株価チャート
株価
6/6
- 前日 (6/5)
- 1,946
- 始値
- 1,955
- 高値
- 1,962
- 安値
- 1,953
- 終値 +0.82%
- 1,962
- 出来高 -71.88%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -0.05%
1,963 - 株価（25日）
移動平均値 - +13.08%
1,735 - 出来高（5日）
移動平均値 - -79.84%
17,860
2024/10/11～2025/06/06
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 | ||||||||||
| 06/06 | 1,955 | 1,962 | 1,953 | 1,962 | +0.82% | 3,600 | - | +13.08% | - | - |
| 06/05 | 1,968 | 1,968 | 1,946 | 1,946 | -1.17% | 12,800 | - | +13.01% | - | - |
| 06/04 | 1,960 | 1,969 | 1,955 | 1,969 | +0.46% | 11,400 | - | +15.15% | - | - |
| 06/03 | 1,972 | 1,975 | 1,943 | 1,960 | -0.91% | 19,300 | - | +15.43% | - | - |
| 06/02 | 2,154 | 2,154 | 1,950 | 1,978 | +12.71% | 42,200 | - | +17.32% | - | - |
| 05/30 | 1,755 | 1,755 | 1,755 | 1,755 | +0.34% | 100 | - | +4.84% | - | - |
| 05/29 | 1,750 | 1,763 | 1,749 | 1,749 | 0% | 400 | - | +4.79% | - | - |
| 05/28 | 1,750 | 1,750 | 1,749 | 1,749 | -0.06% | 1,200 | - | +4.98% | - | - |
| 05/26 | 1,750 | 1,750 | 1,750 | 1,750 | +1.74% | 300 | - | +5.36% | - | - |
| 05/22 | 1,714 | 1,720 | 1,714 | 1,720 | -1.94% | 200 | - | +3.74% | - | - |
| 05/21 | 1,750 | 1,754 | 1,750 | 1,754 | +0.23% | 1,000 | - | +5.92% | - | - |
| 05/20 | 1,750 | 1,750 | 1,745 | 1,750 | +2.94% | 700 | - | +5.87% | - | - |
| 05/19 | 1,750 | 1,750 | 1,670 | 1,700 | -3.08% | 1,900 | - | +3.03% | - | - |
| 05/16 | 1,710 | 1,780 | 1,710 | 1,754 | +0.23% | 4,300 | - | +6.43% | - | - |
| 05/15 | 1,740 | 1,750 | 1,740 | 1,750 | +2.94% | 400 | - | +6.51% | - | - |
| 05/14 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 500 | - | +3.72% | - | - |
| 05/07 | 1,680 | 1,690 | 1,680 | 1,690 | +2.42% | 700 | - | +3.24% | - | - |
| 04/30 | 1,650 | 1,650 | 1,649 | 1,650 | 0% | 500 | - | +0.86% | - | - |
| 04/22 | 1,650 | 1,650 | 1,650 | 1,650 | +2.42% | 400 | - | +0.79% | - | - |
| 04/14 | 1,611 | 1,611 | 1,611 | 1,611 | +5.23% | 100 | - | -1.71% | - | - |
| 04/11 | 1,531 | 1,531 | 1,531 | 1,531 | +0.07% | 500 | - | -6.7% | - | - |
| 04/10 | 1,518 | 1,530 | 1,518 | 1,530 | -4.26% | 200 | - | -7.05% | - | - |
| 04/09 | 1,598 | 1,598 | 1,598 | 1,598 | 0% | 500 | - | -3.21% | - | - |
| 04/08 | 1,598 | 1,598 | 1,598 | 1,598 | +2.44% | 100 | - | -3.44% | - | - |
| 04/07 | 1,500 | 1,560 | 1,460 | 1,560 | -5.45% | 2,200 | - | -5.85% | - | - |
| 04/04 | 1,650 | 1,650 | 1,650 | 1,650 | +0.67% | 200 | - | -0.66% | - | - |
| 04/03 | 1,639 | 1,639 | 1,639 | 1,639 | -2.79% | 300 | - | -1.38% | - | - |
| 04/01 | 1,646 | 1,686 | 1,646 | 1,686 | +2.62% | 1,100 | - | +1.38% | - | - |
| 03/31 | 1,680 | 1,680 | 1,643 | 1,643 | -2.2% | 300 | - | -1.14% | - | - |
| 03/28 | 1,646 | 1,680 | 1,646 | 1,680 | +2.13% | 2,200 | - | +1.14% | - | - |
| 03/27 | 1,645 | 1,645 | 1,645 | 1,645 | -0.3% | 100 | - | -0.78% | - | - |
| 03/26 | 1,642 | 1,650 | 1,641 | 1,650 | +0.61% | 3,500 | - | -0.48% | - | - |
