株価チャート
株価
5/16
- 前日 (5/15)
- 1,042
- 始値
- 1,017
- 高値
- 1,020
- 安値
- 947
- 終値 -5.66%
- 983
- 出来高 +134.9%
- 109,700
乖離率
- 株価（5日）
移動平均値 - -6.2%
1,048 - 株価（25日）
移動平均値 - -4.66%
1,031 - 出来高（5日）
移動平均値 - +90.12%
57,700
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 1,017 | 1,020 | 947 | 983 | -5.66% | 109,700 | 50億5714万 | -4.66% | 22.46 | 1.05 |
| 05/15 | 1,041 | 1,060 | 1,035 | 1,042 | -1.42% | 46,700 | 53億6067万 | +1.96% | 23.81 | 1.11 |
| 05/14 | 1,058 | 1,060 | 1,035 | 1,057 | -0.75% | 27,300 | 54億3784万 | +4.86% | 24.15 | 1.13 |
| 05/13 | 1,090 | 1,090 | 1,042 | 1,065 | -2.74% | 62,200 | 54億7899万 | +6.61% | 24.33 | 1.14 |
| 05/12 | 1,092 | 1,099 | 1,069 | 1,095 | +0.46% | 42,600 | 56億3333万 | +10.49% | 25.02 | 1.17 |
| 05/09 | 1,109 | 1,117 | 1,073 | 1,090 | -2.24% | 60,700 | 56億761万 | +10.77% | 24.91 | 1.17 |
| 05/08 | 1,136 | 1,166 | 1,115 | 1,115 | -1.33% | 104,600 | 57億3622万 | +14.12% | 25.48 | 1.19 |
| 05/07 | 1,143 | 1,178 | 1,112 | 1,130 | +4.34% | 154,000 | 58億1339万 | +16.49% | 25.82 | 1.21 |
| 05/02 | 1,039 | 1,110 | 1,018 | 1,083 | +5.04% | 192,900 | 55億7160万 | +12.58% | 24.75 | 1.16 |
| 05/01 | 1,056 | 1,067 | 1,030 | 1,031 | -3.1% | 57,800 | 53億408万 | +7.73% | 23.56 | 1.1 |
| 04/30 | 1,064 | 1,083 | 1,045 | 1,064 | +0.19% | 65,500 | 54億7385万 | +11.88% | 24.31 | 1.14 |
| 04/28 | 1,057 | 1,074 | 1,041 | 1,062 | 0% | 42,000 | 54億6356万 | +12.74% | 24.27 | 1.14 |
| 04/25 | 1,084 | 1,093 | 1,034 | 1,062 | -0.28% | 74,700 | 54億6356万 | +13.7% | 24.27 | 1.14 |
| 04/24 | 1,163 | 1,163 | 1,063 | 1,065 | -8.66% | 171,300 | 54億7899万 | +15.14% | 24.33 | 1.14 |
| 04/23 | 1,189 | 1,263 | 1,140 | 1,166 | -8.84% | 282,500 | 59億9860万 | +27.29% | 26.64 | 1.25 |
| 04/22 | 1,163 | 1,279 | 1,138 | 1,279 | +15.96% | 470,000 | 65億7994万 | +41.64% | 29.22 | 1.37 |
| 04/21 | 1,010 | 1,140 | 1,010 | 1,103 | +9.75% | 179,500 | 56億7449万 | +24.63% | 25.2 | 1.18 |
| 04/18 | 1,020 | 1,066 | 992 | 1,005 | -3.37% | 104,600 | 51億7032万 | +14.86% | 22.96 | 1.08 |
| 04/17 | 1,137 | 1,196 | 1,024 | 1,040 | -0.67% | 796,200 | 53億5038万 | +19.82% | 23.76 | 1.11 |
| 04/16 | 903 | 1,047 | 893 | 1,047 | +16.72% | 230,300 | 53億8639万 | +21.89% | 23.92 | 1.12 |
