株価チャート
株価
4/25
- 前日 (4/24)
- 1,320
- 始値
- 1,328
- 高値
- 1,340
- 安値
- 1,320
- 終値 +0.53%
- 1,327
- 出来高 +43.02%
- 12,300
乖離率
- 株価（5日）
移動平均値 - +0.45%
1,321 - 株価（25日）
移動平均値 - +28.96%
1,029 - 出来高（5日）
移動平均値 - -71.5%
43,160
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 | 1,328 | 1,340 | 1,320 | 1,327 | +0.53% | 12,300 | 22億1920万 | +28.96% | 17.47 | 2.58 |
| 04/24 | 1,324 | 1,334 | 1,320 | 1,320 | -0.3% | 8,600 | 22億750万 | +30.18% | 17.38 | 2.57 |
| 04/23 | 1,340 | 1,343 | 1,313 | 1,324 | +1.07% | 8,400 | 22億1419万 | +32.27% | 17.43 | 2.58 |
| 04/22 | 1,306 | 1,335 | 1,305 | 1,310 | -1.21% | 12,800 | 21億9077万 | +32.86% | 17.25 | 2.55 |
| 04/21 | 1,315 | 1,558 | 1,286 | 1,326 | +0.84% | 173,700 | 22億1753万 | +36.42% | 17.46 | 2.58 |
| 04/18 | 1,317 | 1,330 | 1,295 | 1,315 | -0.15% | 32,100 | 21億9914万 | +37.41% | 17.32 | 2.56 |
| 04/17 | 1,300 | 1,320 | 1,250 | 1,317 | +1.31% | 92,300 | 22億248万 | +39.66% | 17.34 | 2.56 |
| 04/16 | 1,318 | 1,318 | 1,254 | 1,300 | +27.7% | 324,300 | 21億7405万 | +39.94% | 17.12 | 2.53 |
| 04/15 | 1,018 | 1,018 | 1,018 | 1,018 | +17.28% | 4,200 | 17億245万 | +11.14% | 13.41 | 1.98 |
| 04/14 | 842 | 875 | 842 | 868 | +4.45% | 1,800 | 14億5159万 | -5.14% | 11.43 | 1.69 |
| 04/11 | 780 | 831 | 780 | 831 | +4.92% | 1,000 | 13億8972万 | -9.67% | 10.94 | 1.62 |
| 04/10 | 808 | 813 | 792 | 792 | +4.62% | 3,400 | 13億2450万 | -14.56% | 10.43 | 1.54 |
| 04/09 | 783 | 783 | 750 | 757 | -5.14% | 5,500 | 12億6596万 | -19.04% | 9.97 | 1.47 |
| 04/08 | 810 | 810 | 765 | 798 | +6.4% | 5,000 | 13億3453万 | -15.56% | 10.51 | 1.55 |
| 04/07 | 766 | 775 | 735 | 750 | -15.16% | 23,500 | 12億5426万 | -21.3% | 9.88 | 1.46 |
| 04/04 | 878 | 884 | 840 | 884 | -0.79% | 6,800 | 14億7835万 | -8.2% | 11.64 | 1.72 |
| 04/03 | 921 | 921 | 873 | 891 | -4.3% | 10,000 | 14億9006万 | -7.95% | 11.73 | 1.73 |
| 04/02 | 926 | 932 | 926 | 931 | +0.54% | 700 | 15億5695万 | -4.32% | 12.26 | 1.81 |
| 04/01 | 946 | 959 | 926 | 926 | -0.54% | 5,600 | 15億4859万 | -5.22% | 12.19 | 1.8 |
| 03/31 | 951 | 957 | 923 | 931 | -2.1% | 2,600 | 15億5695万 | -5.19% | 12.26 | 1.81 |
| 03/28 | 952 | 957 | 951 | 951 | -0.42% | 2,400 | 15億9040万 | -3.65% | 12.52 | 1.85 |
| 03/27 | 974 | 974 | 955 | 955 | -2.15% | 5,000 | 15億9709万 | -3.63% | 12.58 | 1.86 |
| 03/26 | 965 | 979 | 965 | 976 | +0.83% | 700 | 16億3221万 | -1.61% | 12.85 | 1.9 |
| 03/25 | 976 | 978 | 960 | 968 | +0.73% | 2,400 | 16億1883万 | -2.52% | 12.75 | 1.88 |
