | +5.09% | 13.08 | 7.66 |
| 12/09 | 2,157 | 2,219 | 2,124 | 2,219 | +5.17% | 1,063,800 | 1347億4160万 | +2.87% | 12.78 | 7.49 |
| 12/06 | 2,103 | 2,130 | 2,083 | 2,110 | +0.91% | 588,800 | 1281億2293万 | -2.09% | 12.16 | 7.12 |
| 12/05 | 2,072 | 2,115 | 2,066 | 2,091 | +0.92% | 537,600 | 1269億6921万 | -3.06% | 12.05 | 7.05 |
| 12/04 | 2,090 | 2,090 | 2,055 | 2,072 | -1% | 563,700 | 1258億1550万 | -4.07% | 11.94 | 6.99 |
| 12/03 | 2,102 | 2,123 | 2,092 | 2,093 | +0.05% | 475,400 | 1270億9066万 | -3.28% | 12.06 | 7.06 |
| 12/02 | 2,139 | 2,139 | 2,058 | 2,092 | -2.29% | 776,000 | 1270億2994万 | -3.42% | 12.05 | 7.06 |
| 11/29 | 2,123 | 2,150 | 2,094 | 2,141 | +0.52% | 465,300 | 1300億530万 | -1.15% | 12.33 | 7.22 |
| 11/28 | 2,162 | 2,168 | 2,126 | 2,130 | -1.02% | 445,500 | 1293億3736万 | -1.66% | 12.27 | 7.19 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 4月期 | 6,895 13,790 10/27 | 1,965 3,930 3/15 | 17,429,600 8,714,800 3/24 | +51.02% 9/16 | -36.13% 12/23 |
| 2024年 4月期 | 4,460 8,920 6/21 | 2,126 4/26 | 16,847,800 8,423,900 6/20 | +30.52% 6/20 | -22.19% 3/15 |
| 最新 | 3,705 2025/4/28 | 377,000 | +8.56% 3,413 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/04/28 vs 2024/12/30
- 32%（1.32倍）
- 過去安値
1,900円（2024/08/05） - 95%（1.95倍）
3,705円（4/28）