| 04/15 | 922 | 927 | 882 | 897 | -1.1% | 43,000 | 46億1470万 | +5.53% | 20.5 | 0.96 |
| 04/14 | 910 | 980 | 883 | 907 | +3.89% | 138,400 | 46億6615万 | +7.08% | 20.72 | 0.97 |
| 04/11 | 776 | 873 | 760 | 873 | +12.5% | 44,600 | 44億9123万 | +3.56% | 19.95 | 0.93 |
| 04/10 | 816 | 816 | 768 | 776 | +6.89% | 13,700 | 39億9220万 | -7.84% | 17.73 | 0.83 |
| 04/09 | 770 | 770 | 705 | 726 | -5.71% | 25,900 | 37億3497万 | -13.98% | 16.59 | 0.78 |
| 04/08 | 754 | 782 | 754 | 770 | +9.38% | 17,900 | 39億6134万 | -9.2% | 17.59 | 0.82 |
| 04/07 | 728 | 750 | 699 | 704 | -13.94% | 32,100 | 36億2179万 | -17.27% | 16.09 | 0.75 |
| 04/04 | 842 | 854 | 780 | 818 | -6.19% | 28,000 | 42億828万 | -4.44% | 18.69 | 0.88 |
| 04/03 | 904 | 922 | 855 | 872 | -5.73% | 32,900 | 44億8609万 | +1.75% | 19.92 | 0.93 |
| 04/02 | 910 | 926 | 910 | 925 | +1.98% | 15,100 | 47億5875万 | +8.19% | 21.14 | 0.99 |
| 04/01 | 950 | 980 | 906 | 907 | -4.22% | 30,500 | 46億6615万 | +6.46% | 20.72 | 0.97 |
| 03/31 | 905 | 952 | 901 | 947 | +3.16% | 31,800 | 48億7193万 | +11.41% | 21.64 | 1.01 |
| 03/28 | 955 | 955 | 903 | 918 | -3.77% | 36,200 | 47億2274万 | +8.51% | 20.98 | 0.98 |
| 03/27 | 888 | 976 | 884 | 954 | +8.9% | 130,900 | 49億794万 | +13.17% | 21.8 | 1.02 |
| 03/26 | 861 | 895 | 854 | 876 | +2.46% | 24,600 | 45億666万 | +4.41% | 20.02 | 0.94 |
| 03/25 | 848 | 865 | 848 | 855 | +1.06% | 10,800 | 43億9863万 | +2.03% | 19.54 | 0.91 |
| 03/24 | 841 | 846 | 841 | 846 | +0.71% | 1,800 | 43億5233万 | +0.95% | 19.33 | 0.9 |
| 03/21 | 843 | 843 | 833 | 840 | -0.36% | 4,000 | 43億2146万 | +0.24% | 19.19 | 0.9 |
| 03/19 | 845 | 845 | 831 | 843 | -0.24% | 7,600 | 43億3689万 | +0.6% | 19.26 | 0.9 |
| 03/18 | 835 | 845 | 830 | 845 | +0.72% | 5,800 | 43億4718万 | +0.72% | 19.31 | 0.9 |
| 03/17 | 850 | 850 | 839 | 839 | -1.29% | 7,800 | 43億1631万 | +0.12% | 19.17 | 0.9 |
| 03/14 | 824 | 865 | 824 | 850 | +4.42% | 10,700 | 43億7291万 | +1.31% | 19.42 | 0.91 |
| 03/13 | 820 | 820 | 812 | 814 | -0.73% | 3,000 | 41億8770万 | -2.98% | 18.6 | 0.87 |
| 03/12 | 820 | 820 | 815 | 820 | 0% | 1,700 | 42億1857万 | -2.38% | 18.74 | 0.88 |
| 03/11 | 820 | 820 | 810 | 820 | -0.49% | 5,600 | 42億1857万 | -2.38% | 18.74 | 0.88 |
