株価チャート
株価
5/30
- 前日 (5/29)
- 683
- 始値
- 684
- 高値
- 693
- 安値
- 679
- 終値 +1.46%
- 693
- 出来高 +23.45%
- 17,900
乖離率
- 株価（5日）
移動平均値 - +0.58%
689 - 株価（25日）
移動平均値 - +0.14%
692 - 出来高（5日）
移動平均値 - +46.24%
12,240
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 684 | 693 | 679 | 693 | +1.46% | 17,900 | 100億2771万 | +0.14% | 17.9 | 2.96 |
| 05/29 | 687 | 693 | 681 | 683 | -0.44% | 14,500 | 98億8301万 | -1.16% | 17.64 | 2.92 |
| 05/28 | 698 | 698 | 682 | 686 | -0.29% | 10,200 | 99億2642万 | -0.87% | 17.72 | 2.93 |
| 05/27 | 697 | 697 | 688 | 688 | -0.86% | 9,400 | 99億5536万 | -0.58% | 17.77 | 2.94 |
| 05/26 | 685 | 696 | 685 | 694 | +1.31% | 9,200 | 100億4218万 | +0.43% | 17.93 | 2.96 |
| 05/23 | 694 | 709 | 685 | 685 | -1.58% | 21,800 | 99億1195万 | -0.58% | 17.69 | 2.92 |
| 05/22 | 700 | 705 | 696 | 696 | -2.79% | 17,700 | 100億7112万 | +1.02% | 17.98 | 2.97 |
| 05/21 | 723 | 723 | 705 | 716 | +0.14% | 12,700 | 103億6052万 | +4.07% | 18.49 | 3.06 |
| 05/20 | 701 | 716 | 701 | 715 | +2.88% | 20,600 | 103億4605万 | +4.23% | 18.47 | 3.05 |
| 05/19 | 694 | 704 | 694 | 695 | +1.61% | 8,700 | 100億5665万 | +1.76% | 17.95 | 2.97 |
| 05/16 | 684 | 695 | 677 | 684 | +2.55% | 17,600 | 98億9748万 | +0.59% | 17.67 | 2.92 |
| 05/15 | 671 | 675 | 665 | 667 | -0.89% | 9,800 | 96億5149万 | -1.62% | 17.23 | 2.85 |
| 05/14 | 683 | 685 | 668 | 673 | -1.46% | 13,000 | 97億3831万 | -0.15% | 17.38 | 2.87 |
| 05/13 | 703 | 703 | 673 | 683 | -3.94% | 62,400 | 98億8301万 | +1.64% | 17.64 | 2.92 |
| 05/12 | 710 | 731 | 706 | 711 | +2.45% | 47,500 | 102億8817万 | +5.8% | 18.36 | 3.04 |
| 05/09 | 686 | 694 | 682 | 694 | +1.91% | 8,600 | 100億4218万 | +2.97% | 17.93 | 2.96 |
| 05/08 | 668 | 682 | 666 | 681 | +2.25% | 6,400 | 98億5407万 | +0.74% | 17.59 | 2.91 |
| 05/07 | 685 | 690 | 665 | 666 | -2.49% | 16,000 | 96億3702万 | -1.91% | 17.2 | 2.84 |
| 05/02 | 692 | 695 | 682 | 683 | -1.73% | 13,900 | 98億8301万 | 0% | 17.64 | 2.92 |
| 05/01 | 708 | 708 | 695 | 695 | -1.42% | 7,100 | 100億5665万 | +1.16% | 17.95 | 2.97 |
| 04/30 | 708 | 708 | 693 | 705 | -0.42% | 10,900 | 102億135万 | +2.17% | 18.21 | 3.01 |
| 04/28 | 708 | 710 | 701 | 708 | +1.43% | 8,200 | 102億4476万 | +2.31% | 18.29 | 3.02 |
| 04/25 | 702 | 702 | 695 | 698 | -0.29% | 8,100 | 101億6万 | +1.01% | 18.03 | 2.98 |
| 04/24 | 698 | 700 | 694 | 700 | +0.72% | 5,400 | 101億2900万 | +1.3% | 18.08 | 2.99 |