| 03/24 | 955 | 969 | 953 | 961 | 0% | 3,900 | 16億712万 | -3.32% | 12.65 | 1.87 |
| 03/21 | 977 | 977 | 961 | 961 | -1.64% | 2,300 | 16億712万 | -3.51% | 12.65 | 1.87 |
| 03/19 | 959 | 977 | 959 | 977 | +1.77% | 4,100 | 16億3388万 | -2.01% | 12.87 | 1.9 |
| 03/18 | 960 | 969 | 953 | 960 | 0% | 4,500 | 16億545万 | -3.71% | 12.64 | 1.87 |
| 03/17 | 953 | 962 | 953 | 960 | +0.84% | 1,900 | 16億545万 | -3.81% | 12.64 | 1.87 |
| 03/14 | 957 | 967 | 950 | 952 | -0.52% | 3,400 | 15億9207万 | -4.7% | 12.54 | 1.85 |
| 03/13 | 959 | 968 | 942 | 957 | -1.14% | 10,000 | 16億43万 | -4.4% | 12.6 | 1.86 |
| 03/12 | 972 | 976 | 966 | 968 | -1.12% | 5,700 | 16億1883万 | -3.39% | 12.75 | 1.88 |
| 03/11 | 988 | 989 | 975 | 979 | -1.31% | 4,500 | 16億3723万 | -2.39% | 12.89 | 1.91 |
| 03/10 | 990 | 992 | 990 | 992 | +0.3% | 600 | 16億5897万 | -1.1% | 13.06 | 1.93 |
| 03/07 | 1,001 | 1,001 | 989 | 989 | -1.49% | 3,300 | 16億5395万 | -1.3% | 13.02 | 1.93 |
| 03/06 | 994 | 1,004 | 990 | 1,004 | +0.8% | 2,600 | 16億7903万 | +0.3% | 13.22 | 1.95 |
| 03/05 | 991 | 996 | 987 | 996 | -1.29% | 900 | 16億6566万 | -0.4% | 13.12 | 1.94 |
| 03/04 | 1,001 | 1,009 | 993 | 1,009 | +0.5% | 2,300 | 16億8740万 | +0.9% | 13.29 | 1.96 |
| 03/03 | 1,013 | 1,013 | 992 | 1,004 | +0.6% | 2,500 | 16億7903万 | +0.7% | 13.22 | 1.95 |
| 02/28 | 1,008 | 1,016 | 998 | 998 | -1.09% | 3,300 | 16億6900万 | +0.1% | 13.14 | 1.94 |
| 02/27 | 1,001 | 1,028 | 1,001 | 1,009 | -0.98% | 2,400 | 16億8740万 | +1.31% | 13.29 | 1.96 |
| 02/26 | 1,016 | 1,020 | 1,003 | 1,019 | -0.2% | 2,700 | 17億412万 | +2.41% | 13.42 | 1.98 |
| 02/25 | 1,040 | 1,040 | 1,017 | 1,021 | -2.11% | 3,600 | 17億746万 | +2.82% | 13.44 | 1.99 |
| 02/21 | 1,038 | 1,046 | 1,030 | 1,043 | -1.42% | 3,200 | 17億4426万 | +5.14% | 13.73 | 2.03 |
| 02/20 | 1,031 | 1,058 | 1,020 | 1,058 | +0.09% | 12,900 | 17億6061万 | +6.87% | 13.93 | 2.05 |
| 02/19 | 1,036 | 1,133 | 1,020 | 1,057 | +6.77% | 56,100 | 17億5895万 | +7.31% | 13.92 | 2.05 |
| 02/18 | 1,000 | 1,000 | 988 | 990 | -0.9% | 1,700 | 16億4745万 | +0.92% | 13.04 | 1.92 |
| 02/17 | 1,004 | 1,004 | 989 | 999 | +0.4% | 1,400 | 16億6243万 | +1.83% | 13.15 | 1.93 |
| 02/14 | 996 | 1,000 | 985 | 995 | -0.3% | 3,300 | 16億5577万 | +1.53% | 13.1 | 1.93 |
| 02/13 | 998 | 1,000 | 989 | 998 | +0.81% | 1,500 | 16億6077万 | +2.04% | 13.14 | 1.93 |
| 02/12 | 983 | 1,003 | 983 | 990 | +0.92% | 2,200 | 16億4745万 | +1.33% | 13.04 | 1.92 |
