株価チャート
株価
4/25
- 前日 (4/24)
- 2,042
- 始値
- 2,084
- 高値
- 2,198
- 安値
- 2,070
- 終値 +1.86%
- 2,080
- 出来高 +164.55%
- 411,900
乖離率
- 株価（5日）
移動平均値 - +0.63%
2,067 - 株価（25日）
移動平均値 - -6.68%
2,229 - 出来高（5日）
移動平均値 - +89.57%
217,280
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 2,084 | 2,198 | 2,070 | 2,080 | +1.86% | 411,900 | 612億358万 | -6.68% | 46.55 | 5.48 |
| 04/24 | 2,071 | 2,077 | 2,022 | 2,042 | -0.92% | 155,700 | 600億8544万 | -9.53% | 45.7 | 5.38 |
| 04/23 | 2,105 | 2,105 | 2,030 | 2,061 | +1.33% | 193,300 | 606億4451万 | -10% | 46.13 | 5.43 |
| 04/22 | 2,100 | 2,158 | 2,030 | 2,034 | -4.06% | 219,100 | 598億5004万 | -11.91% | 45.52 | 5.36 |
| 04/21 | 2,121 | 2,167 | 2,105 | 2,120 | -0.98% | 106,400 | 623億6700万 | -8.38% | 47.45 | 5.59 |
| 04/18 | 2,152 | 2,171 | 2,115 | 2,141 | +0.99% | 159,400 | 629億8479万 | -7.4% | 47.92 | 5.64 |
| 04/17 | 2,069 | 2,126 | 2,047 | 2,120 | +2.66% | 231,700 | 623億6700万 | -8.26% | 47.45 | 5.59 |
| 04/16 | 2,220 | 2,259 | 2,019 | 2,065 | -6.35% | 453,000 | 607億4899万 | -10.41% | 46.21 | 5.44 |
| 04/15 | 2,151 | 2,301 | 2,148 | 2,205 | +2.7% | 372,600 | 648億6757万 | -4.17% | 49.35 | 5.81 |
| 04/14 | 2,145 | 2,276 | 2,130 | 2,147 | +0.09% | 321,700 | 631億6130万 | -6.2% | 48.05 | 5.66 |
| 04/11 | 2,097 | 2,171 | 2,025 | 2,145 | +2.24% | 306,800 | 631億246万 | -5.92% | 48.01 | 5.66 |
| 04/10 | 2,376 | 2,376 | 2,085 | 2,098 | +3.55% | 517,000 | 617億1980万 | -7.78% | 46.95 | 5.53 |
| 04/09 | 2,000 | 2,041 | 1,920 | 2,026 | -0.05% | 470,300 | 596億167万 | -10.95% | 45.34 | 5.34 |
| 04/08 | 2,020 | 2,120 | 1,986 | 2,027 | +16.49% | 594,800 | 596億3109万 | -11.1% | 45.36 | 5.34 |
| 04/07 | 1,623 | 1,980 | 1,623 | 1,740 | -18.04% | 1,085,800 | 511億8801万 | -23.75% | 38.94 | 4.59 |
| 04/04 | 2,140 | 2,193 | 2,016 | 2,123 | -5.14% | 682,700 | 624億5526万 | -6.85% | 47.51 | 5.6 |
| 04/03 | 2,108 | 2,288 | 2,108 | 2,238 | -0.89% | 451,500 | 658億3837万 | -1.84% | 50.09 | 5.9 |
| 04/02 | 2,340 | 2,370 | 2,225 | 2,258 | -3.96% | 317,800 | 664億2674万 | -1.66% | 50.53 | 5.95 |
| 04/01 | 2,441 | 2,483 | 2,310 | 2,351 | -3.61% | 297,600 | 691億6265万 | +1.25% | 52.62 | 6.2 |
| 03/31 | 2,445 | 2,545 | 2,380 | 2,439 | -6.01% | 480,300 | 717億5147万 | +3.92% | 54.59 | 6.43 |
| 03/28 | 2,646 | 2,780 | 2,563 | 2,595 | +1.57% | 1,113,500 | 763億4074万 | +8.4% | 58.08 | 6.84 |
| 03/27 | 2,615 | 2,664 | 2,510 | 2,555 | -2.89% | 387,800 | 751億6401万 | +5.49% | 57.18 | 6.74 |
| 03/26 | 2,715 | 2,750 | 2,631 | 2,631 | -3.34% | 294,800 | 773億9981万 | +7.7% | 58.88 | 6.94 |
| 03/25 | 2,772 | 2,916 | 2,650 | 2,722 | -1.02% | 925,400 | 800億7688万 | +11.42% | 60.92 | 7.18 |
