株価チャート

株価

12/9

前日 (12/8): 1,269
始値: 1,273
高値: 1,277
安値: 1,264
終値 +0.08%: 1,270
出来高 -32.66%: 40,200

乖離率

株価（5日） 移動平均値: +2.58%
1,238
株価（25日） 移動平均値: -2.01%
1,296
出来高（5日） 移動平均値: -27.91%
55,760

2025/07/14～2025/12/09

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
12/09	1,273	1,277	1,264	1,270	+0.08%	40,200	732億8750万	-2.01%	14.6	1.78
12/08	1,225	1,277	1,225	1,269	+3.85%	59,700	732億2980万	-2.38%	14.59	1.78
12/05	1,244	1,249	1,210	1,222	-1.13%	59,200	705億1758万	-6.36%	14.05	1.72
12/04	1,200	1,239	1,185	1,236	+3.43%	67,000	713億2548万	-5.72%	14.21	1.74
12/03	1,206	1,206	1,186	1,195	-0.99%	52,700	689億5950万	-9.26%	13.74	1.68
12/02	1,236	1,236	1,181	1,207	-2.27%	75,300	696億5198万	-9.04%	13.88	1.69
12/01	1,252	1,253	1,233	1,235	-1.59%	35,400	712億6777万	-7.63%	14.2	1.73
11/28	1,243	1,259	1,243	1,255	+0.97%	21,400	724億2190万	-6.69%	14.43	1.76
11/27	1,250	1,257	1,240	1,243	-1.11%	27,400	717億2942万	-8.2%	14.29	1.74
11/26	1,260	1,270	1,242	1,257	-0.55%	46,700	725億3732万	-7.71%	14.45	1.76
11/25	1,291	1,291	1,253	1,264	-1.17%	18,800	729億4126万	-7.67%	14.53	1.77
11/21	1,278	1,299	1,266	1,279	+0.39%	40,000	738億686万	-7.05%	14.7	1.8
11/20	1,280	1,294	1,261	1,274	-0.47%	46,300	735億1833万	-7.81%	14.65	1.79
11/19	1,268	1,289	1,260	1,280	+0.39%	83,800	738億6457万	-7.91%	14.71	1.8
11/18	1,278	1,297	1,260	1,275	-0.93%	46,600	735億7604万	-8.6%	14.66	1.79
11/17	1,311	1,331	1,276	1,287	-3.16%	57,600	742億6852万	-8.2%	14.8	1.81
11/14	1,375	1,381	1,314	1,329	-4.11%	59,300	766億9220万	-5.81%	15.28	1.87
11/13	1,389	1,408	1,375	1,386	+0.36%	25,000	799億8148万	-2.19%	15.93	1.95
11/12	1,367	1,393	1,366	1,381	+0.29%	36,800	796億9295万	-2.81%	15.88	1.94
11/11	1,362	1,378	1,354	1,377	+0.58%	15,600	794億6212万	-3.37%	15.83	1.93
11/10	1,373	1,378	1,362	1,369	+0.29%	14,100	790億47万	-4.06%	15.74	1.92
11/07	1,366	1,381	1,344	1,365	-1.09%	28,100	787億6964万	-4.55%	15.69	1.92
11/06	1,386	1,393	1,369	1,380	+0.36%	15,700	796億3524万	-3.83%	15.86	1.94
11/05	1,395	1,395	1,361	1,375	-0.94%	32,500	793億4671万	-4.58%	15.81	1.93
11/04	1,375	1,410	1,375	1,388	+0.58%	39,300	800億9689万	-4.14%	15.96	1.95
10/31	1,373	1,390	1,370	1,380	+0.29%	12,300	796億3524万	-4.96%	15.86	1.94
10/30	1,370	1,389	1,366	1,376	+0.36%	18,200	794億441万	-5.56%	15.82	1.93
10/29	1,393	1,397	1,371	1,371	-1.58%	29,400	791億1588万	-6.29%	15.76	1.92
10/28	1,447	1,447	1,390	1,393	-4.26%	52,400	803億8543万	-5.24%	16.01	1.96
10/27	1,442	1,464	1,442	1,455	+0.9%	16,300	839億6324万	-1.42%	16.73	2.04
10/24	1,467	1,467	1,438	1,442	-0.83%	19,700	832億1306万	-2.5%	16.58	2.02
10/23	1,466	1,466	1,443	1,454	-0.41%	11,300	839億554万	-1.89%	16.71	2.04
10/22	1,444	1,473	1,440	1,460	+0.48%	55,700	842億5178万	-1.62%	16.78	2.05
10/21	1,434	1,458	1,424	1,453	+1.47%	24,300	838億4783万	-2.22%	16.7	2.04
10/20	1,450	1,450	1,414	1,432	-1.04%	33,500	826億3599万	-3.83%	16.46	2.01
10/17	1,432	1,447	1,420	1,447	+1.12%	19,200	835億159万	-2.95%	16.63	2.03
10/16	1,452	1,463	1,431	1,431	-1.45%	36,400	825億7828万	-4.54%	16.45	2.01
10/15	1,430	1,458	1,429	1,452	+2.11%	21,800	837億9012万	-3.78%	16.69	2.04
10/14	1,425	1,447	1,405	1,422	-1.86%	34,000	820億5892万	-6.45%	16.35	2
10/10	1,500	1,500	1,449	1,449	-3.46%	30,900	836億1700万	-5.36%	16.66	2.03
10/09	1,490	1,501	1,469	1,501	+0.74%	36,900	866億1775万	-2.72%	17.26	2.11
10/08	1,482	1,513	1,477	1,490	+0.61%	25,800	859億8298万	-3.87%	17.13	2.09
10/07	1,480	1,486	1,468	1,481	+0.2%	33,200	854億6362万	-4.88%	17.03	2.08
10/06	1,484	1,487	1,453	1,478	+2.57%	57,700	852億9050万	-5.5%	16.99	2.07
10/03	1,422	1,444	1,413	1,441	+0.42%	48,400	831億5535万	-8.1%	16.57	2.02
10/02	1,488	1,494	1,413	1,435	-3.56%	53,500	828億911万	-8.83%	16.5	2.01
10/01	1,547	1,547	1,488	1,488	-3.5%	50,400	858億6756万	-5.7%	17.11	2.09
09/30	1,549	1,569	1,527	1,542	+0.78%	44,400	889億8373万	-2.34%	17.73	2.16