| 02/10 | 998 | 998 | 981 | 981 | -0.61% | 2,000 | 16億3248万 | +0.51% | 12.92 | 1.9 |
| 02/07 | 998 | 1,007 | 985 | 987 | -0.5% | 4,200 | 16億4246万 | +1.23% | 13 | 1.91 |
| 02/06 | 993 | 993 | 983 | 992 | +0.4% | 3,100 | 16億5078万 | +1.95% | 13.06 | 1.92 |
| 02/05 | 983 | 990 | 982 | 988 | +0.1% | 3,200 | 16億4413万 | +1.75% | 13.01 | 1.91 |
| 02/04 | 983 | 998 | 983 | 987 | +0.41% | 1,300 | 16億4246万 | +1.75% | 13 | 1.91 |
| 02/03 | 998 | 998 | 982 | 983 | -0.71% | 2,500 | 16億3581万 | +1.55% | 12.94 | 1.9 |
| 01/31 | 970 | 1,000 | 970 | 990 | +1.54% | 9,100 | 16億4745万 | +2.38% | 13.04 | 1.92 |
| 01/30 | 964 | 983 | 964 | 975 | +1.14% | 1,700 | 16億2249万 | +0.93% | 12.84 | 1.89 |
| 01/29 | 966 | 979 | 964 | 964 | -1.53% | 1,400 | 16億419万 | -0.31% | 12.69 | 1.87 |
| 01/28 | 973 | 979 | 958 | 979 | +0.72% | 1,700 | 16億2915万 | +1.24% | 12.89 | 1.9 |
| 01/27 | 973 | 981 | 956 | 972 | +1.46% | 2,800 | 16億1750万 | +0.41% | 12.8 | 1.88 |
| 01/24 | 980 | 980 | 950 | 958 | -2.74% | 6,900 | 15億9420万 | -1.14% | 12.62 | 1.86 |
| 01/23 | 980 | 985 | 958 | 985 | 0% | 4,100 | 16億3913万 | +1.55% | 12.97 | 1.91 |
| 01/22 | 980 | 985 | 973 | 985 | +0.82% | 2,000 | 16億3913万 | +1.44% | 12.97 | 1.91 |
| 01/21 | 967 | 980 | 964 | 977 | +1.35% | 1,600 | 16億2094万 | +0.51% | 12.87 | 1.89 |
| 01/20 | 1,006 | 1,006 | 964 | 964 | -2.72% | 4,800 | 15億9937万 | -0.82% | 12.69 | 1.86 |
| 01/17 | 999 | 1,004 | 972 | 991 | -0.8% | 19,700 | 16億4416万 | +1.75% | 13.05 | 1.91 |
| 01/16 | 932 | 999 | 932 | 999 | +7.07% | 13,600 | 16億5744万 | +2.46% | 13.15 | 1.93 |
| 01/15 | 926 | 944 | 926 | 933 | -3.91% | 11,800 | 15億4794万 | -4.31% | 12.29 | 1.8 |
| 01/14 | 970 | 984 | 956 | 971 | -0.82% | 6,500 | 16億1098万 | -0.72% | 12.79 | 1.88 |
| 01/10 | 966 | 981 | 956 | 979 | +1.35% | 6,900 | 16億2425万 | 0% | 12.89 | 1.89 |
| 01/09 | 965 | 967 | 958 | 966 | +0.1% | 6,400 | 16億269万 | -1.43% | 12.72 | 1.87 |
| 01/08 | 968 | 968 | 957 | 965 | -0.31% | 2,700 | 16億103万 | -1.63% | 12.71 | 1.86 |
| 01/07 | 961 | 974 | 960 | 968 | +1.36% | 5,800 | 16億600万 | -1.53% | 12.75 | 1.87 |
| 01/06 | 965 | 977 | 955 | 955 | -1.04% | 6,600 | 15億8444万 | -2.95% | 12.58 | 1.84 |
| 2024 | ||||||||||
| 12/30 | 938 | 974 | 938 | 965 | +2.88% | 8,400 | 16億103万 | -2.13% | 12.71 | 1.86 |
| 12/27 | 947 | 960 | 936 | 938 | -0.64% | 8,000 | 15億5623万 | -4.96% | 12.35 | 1.81 |