| 04/23 | 701 | 701 | 690 | 695 | +1.91% | 7,900 | 100億5665万 | +0.58% | 17.95 | 2.97 |
| 04/22 | 694 | 695 | 682 | 682 | -1.73% | 10,300 | 98億6854万 | -1.45% | 17.62 | 2.91 |
| 04/21 | 682 | 694 | 682 | 694 | +1.91% | 7,600 | 100億4218万 | 0% | 17.93 | 2.96 |
| 04/18 | 671 | 681 | 663 | 681 | +2.1% | 10,300 | 98億5407万 | -1.87% | 17.59 | 2.91 |
| 04/17 | 661 | 669 | 651 | 667 | +0.76% | 5,900 | 96億5149万 | -4.03% | 17.23 | 2.85 |
| 04/16 | 670 | 672 | 652 | 662 | -1.49% | 10,300 | 95億7914万 | -5.02% | 17.1 | 2.83 |
| 04/15 | 665 | 679 | 665 | 672 | +1.2% | 3,100 | 97億2384万 | -3.72% | 17.36 | 2.87 |
| 04/14 | 681 | 691 | 663 | 664 | -1.34% | 15,700 | 96億808万 | -5.01% | 17.15 | 2.83 |
| 04/11 | 628 | 675 | 600 | 673 | +4.67% | 25,200 | 97億3831万 | -3.86% | 17.38 | 2.87 |
| 04/10 | 650 | 668 | 640 | 643 | +3.71% | 29,600 | 93億421万 | -8.4% | 16.61 | 2.74 |
| 04/09 | 621 | 626 | 601 | 620 | -1.27% | 15,800 | 89億7140万 | -12.06% | 16.01 | 2.65 |
| 04/08 | 600 | 642 | 600 | 628 | +11.35% | 45,200 | 90億8716万 | -11.3% | 16.22 | 2.68 |
| 04/07 | 554 | 592 | 543 | 564 | -11.04% | 63,600 | 81億6108万 | -20.79% | 14.57 | 2.41 |
| 04/04 | 683 | 683 | 613 | 634 | -7.85% | 65,400 | 91億7398万 | -11.82% | 16.38 | 2.71 |
| 04/03 | 700 | 730 | 685 | 688 | -7.4% | 44,800 | 99億5536万 | -4.84% | 17.77 | 2.94 |
| 04/02 | 745 | 751 | 734 | 743 | -0.27% | 12,000 | 107億5121万 | +2.62% | 19.19 | 3.17 |
| 04/01 | 768 | 768 | 737 | 745 | -2.74% | 21,100 | 107億8015万 | +2.9% | 19.24 | 3.18 |
| 03/31 | 759 | 776 | 754 | 766 | -0.39% | 32,000 | 110億8402万 | +5.51% | 19.79 | 3.27 |
| 03/28 | 765 | 777 | 762 | 769 | -1.03% | 17,300 | 111億2743万 | +6.07% | 19.86 | 3.54 |
| 03/27 | 783 | 790 | 765 | 777 | -0.89% | 38,600 | 112億4319万 | +7.17% | 20.07 | 3.57 |
| 03/26 | 743 | 798 | 743 | 784 | +7.25% | 155,200 | 113億4448万 | +8.14% | 20.25 | 3.61 |
| 03/25 | 696 | 732 | 696 | 731 | +5.33% | 38,200 | 105億7757万 | +1.11% | 18.88 | 3.36 |
| 03/24 | 695 | 702 | 694 | 694 | -0.29% | 12,200 | 100億4218万 | -3.88% | 17.93 | 3.19 |
| 03/21 | 708 | 710 | 696 | 696 | -2.38% | 17,400 | 100億7112万 | -3.73% | 17.98 | 3.2 |
| 03/19 | 712 | 719 | 710 | 713 | -0.56% | 5,700 | 103億1711万 | -1.52% | 18.42 | 3.28 |
| 03/18 | 723 | 724 | 713 | 717 | +0.14% | 8,600 | 103億7499万 | -0.69% | 18.52 | 3.3 |
| 03/17 | 710 | 734 | 710 | 716 | +1.13% | 23,100 | 103億6052万 | -0.69% | 18.49 | 3.29 |