| 03/24 | 2,749 | 2,885 | 2,712 | 2,750 | -1.08% | 480,600 | 809億60万 | +11.79% | 61.55 | 7.25 |
| 03/21 | 2,950 | 2,969 | 2,738 | 2,780 | -3.14% | 1,539,800 | 817億6424万 | +10.98% | 62.22 | 7.33 |
| 03/19 | 2,549 | 2,980 | 2,361 | 2,870 | +12.24% | 4,618,800 | 844億1129万 | +11.93% | 64.23 | 7.57 |
| 03/18 | 2,241 | 2,570 | 2,160 | 2,557 | +18.82% | 1,920,800 | 752億546万 | -1.24% | 57.23 | 6.74 |
| 03/17 | 2,051 | 2,229 | 2,041 | 2,152 | +4.16% | 533,900 | 632億9376万 | -17.61% | 48.16 | 5.67 |
| 03/14 | 2,124 | 2,178 | 2,060 | 2,066 | -2.78% | 589,300 | 607億6436万 | -21.65% | 46.24 | 5.45 |
| 03/13 | 2,048 | 2,273 | 1,975 | 2,125 | +8.31% | 2,527,800 | 624億9965万 | -19.87% | 47.56 | 5.6 |
| 03/12 | 1,966 | 2,048 | 1,930 | 1,962 | -0.05% | 275,400 | 577億555万 | -26.21% | 43.91 | 5.17 |
| 03/11 | 1,830 | 1,963 | 1,778 | 1,963 | +3.32% | 350,200 | 577億3497万 | -26.45% | 43.93 | 5.18 |
| 03/10 | 1,886 | 1,977 | 1,883 | 1,900 | -1.35% | 313,100 | 558億8204万 | -28.92% | 42.52 | 5.01 |
| 03/07 | 1,903 | 1,996 | 1,863 | 1,926 | -4.89% | 608,500 | 566億4674万 | -27.95% | 43.1 | 5.08 |
| 03/06 | 2,047 | 2,150 | 2,000 | 2,025 | -3.11% | 588,900 | 595億5849万 | -24.1% | 45.32 | 5.34 |
| 03/05 | 2,280 | 2,297 | 2,026 | 2,090 | -3.37% | 1,031,000 | 614億7024万 | -21.1% | 46.77 | 5.51 |
| 03/04 | 2,120 | 2,329 | 1,900 | 2,163 | +4.49% | 2,738,000 | 636億1729万 | -17.57% | 48.41 | 5.7 |
| 03/03 | 1,950 | 2,070 | 1,940 | 2,070 | +23.95% | 890,400 | 608億8201万 | -20.29% | 46.33 | 5.46 |
| 03/01 | 株式分割 1→2 | |||||||||
| 02/28 | 1,750 | 1,866 | 1,640 | 1,670 | -21.96% | 2,664,700 | 491億1737万 | -35.04% | 37.37 | 4.4 |
| 02/27 | 2,578 | 2,617 | 2,140 | 2,140 | -18.94% | 1,066,600 | 629億4082万 | -16.37% | 47.89 | 5.64 |
| 02/26 | 2,865 | 2,940 | 2,625 | 2,640 | -9.43% | 625,800 | 776億4662万 | +4.43% | 59.06 | 6.96 |
| 02/25 | 3,000 | 3,140 | 2,790 | 2,915 | -1.52% | 911,800 | 857億3481万 | +17.59% | 65.21 | 7.68 |
| 02/21 | 3,585 | 3,615 | 2,880 | 2,960 | -18.34% | 1,481,000 | 870億5833万 | +22.36% | 66.22 | 7.8 |
| 02/20 | 3,240 | 3,790 | 3,180 | 3,625 | +9.85% | 2,760,600 | 1066億1705万 | +53.93% | 81.09 | 9.55 |
| 02/19 | 3,200 | 3,415 | 3,135 | 3,300 | +7.32% | 1,742,200 | 970億5828万 | +45.82% | 73.82 | 8.7 |
| 02/18 | 2,900 | 3,135 | 2,805 | 3,075 | +16.7% | 2,481,200 | 904億4067万 | +40.73% | 68.79 | 8.1 |
| 02/17 | 2,635 | 2,635 | 2,635 | 2,635 | -15.95% | 113,000 | 774億9956万 | +24.53% | 58.94 | 6.94 |
| 02/14 | 3,750 | 3,780 | 3,135 | 3,135 | -19.31% | 646,400 | 922億536万 | +51.82% | 70.13 | 8.26 |
| 02/13 | 4,400 | 4,400 | 3,595 | 3,885 | -8.59% | 2,972,800 | 1142億6406万 | +94.74% | 86.91 | 10.24 |