| 03/25 | 1,640 | 1,641 | 1,638 | 1,640 | -2.38% | 3,700 | - | -1.15% | - | - |
| 03/24 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 700 | - | +1.39% | - | - |
| 03/21 | 1,679 | 1,679 | 1,639 | 1,670 | -0.54% | 2,100 | - | +0.97% | - | - |
| 03/18 | 1,679 | 1,679 | 1,679 | 1,679 | +0.18% | 4,800 | - | +1.63% | - | - |
| 03/05 | 1,676 | 1,676 | 1,676 | 1,676 | +2.44% | 600 | - | +1.64% | - | - |
| 03/03 | 1,634 | 1,636 | 1,634 | 1,636 | +0.06% | 700 | - | -0.67% | - | - |
| 02/26 | 1,635 | 1,635 | 1,635 | 1,635 | -0.91% | 600 | - | -0.73% | - | - |
| 02/20 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 1,000 | - | +0.18% | - | - |
| 02/18 | 1,640 | 1,660 | 1,640 | 1,660 | -0.3% | 600 | - | +0.85% | - | - |
| 02/17 | 1,682 | 1,700 | 1,660 | 1,665 | -0.36% | 1,700 | - | +1.28% | - | - |
| 02/14 | 1,631 | 1,671 | 1,631 | 1,671 | -0.54% | 200 | - | +1.77% | - | - |
| 02/13 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | - | +2.44% | - | - |
| 02/12 | 1,641 | 1,681 | 1,641 | 1,680 | +2.07% | 700 | - | +2.56% | - | - |
| 02/07 | 1,674 | 1,680 | 1,641 | 1,646 | -1.44% | 900 | - | +0.61% | - | - |
| 02/06 | 1,674 | 1,674 | 1,634 | 1,670 | -0.24% | 500 | - | +2.08% | - | - |
| 02/05 | 1,631 | 1,674 | 1,631 | 1,674 | +1.45% | 1,000 | - | +2.26% | - | - |
| 02/03 | 1,667 | 1,667 | 1,618 | 1,650 | -1.08% | 800 | - | +0.73% | - | - |
| 01/31 | 1,668 | 1,668 | 1,668 | 1,668 | 0% | 200 | - | +1.71% | - | - |
| 01/29 | 1,668 | 1,681 | 1,668 | 1,668 | 0% | 300 | - | +1.65% | - | - |
| 01/28 | 1,668 | 1,668 | 1,668 | 1,668 | -0.42% | 100 | - | +1.58% | - | - |
| 01/27 | 1,642 | 1,675 | 1,606 | 1,675 | +4.49% | 1,100 | - | +1.89% | - | - |
| 01/23 | 1,617 | 1,617 | 1,603 | 1,603 | -0.5% | 700 | - | -2.61% | - | - |
| 01/22 | 1,635 | 1,635 | 1,610 | 1,611 | -1.47% | 500 | - | -2.3% | - | - |
| 01/17 | 1,640 | 1,640 | 1,635 | 1,635 | -2.68% | 200 | - | -1.09% | - | - |
| 01/16 | 1,682 | 1,682 | 1,680 | 1,680 | +4.87% | 200 | - | +1.51% | - | - |
| 01/15 | 1,603 | 1,603 | 1,602 | 1,602 | 0% | 300 | - | -3.26% | - | - |
| 01/14 | 1,605 | 1,610 | 1,602 | 1,602 | -0.19% | 1,300 | - | -3.49% | - | - |
| 01/09 | 1,606 | 1,606 | 1,605 | 1,605 | -0.37% | 500 | - | -3.55% | - | - |
| 01/08 | 1,601 | 1,611 | 1,601 | 1,611 | -1.17% | 200 | - | -3.42% | - | - |
| 01/07 | 1,620 | 1,630 | 1,604 | 1,630 | -0.55% | 700 | - | -2.51% | - | - |
| 01/06 | 1,640 | 1,640 | 1,639 | 1,639 | 0% | 300 | - | -2.15% | - | - |
| 2024 | ||||||||||
| 12/27 | 1,639 | 1,639 | 1,639 | 1,639 | +1.74% | 100 | - | -2.38% | - | - |
| 12/26 | 1,612 | 1,651 | 1,611 | 1,611 | -0.06% | 900 | - | -4.33% | - | - |
| 12/25 | 1,612 | 1,612 | 1,612 | 1,612 | +0.12% | 400 | - | -4.62% | - | - |
| 12/24 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 1,000 | - | -5.07% | - | - |
| 12/23 | 1,630 | 1,630 | 1,601 | 1,620 | -1.22% | 1,000 | - | -4.87% | - | - |