| 03/14 | 721 | 721 | 706 | 708 | -0.28% | 14,000 | 102億4476万 | -1.53% | 18.29 | 3.26 |
| 03/13 | 710 | 720 | 710 | 710 | +0.71% | 8,300 | 102億7370万 | -1.11% | 18.34 | 3.27 |
| 03/12 | 691 | 711 | 691 | 705 | +0.86% | 6,900 | 102億135万 | -1.67% | 18.21 | 3.24 |
| 03/11 | 692 | 706 | 670 | 699 | 0% | 18,300 | 101億1453万 | -2.37% | 18.05 | 3.22 |
| 03/10 | 681 | 701 | 677 | 699 | +2.04% | 24,100 | 101億1453万 | -2.24% | 18.05 | 3.22 |
| 03/07 | 705 | 705 | 685 | 685 | -3.52% | 27,100 | 99億1195万 | -3.93% | 17.69 | 3.15 |
| 03/06 | 720 | 722 | 700 | 710 | -1.39% | 21,100 | 102億7370万 | -0.56% | 18.34 | 3.27 |
| 03/05 | 710 | 730 | 700 | 720 | +1.69% | 24,700 | 104億1840万 | +1.12% | 18.6 | 3.31 |
| 03/04 | 718 | 720 | 694 | 708 | -1.39% | 20,100 | 102億4476万 | 0% | 18.29 | 3.26 |
| 03/03 | 739 | 740 | 718 | 718 | -2.45% | 22,300 | 103億8946万 | +1.84% | 18.55 | 3.3 |
| 02/28 | 735 | 753 | 716 | 736 | +0.41% | 40,100 | 106億4992万 | +4.84% | 19.01 | 3.39 |
| 02/27 | 722 | 752 | 722 | 733 | +1.52% | 16,200 | 106億651万 | +5.16% | 18.93 | 3.37 |
| 02/26 | 735 | 748 | 713 | 722 | -2.96% | 37,900 | 104億4734万 | +4.34% | 18.65 | 3.32 |
| 02/25 | 789 | 789 | 741 | 744 | -5.82% | 64,000 | 107億6568万 | +8.3% | 19.22 | 3.42 |
| 02/21 | 740 | 794 | 730 | 790 | +6.76% | 65,100 | 114億3130万 | +16.01% | 20.41 | 3.63 |
| 02/20 | 779 | 779 | 732 | 740 | -5.01% | 49,900 | 107億780万 | +9.96% | 19.11 | 3.4 |
| 02/19 | 762 | 799 | 755 | 779 | +0.91% | 38,500 | 112億7213万 | +16.79% | 20.12 | 3.58 |
| 02/18 | 739 | 772 | 732 | 772 | +5.75% | 46,000 | 111億7084万 | +16.97% | 19.94 | 3.55 |
| 02/17 | 715 | 738 | 711 | 730 | +3.11% | 28,200 | 105億6310万 | +11.79% | 18.86 | 3.36 |
| 02/14 | 720 | 720 | 702 | 708 | -0.7% | 26,200 | 102億4476万 | +9.43% | 18.29 | 3.26 |
| 02/13 | 731 | 732 | 710 | 713 | -2.06% | 45,000 | 103億1711万 | +10.89% | 18.42 | 3.28 |
| 02/12 | 670 | 745 | 670 | 728 | +9.15% | 93,500 | 105億3416万 | +14.11% | 18.8 | 3.35 |
| 02/10 | 675 | 679 | 660 | 667 | -1.19% | 16,600 | 96億5149万 | +5.37% | 17.23 | 3.07 |
| 02/07 | 673 | 682 | 671 | 675 | +0.15% | 12,300 | 97億6725万 | +7.31% | 17.43 | 3.11 |
| 02/06 | 685 | 692 | 674 | 674 | -1.75% | 15,200 | 97億5278万 | +7.84% | 17.41 | 3.1 |
| 02/05 | 693 | 695 | 676 | 686 | -0.15% | 15,500 | 99億2642万 | +10.65% | 17.72 | 3.16 |
| 02/04 | 681 | 693 | 670 | 687 | +2.38% | 18,400 | 99億4089万 | +11.71% | 17.74 | 3.16 |