| 02/12 | 3,575 | 4,250 | 3,575 | 4,250 | +21.43% | 2,704,800 | 1249億9930万 | +123.8% | 95.07 | 11.2 |
| 02/10 | 3,025 | 3,520 | 2,885 | 3,500 | +12% | 1,771,800 | 1029億4060万 | +96.08% | 78.29 | 9.22 |
| 02/07 | 3,260 | 3,260 | 2,790 | 3,125 | +12.01% | 2,929,400 | 919億1125万 | +84.15% | 69.91 | 8.24 |
| 02/06 | 2,790 | 2,790 | 2,750 | 2,790 | +14.46% | 514,000 | 820億5836万 | +72.12% | 62.41 | 7.35 |
| 02/05 | 2,420 | 2,615 | 2,348 | 2,438 | +6.56% | 1,756,200 | 716億9077万 | +56.45% | 54.53 | 6.42 |
| 02/04 | 2,140 | 2,305 | 2,105 | 2,288 | +3.16% | 990,200 | 672億7903万 | +52.09% | 51.17 | 6.03 |
| 02/03 | 2,090 | 2,323 | 2,060 | 2,218 | +7% | 1,255,200 | 652億2022万 | +52.3% | 49.61 | 5.84 |
| 01/31 | 1,938 | 2,120 | 1,815 | 2,073 | +9.37% | 1,330,000 | 609億5554万 | +47.3% | 46.36 | 5.46 |
| 01/30 | 1,808 | 2,010 | 1,805 | 1,895 | +5.13% | 1,316,600 | 557億3498万 | +39.44% | 42.39 | 4.99 |
| 01/29 | 1,550 | 1,870 | 1,543 | 1,803 | +16.86% | 993,800 | 530億1440万 | +37.28% | 40.32 | 4.75 |
| 01/28 | 1,490 | 1,543 | 1,464 | 1,543 | +4.4% | 396,800 | 453億6739万 | +21.36% | 34.51 | 4.06 |
| 01/27 | 1,459 | 1,503 | 1,445 | 1,478 | -0.1% | 259,200 | 434億5563万 | +19.15% | 33.05 | 3.89 |
| 01/24 | 1,406 | 1,505 | 1,395 | 1,479 | +4.6% | 508,000 | 434億9975万 | +22.03% | 33.09 | 3.9 |
| 01/23 | 1,371 | 1,457 | 1,370 | 1,414 | +3.06% | 511,200 | 415億8800万 | +19.32% | 31.63 | 3.73 |
| 01/22 | 1,398 | 1,398 | 1,351 | 1,372 | -0.4% | 233,000 | 403億5271万 | +18.28% | 30.69 | 3.62 |
| 01/21 | 1,423 | 1,455 | 1,362 | 1,378 | -2.2% | 406,000 | 405億676万 | +21.05% | 30.81 | 3.63 |
| 01/20 | 1,386 | 1,433 | 1,375 | 1,409 | -0.14% | 319,400 | 414億1835万 | +26.44% | 31.5 | 3.71 |
| 01/17 | 1,356 | 1,425 | 1,344 | 1,411 | +3.79% | 360,000 | 414億7716万 | +29.52% | 31.55 | 3.72 |
| 01/16 | 1,335 | 1,359 | 1,303 | 1,359 | +2.41% | 264,200 | 399億6275万 | +27.73% | 30.39 | 3.58 |
| 01/15 | 1,356 | 1,377 | 1,322 | 1,327 | -1.04% | 244,200 | 390億2176万 | +27.47% | 29.68 | 3.5 |
| 01/14 | 1,351 | 1,366 | 1,322 | 1,341 | -1.32% | 435,000 | 394億3344万 | +31.6% | 29.99 | 3.53 |
| 01/10 | 1,354 | 1,460 | 1,350 | 1,359 | +0.85% | 573,000 | 399億6275万 | +36.31% | 30.39 | 3.58 |
| 01/09 | 1,365 | 1,381 | 1,259 | 1,348 | -4.06% | 906,400 | 396億2458万 | +38.21% | 30.14 | 3.55 |
| 01/08 | 1,467 | 1,497 | 1,396 | 1,405 | -4.29% | 540,000 | 413億72万 | +46.91% | 31.41 | 3.7 |
| 01/07 | 1,420 | 1,499 | 1,413 | 1,468 | +3.27% | 769,800 | 431億5330万 | +57.12% | 32.82 | 3.87 |
| 01/06 | 1,281 | 1,500 | 1,266 | 1,421 | +10.41% | 1,159,400 | 417億8592万 | +56.33% | 31.78 | 3.74 |