| 12/18 | 1,632 | 1,640 | 1,632 | 1,640 | +0.49% | 200 | - | -4.04% | - | - |
| 12/17 | 1,640 | 1,640 | 1,632 | 1,632 | -1.39% | 9,700 | - | -4.84% | - | - |
| 12/16 | 1,687 | 1,687 | 1,655 | 1,655 | -1.9% | 700 | - | -3.72% | - | - |
| 12/13 | 1,687 | 1,687 | 1,687 | 1,687 | -0.06% | 100 | - | -2.09% | - | - |
| 12/12 | 1,695 | 1,695 | 1,688 | 1,688 | -0.71% | 500 | - | -2.14% | - | - |
| 12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 6,000 | - | -1.68% | - | - |
| 12/09 | 1,700 | 1,717 | 1,700 | 1,700 | +0.29% | 500 | - | -1.9% | - | - |
| 12/06 | 1,700 | 1,700 | 1,695 | 1,695 | -0.76% | 200 | - | -2.36% | - | - |
| 12/05 | 1,700 | 1,708 | 1,700 | 1,708 | -0.87% | 500 | - | -1.84% | - | - |
| 12/03 | 1,700 | 1,723 | 1,700 | 1,723 | +1.41% | 600 | - | -1.32% | - | - |
| 12/02 | 1,692 | 1,699 | 1,692 | 1,699 | +0.24% | 200 | - | -2.97% | - | - |
| 11/29 | 1,695 | 1,695 | 1,695 | 1,695 | -0.53% | 200 | - | -3.42% | - | - |
| 11/28 | 1,704 | 1,704 | 1,704 | 1,704 | +0.24% | 4,400 | - | -3.07% | - | - |
| 11/27 | 1,700 | 1,700 | 1,700 | 1,700 | +0.35% | 300 | - | -3.41% | - | - |
| 11/26 | 1,700 | 1,700 | 1,694 | 1,694 | -0.88% | 700 | - | -3.91% | - | - |
| 11/25 | 1,697 | 1,709 | 1,695 | 1,709 | +0.18% | 400 | - | -3.28% | - | - |
| 11/22 | 1,710 | 1,710 | 1,706 | 1,706 | +0.06% | 600 | - | -3.62% | - | - |
| 11/21 | 1,710 | 1,746 | 1,705 | 1,705 | -0.29% | 2,300 | - | -3.89% | - | - |
| 11/20 | 1,720 | 1,720 | 1,710 | 1,710 | -0.7% | 500 | - | -3.77% | - | - |
| 11/19 | 1,721 | 1,740 | 1,721 | 1,722 | -2.71% | 600 | - | -3.31% | - | - |
| 11/15 | 1,759 | 1,770 | 1,759 | 1,770 | +0.63% | 800 | - | -0.73% | - | - |
| 11/13 | 1,730 | 1,759 | 1,730 | 1,759 | -0.62% | 400 | - | -1.4% | - | - |
| 11/12 | 1,717 | 1,770 | 1,717 | 1,770 | -0.51% | 600 | - | -0.9% | - | - |
| 11/05 | 1,770 | 1,779 | 1,730 | 1,779 | 0% | 400 | - | -0.34% | - | - |
| 11/01 | 1,743 | 1,779 | 1,712 | 1,779 | -0.06% | 700 | - | -0.39% | - | - |
| 10/28 | 1,730 | 1,780 | 1,730 | 1,780 | +2.83% | 500 | - | -0.39% | - | - |
| 10/25 | 1,730 | 1,731 | 1,730 | 1,731 | -1.65% | 500 | - | -3.19% | - | - |
| 10/24 | 1,760 | 1,760 | 1,760 | 1,760 | +0.51% | 200 | - | -1.62% | - | - |
| 10/23 | 1,770 | 1,770 | 1,750 | 1,751 | -2.07% | 600 | - | -2.18% | - | - |
| 10/16 | 1,788 | 1,788 | 1,788 | 1,788 | -0.11% | 1,900 | - | -0.22% | - | - |
| 10/15 | 1,770 | 1,790 | 1,770 | 1,790 | +0.56% | 300 | - | +0.06% | - | - |
| 10/11 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 100 | - | -0.39% | - | - |
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 6月期 | 1,748 4/14 | 1,423 5/26 | 232,500 4/14 | +5.32% 6/20 | -4.74% 5/23 |
| 2024年 6月期 | 1,900 5/15 | 1,410 7/28 7/27 | 16,300 5/15 | +8.84% 4/17 | -14.15% 8/5 |
| 最新 | 1,962 2025/6/6 | 3,600 | +13.08% 1,735 | ||
年間値上がり率
- 2024/12/27 vs 2023/12/29
- 6%（1.06倍）
- 2025/06/06 vs 2024/12/27
- 20%（1.2倍）
- 過去安値
1,410円（2023/07/28） - 39%（1.39倍）
1,962円（6/6）