09/29	1,517	1,549	1,516	1,530	+1.8%	70,300	882億9125万	-2.98%	17.59	2.15
09/26	1,494	1,531	1,493	1,503	-0.07%	115,500	867億3317万	-4.69%	17.28	2.11
09/25	1,531	1,532	1,498	1,504	-0.73%	65,500	867億9087万	-4.75%	17.29	2.11
09/24	1,530	1,538	1,508	1,515	-1.94%	46,000	874億2565万	-4.05%	17.42	2.13
09/22	1,551	1,559	1,537	1,545	-0.58%	39,500	891億5685万	-2.09%	17.76	2.17
09/19	1,562	1,573	1,539	1,554	+2.1%	68,000	896億7621万	-1.4%	17.86	2.18
09/18	1,526	1,531	1,500	1,522	-0.2%	40,200	878億2959万	-3.3%	17.5	2.14
09/17	1,525	1,529	1,515	1,525	+0.86%	37,800	880億271万	-3.05%	17.53	2.14
09/16	1,503	1,532	1,503	1,512	+1.14%	53,000	872億5253万	-3.69%	17.38	2.12
09/12	1,526	1,526	1,491	1,495	-1.97%	122,000	862億7151万	-4.78%	17.19	2.1
09/11	1,492	1,537	1,492	1,525	+2.35%	106,700	880億271万	-2.93%	17.53	2.14
09/10	1,600	1,613	1,476	1,490	-9.15%	263,200	859億8298万	-5.22%	17.13	2.09
09/09	1,666	1,698	1,581	1,640	-2.96%	122,900	946億3898万	+4.33%	18.85	2.3
09/08	1,738	1,738	1,688	1,690	-2.03%	104,300	975億2432万	+8.06%	19.43	2.37
09/05	1,736	1,739	1,702	1,725	+1.71%	138,500	995億4405万	+11%	19.83	2.42
09/04	1,781	1,820	1,675	1,696	-2.58%	258,300	978億7056万	+10.13%	19.5	2.38
09/03	1,695	1,907	1,674	1,741	+2.9%	320,900	1004億6736万	+14.01%	20.01	2.44
09/02	1,655	1,703	1,655	1,692	+1.93%	72,400	976億3973万	+11.98%	19.45	2.38
09/01	1,688	1,708	1,625	1,660	+0.73%	102,100	957億9312万	+10.96%	19.08	2.33
09/01	株式分割 1→2
08/29	1,602	1,662	1,602	1,648	+3.39%	134,200	951億64万	+11.13%	18.94	2.31
08/28	1,575	1,600	1,534	1,594	+1.69%	64,400	919億8447万	+8.51%	18.32	2.24
08/27	1,550	1,590	1,533	1,568	+1.95%	57,200	904億5525万	+7.58%	18.19	2.22
08/26	1,523	1,545	1,503	1,538	+1.82%	46,000	887億2405万	+6.33%	17.84	2.18
08/25	1,533	1,535	1,510	1,510	-0.33%	38,000	871億3711万	+5.23%	17.52	2.14
08/22	1,543	1,543	1,508	1,515	-0.82%	29,200	874億2565万	+6.39%	17.58	2.15
08/21	1,543	1,543	1,510	1,528	-0.33%	92,000	881億4698万	+8.1%	17.72	2.16
08/20	1,525	1,558	1,518	1,533	+1.49%	72,200	884億3551万	+9.39%	17.78	2.17
08/19	1,510	1,543	1,508	1,510	+0.33%	62,000	871億3711万	+8.63%	17.52	2.14
08/18	1,503	1,515	1,495	1,505	+0.67%	60,600	868億4858万	+9.14%	17.46	2.13
08/15	1,505	1,505	1,495	1,495	-0.03%	32,600	862億7151万	+9.36%	17.35	2.12
08/14	1,498	1,510	1,487	1,496	+0.34%	42,400	863億36万	+10.29%	17.35	2.12
08/13	1,461	1,498	1,458	1,491	+1.74%	66,000	860億1183万	+10.9%	17.29	2.11
08/12	1,500	1,535	1,465	1,465	-2.98%	197,600	845億4031万	+10.07%	17	2.08
08/08	1,533	1,553	1,508	1,510	-0.98%	72,200	871億3711万	+14.48%	17.52	2.14
08/07	1,545	1,558	1,510	1,525	-0.97%	86,400	880億271万	+16.95%	17.69	2.16
08/06	1,487	1,540	1,487	1,540	+4.09%	91,800	888億6831万	+19.47%	17.87	2.18
08/05	1,488	1,499	1,463	1,480	+2.64%	124,000	853億7706万	+16.22%	17.17	2.1
08/04	1,436	1,447	1,410	1,442	+0.49%	61,400	831億8420万	+14.4%	16.73	2.04
08/01	1,400	1,445	1,400	1,435	+2.61%	78,400	827億8026万	+15.04%	16.64	2.03
07/31	1,377	1,406	1,366	1,398	+3.17%	65,800	806億7396万	+13.2%	16.22	1.98
07/30	1,349	1,393	1,338	1,355	+1.12%	113,800	781億9257万	+10.61%	15.72	1.92
07/29	1,378	1,386	1,318	1,340	+2.13%	199,000	773億2697万	+10.2%	15.55	1.9
07/28	1,344	1,355	1,311	1,312	-2.38%	77,000	757億1119万	+8.61%	15.22	1.86
07/25	1,334	1,368	1,329	1,344	+2.6%	53,200	775億5780万	+11.91%	15.59	1.9
07/24	1,300	1,318	1,293	1,310	+1.28%	65,800	755億9577万	+9.81%	15.2	1.86
07/23	1,300	1,300	1,289	1,294	+0.43%	56,200	746億4361万	+9.06%	15.01	1.83
07/22	1,280	1,298	1,266	1,288	+2.63%	125,400	743億2622万	+9.15%	14.94	1.82
07/18	1,256	1,284	1,244	1,255	+0.76%	90,200	724億2190万	+6.9%	14.56	1.78
07/17	1,226	1,256	1,225	1,246	+1.38%	74,000	718億7369万	+6.54%	14.45	1.76
07/16	1,237	1,248	1,229	1,229	-1.17%	29,400	708億9268万	+5.54%	14.25	1.74
07/15	1,237	1,260	1,237	1,243	+0.24%	58,400	717億2942万	+7.16%	14.42	1.76
07/14	1,245	1,255	1,226	1,240	+0.61%	94,400	715億5630万	+7.36%	14.39	1.76