| 2024 | ||||||||||
| 12/30 | 1,228 | 1,303 | 1,200 | 1,287 | +3.83% | 710,200 | 378億4552万 | +45.1% | 28.78 | 3.39 |
| 12/27 | 1,234 | 1,320 | 1,212 | 1,240 | +3.85% | 1,523,600 | 364億4873万 | +42.47% | 27.72 | 3.27 |
| 12/26 | 1,092 | 1,240 | 1,082 | 1,194 | +9.29% | 1,201,000 | 350億9606万 | +39.92% | 26.69 | 3.14 |
| 12/25 | 1,075 | 1,125 | 1,061 | 1,092 | -0.23% | 819,200 | 321億1135万 | +30.31% | 24.42 | 2.88 |
| 12/24 | 1,089 | 1,106 | 1,016 | 1,095 | +9.56% | 1,885,600 | 321億8486万 | +32.35% | 24.48 | 2.88 |
| 12/23 | 1,000 | 1,034 | 967 | 999 | +15.96% | 2,128,600 | 293億7499万 | +22.58% | 22.47 | 2.65 |
| 12/20 | 761 | 865 | 758 | 862 | +15.1% | 671,600 | 253億3189万 | +6.75% | 19.38 | 2.28 |
| 12/19 | 750 | 755 | 736 | 749 | -1.38% | 284,800 | 220億919万 | -6.67% | 16.83 | 1.98 |
| 12/18 | 767 | 785 | 759 | 759 | -1.04% | 153,600 | 223億1793万 | -5.36% | 17.07 | 2.01 |
| 12/17 | 769 | 780 | 753 | 767 | +0.33% | 148,200 | 225億5317万 | -4.36% | 17.25 | 2.03 |
| 12/16 | 809 | 809 | 757 | 765 | -4.26% | 354,000 | 224億7966万 | -4.68% | 17.19 | 2.03 |
| 12/13 | 805 | 814 | 798 | 799 | -1.11% | 176,000 | 234億7941万 | -0.68% | 17.96 | 2.12 |
| 12/12 | 804 | 822 | 796 | 808 | +0.56% | 205,000 | 237億4405万 | +0.69% | 18.16 | 2.14 |
| 12/11 | 781 | 819 | 779 | 803 | +2.82% | 216,200 | 236億1173万 | 0% | 18.06 | 2.13 |
| 12/10 | 781 | 798 | 778 | 781 | 0% | 139,800 | 229億6483万 | -2.86% | 17.57 | 2.07 |
| 12/09 | 800 | 803 | 775 | 781 | -1.64% | 147,400 | 229億6483万 | -2.98% | 17.57 | 2.07 |
| 12/06 | 788 | 808 | 780 | 794 | +0.38% | 165,400 | 233億4709万 | -1.49% | 17.86 | 2.1 |
| 12/05 | 784 | 801 | 779 | 791 | +1.48% | 156,400 | 232億5888万 | -1.98% | 17.79 | 2.1 |
| 12/04 | 785 | 791 | 775 | 780 | -1.14% | 160,200 | 229億2072万 | -3.53% | 17.53 | 2.07 |
| 12/03 | 810 | 818 | 782 | 789 | -2.95% | 374,000 | 231億8536万 | -2.77% | 17.73 | 2.09 |
| 12/02 | 858 | 858 | 813 | 813 | -5.47% | 324,200 | 238億9107万 | +0.06% | 18.27 | 2.15 |
| 11/29 | 850 | 863 | 845 | 860 | +1.24% | 197,600 | 252億7308万 | +5.98% | 19.33 | 2.28 |
| 11/28 | 863 | 873 | 847 | 849 | -1.62% | 176,800 | 249億6433万 | +4.94% | 19.1 | 2.25 |
| 11/27 | 854 | 869 | 844 | 863 | +1.05% | 158,800 | 253億7599万 | +6.81% | 19.41 | 2.29 |
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 | |
| 2024年 3月期 | 1,224 2,448 3/29 | 556 1,111 10/24 | 497,600 248,800 2/22 | +28.84% 3/29 | -5.74% 1/12 |
| 最新 | 2,080 2025/4/25 | 411,900 | -6.68% 2,229 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 262%（3.62倍）
- 2025/04/25 vs 2024/12/30
- 62%（1.62倍）
- 過去安値
556円（2023/10/24） - 274%（3.74倍）
2,080円（4/25）