| 03/10 | 824 | 825 | 821 | 824 | 0% | 2,600 | 42億3915万 | -2.02% | 18.83 | 0.88 |
| 03/07 | 824 | 824 | 824 | 824 | -1.08% | 400 | 42億3915万 | -2.02% | 18.83 | 0.88 |
| 03/06 | 840 | 840 | 821 | 833 | -0.95% | 6,100 | 42億8545万 | -1.07% | 19.03 | 0.89 |
| 03/05 | 819 | 841 | 819 | 841 | +1.82% | 4,800 | 43億2660万 | -0.12% | 19.22 | 0.9 |
| 03/04 | 836 | 836 | 819 | 826 | -1.2% | 5,700 | 42億4943万 | -1.9% | 18.87 | 0.88 |
| 03/03 | 823 | 836 | 818 | 836 | +1.95% | 4,500 | 43億88万 | -0.83% | 19.1 | 0.89 |
| 02/28 | 839 | 843 | 816 | 820 | -2.38% | 13,700 | 42億1857万 | -2.84% | 18.74 | 0.88 |
| 02/27 | 844 | 844 | 840 | 840 | 0% | 1,700 | 43億2146万 | -0.59% | 19.19 | 0.9 |
| 02/26 | 849 | 849 | 840 | 840 | -1.18% | 6,500 | 43億2146万 | -0.71% | 19.19 | 0.9 |
| 02/25 | 845 | 850 | 844 | 850 | +0.59% | 3,000 | 43億7291万 | +0.47% | 19.42 | 0.91 |
| 02/21 | 845 | 849 | 843 | 845 | 0% | 2,700 | 43億4718万 | +0.12% | 19.31 | 0.9 |
| 02/20 | 852 | 852 | 844 | 845 | -0.59% | 3,400 | 43億4718万 | +0.36% | 19.31 | 0.9 |
| 02/19 | 861 | 861 | 844 | 850 | +0.47% | 7,100 | 43億7291万 | +1.07% | 19.42 | 0.91 |
| 02/18 | 864 | 864 | 846 | 846 | -2.08% | 6,100 | 43億5233万 | +0.83% | 19.33 | 0.9 |
| 02/17 | 861 | 878 | 841 | 864 | +0.93% | 20,400 | 44億4493万 | +3.1% | 19.74 | 0.92 |
| 02/14 | 845 | 860 | 833 | 856 | +1.3% | 11,200 | 44億377万 | +2.39% | 19.56 | 0.91 |
| 02/13 | 848 | 850 | 839 | 845 | +0.6% | 7,900 | 43億4718万 | +1.32% | 19.31 | 0.9 |
| 02/12 | 857 | 857 | 832 | 840 | -1.18% | 5,800 | 43億2146万 | +0.96% | 19.19 | 0.9 |
| 02/10 | 830 | 850 | 830 | 850 | +2.16% | 4,600 | 43億7291万 | +2.29% | 19.42 | 0.91 |
| 02/07 | 869 | 869 | 826 | 832 | -3.93% | 30,500 | 42億8030万 | +0.36% | 19.01 | 0.89 |
| 02/06 | 860 | 869 | 845 | 866 | +0.93% | 14,300 | 44億5522万 | +4.59% | 19.79 | 0.92 |
| 02/05 | 982 | 982 | 837 | 858 | +3.13% | 206,900 | 44億1406万 | +4.13% | 19.6 | 0.92 |
| 02/04 | 833 | 852 | 824 | 832 | +1.71% | 11,900 | 42億8030万 | +1.34% | 19.01 | 0.89 |
| 02/03 | 833 | 838 | 817 | 818 | -2.15% | 6,000 | 42億828万 | -0.12% | 18.69 | 0.87 |
| 01/31 | 838 | 840 | 830 | 836 | -0.24% | 3,300 | 43億88万 | +2.33% | 19.1 | 0.89 |