| 12/26 | 947 | 954 | 931 | 944 | -0.42% | 10,300 | 15億6619万 | -4.65% | 12.43 | 1.82 |
| 12/25 | 950 | 954 | 930 | 948 | +0.85% | 14,800 | 15億7282万 | -4.72% | 12.48 | 1.83 |
| 12/24 | 960 | 975 | 930 | 940 | -2.29% | 17,100 | 15億5955万 | -5.62% | 12.38 | 1.82 |
| 12/23 | 978 | 978 | 950 | 962 | -1.03% | 21,400 | 15億9605万 | -3.61% | 12.67 | 1.86 |
| 12/20 | 995 | 995 | 969 | 972 | -2.21% | 4,700 | 16億1264万 | -2.61% | 12.8 | 1.88 |
| 12/19 | 978 | 994 | 968 | 994 | +1.84% | 5,300 | 16億4914万 | -0.3% | 13.09 | 1.92 |
| 12/18 | 986 | 990 | 973 | 976 | -1.31% | 8,600 | 16億1928万 | -2.01% | 12.85 | 1.88 |
| 12/17 | 990 | 998 | 989 | 989 | -0.1% | 5,100 | 16億4084万 | -0.7% | 13.02 | 1.91 |
| 12/16 | 987 | 1,004 | 987 | 990 | -0.7% | 4,700 | 16億4250万 | -0.5% | 13.04 | 1.91 |
| 12/13 | 1,012 | 1,012 | 997 | 997 | -0.7% | 2,800 | 16億5412万 | +0.1% | 13.13 | 1.93 |
| 12/12 | 997 | 1,015 | 997 | 1,004 | -0.59% | 4,500 | 16億6573万 | +0.8% | 13.22 | 1.94 |
| 12/11 | 987 | 1,010 | 980 | 1,010 | +2.02% | 4,700 | 16億7569万 | +1.41% | 13.3 | 1.95 |
| 12/10 | 1,003 | 1,003 | 987 | 990 | -1.39% | 1,800 | 16億4250万 | -0.6% | 13.04 | 1.91 |
| 12/09 | 1,017 | 1,017 | 982 | 1,004 | -1.28% | 2,400 | 16億6573万 | +0.7% | 13.22 | 1.94 |
| 12/06 | 999 | 1,017 | 992 | 1,017 | +2.73% | 7,600 | 16億8730万 | +1.9% | 13.39 | 1.96 |
| 12/05 | 994 | 1,000 | 990 | 990 | -1.88% | 3,800 | 16億4250万 | -1.1% | 13.04 | 1.91 |
| 12/04 | 996 | 1,009 | 990 | 1,009 | +1.31% | 3,000 | 16億7403万 | 0% | 13.29 | 1.95 |
| 12/03 | 1,010 | 1,010 | 991 | 996 | -2.16% | 7,200 | 16億5246万 | -2.06% | 13.12 | 1.92 |
| 12/02 | 981 | 1,027 | 980 | 1,018 | +2.52% | 16,900 | 16億8896万 | -1.07% | 13.41 | 1.97 |
| 11/29 | 1,001 | 1,008 | 989 | 993 | -1.19% | 3,000 | 16億4748万 | -3.5% | 13.08 | 2.01 |
| 11/28 | 1,002 | 1,005 | 995 | 1,005 | +0.4% | 3,800 | 16億6739万 | -2.62% | 13.23 | 2.03 |
| 11/27 | 991 | 1,009 | 985 | 1,001 | +1.01% | 5,200 | 16億6075万 | -2.63% | 13.18 | 2.03 |
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 8月期 | 3,285 6/28 | 1,435 8/17 | 2,606,600 6/28 | 51億3002万 | 23億4313万 | +25.44% 9/19 | -12.12% 8/2 |
| 2024年 8月期 | 2,137 9/20 | 821 8/7 | 2,846,200 9/19 | 34億8940万 | 13億4056万 | +52.57% 9/13 | -25.27% 8/5 |
| 最新 | 1,327 2025/4/25 | 12,300 | 22億1920万 | +28.96% 1,029 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/04/25 vs 2024/12/30
- 38%（1.38倍）
- 過去安値
821円（2024/08/07） - 62%（1.62倍）
1,327円（4/25）