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 3月期	250 1,500 10/1	159 954 12/25	589,200 98,200 12/21	-	-	+4.43% 1/28	-17.83% 12/25
2020年 3月期	378 2,266 1/7	172 1,031 5/14	1,771,800 295,300 12/11	264億7696万	120億4666万	+25.26% 6/10	-27.73% 3/13
2021年 3月期	463 2,779 3/23	209 1,255 4/6	1,189,200 198,200 2/12	324億7108万	146億6398万	+20.38% 5/21	-8.69% 7/3
2022年 3月期	586 3,515 9/27	419 2,515 4/28	1,000,200 166,700 5/14	357億9834万	293億8639万	+10.92% 7/13	-8.77% 3/8
2023年 3月期	768 1,535 9/9	476 2,858 4/1	277,000 138,500 7/14	468億9939万	291億715万	+15.46% 7/13	-6.62% 8/16
2024年 3月期	902 1,803 2/2	643 1,285 4/3	193,400 96,700 5/25	550億8769万	392億6105万	+8.59% 1/5	-8.92% 10/26
2025年 3月期	1,120 2,239 9/3	800 1,600 4/2	147,600 73,800 2/20	646億265万	488億8536万	+14.88% 8/30	-19.32% 8/5
最新	1,270 2025/12/9		40,200	732億8750万		-2.01% 1,296