| 02/03 | 688 | 688 | 660 | 671 | -1.03% | 39,100 | 97億937万 | +10% | 17.33 | 3.09 |
| 01/31 | 700 | 746 | 671 | 678 | +2.26% | 127,800 | 98億1066万 | +12.07% | 17.51 | 3.12 |
| 01/30 | 690 | 690 | 660 | 663 | -4.05% | 37,700 | 95億9361万 | +10.32% | 17.12 | 3.05 |
| 01/29 | 672 | 699 | 666 | 691 | +4.38% | 37,300 | 99億9877万 | +15.75% | 17.85 | 3.18 |
| 01/28 | 640 | 665 | 630 | 662 | +4.42% | 50,900 | 95億7914万 | +11.64% | 17.1 | 3.05 |
| 01/27 | 634 | 639 | 622 | 634 | +1.6% | 17,500 | 91億7398万 | +7.46% | 16.38 | 2.92 |
| 01/24 | 632 | 636 | 623 | 624 | -1.42% | 18,500 | 90億2928万 | +6.12% | 16.12 | 2.87 |
| 01/23 | 618 | 635 | 615 | 633 | +3.09% | 29,700 | 91億5951万 | +8.02% | 16.35 | 2.91 |
| 01/22 | 610 | 615 | 610 | 614 | +0.66% | 18,600 | 88億8458万 | +5.14% | 15.86 | 2.82 |
| 01/21 | 608 | 620 | 604 | 610 | +0.99% | 19,600 | 88億2670万 | +4.45% | 15.76 | 2.81 |
| 01/20 | 592 | 608 | 592 | 604 | +1.85% | 15,000 | 87億3988万 | +3.78% | 15.6 | 2.78 |
| 01/17 | 590 | 596 | 586 | 593 | -0.17% | 8,400 | 85億8071万 | +2.24% | 15.32 | 2.73 |
| 01/16 | 591 | 596 | 591 | 594 | +0.34% | 9,900 | 85億9518万 | +2.77% | 15.34 | 2.73 |
| 01/15 | 598 | 599 | 590 | 592 | -0.5% | 6,500 | 85億6624万 | +2.6% | 15.29 | 2.72 |
| 01/14 | 595 | 598 | 588 | 595 | -0.5% | 12,800 | 86億965万 | +3.3% | 15.37 | 2.74 |
| 01/10 | 577 | 605 | 577 | 598 | +3.1% | 12,100 | 86億5306万 | +4% | 15.45 | 2.75 |
| 01/09 | 597 | 599 | 580 | 580 | -3.33% | 18,400 | 83億9260万 | +0.87% | 14.98 | 2.67 |
| 01/08 | 602 | 609 | 596 | 600 | -0.5% | 10,500 | 86億8200万 | +4.35% | 15.5 | 2.76 |
| 01/07 | 610 | 610 | 595 | 603 | +0.5% | 14,100 | 87億2541万 | +5.05% | 15.58 | 2.77 |
| 01/06 | 584 | 605 | 575 | 600 | +4.35% | 28,200 | 86億8200万 | +4.9% | 15.5 | 2.76 |
| 2024 | ||||||||||
| 12/30 | 573 | 586 | 570 | 575 | +1.41% | 13,400 | 83億2025万 | +0.7% | 14.85 | 2.2 |
| 12/27 | 555 | 568 | 555 | 567 | +2.53% | 11,200 | 82億449万 | -0.7% | 14.65 | 2.17 |
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 | |
| 2023年 9月期 | 2,300 4/19 | 964 6/2 | 4,928,800 4/20 | 326億4850万 | 136億8398万 | +20.09% 6/21 | -18.1% 6/1 |
| 2024年 9月期 | 1,032 1/29 | 550 8/7 8/6 | 278,800 7/1 | 148億8660万 | 79億3375万 | +18.77% 11/21 | -28.1% 8/5 |
| 最新 | 693 2025/5/30 | 17,900 | 100億2771万 | +0.14% 692 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -36%（0.64倍）
- 2025/05/30 vs 2024/12/30
- 21%（1.21倍）
- 過去安値
546円（2024/12/25） - 27%（1.27倍）
693円（5/30）