| 01/30 | 838 | 840 | 830 | 838 | -0.36% | 4,100 | 43億1117万 | +2.82% | 19.15 | 0.89 |
| 01/29 | 839 | 841 | 835 | 841 | +0.24% | 2,700 | 43億2660万 | +3.44% | 19.22 | 0.9 |
| 01/28 | 839 | 840 | 829 | 839 | -0.12% | 3,100 | 43億1631万 | +3.45% | 19.17 | 0.9 |
| 01/27 | 850 | 851 | 840 | 840 | -1.18% | 3,700 | 43億2146万 | +3.7% | 19.19 | 0.9 |
| 01/24 | 848 | 851 | 840 | 850 | +0.24% | 6,600 | 43億7291万 | +5.2% | 19.42 | 0.91 |
| 01/23 | 854 | 855 | 848 | 848 | -0.7% | 1,300 | 43億6262万 | +5.08% | 19.38 | 0.91 |
| 01/22 | 864 | 864 | 852 | 854 | -0.81% | 5,200 | 43億9348万 | +6.09% | 19.51 | 0.91 |
| 01/21 | 841 | 889 | 841 | 861 | +2.99% | 13,300 | 44億2950万 | +7.09% | 19.67 | 0.92 |
| 01/20 | 810 | 840 | 801 | 836 | +3.72% | 16,300 | 43億88万 | +4.24% | 19.1 | 0.89 |
| 01/17 | 801 | 806 | 788 | 806 | -0.37% | 1,200 | 41億4654万 | +0.62% | 18.42 | 0.86 |
| 01/16 | 806 | 809 | 785 | 809 | +0.37% | 9,900 | 41億6198万 | +1% | 18.49 | 0.86 |
| 01/15 | 805 | 806 | 803 | 806 | +0.12% | 2,000 | 41億4654万 | +0.5% | 18.42 | 0.86 |
| 01/14 | 807 | 813 | 805 | 805 | -1.11% | 3,000 | 41億4140万 | +0.25% | 18.39 | 0.86 |
| 01/10 | 811 | 814 | 806 | 814 | +0.37% | 1,100 | 41億8770万 | +1.24% | 18.6 | 0.87 |
| 01/09 | 815 | 815 | 807 | 811 | +0.75% | 3,700 | 41億7227万 | +0.87% | 18.53 | 0.87 |
| 01/08 | 802 | 810 | 802 | 805 | -0.49% | 4,000 | 41億4140万 | 0% | 18.39 | 0.86 |
| 01/07 | 808 | 809 | 801 | 809 | -0.12% | 3,900 | 41億6198万 | +0.25% | 18.49 | 0.86 |
| 01/06 | 812 | 812 | 809 | 810 | 0% | 3,400 | 41億6712万 | +0.12% | 18.51 | 0.86 |
| 2024 | ||||||||||
| 12/30 | 799 | 810 | 799 | 810 | +1.76% | 4,000 | 41億6712万 | 0% | 18.51 | 0.87 |
| 12/27 | 779 | 796 | 779 | 796 | +2.45% | 7,500 | 40億9510万 | -1.97% | 18.19 | 0.85 |
| 12/26 | 777 | 787 | 764 | 777 | 0% | 12,700 | 39億9735万 | -4.55% | 17.75 | 0.83 |
| 12/25 | 776 | 777 | 770 | 777 | +0.13% | 12,200 | 39億9735万 | -5.01% | 17.75 | 0.83 |
| 12/24 | 778 | 779 | 770 | 776 | +0.26% | 9,200 | 39億9220万 | -5.48% | 17.73 | 0.83 |
| 12/23 | 783 | 785 | 771 | 774 | -1.4% | 21,500 | 39億8192万 | -6.18% | 17.69 | 0.83 |
| 12/20 | 790 | 794 | 782 | 785 | -0.63% | 7,900 | 40億3851万 | -5.31% | 17.94 | 0.84 |
| 12/19 | 791 | 796 | 790 | 790 | -1.13% | 5,900 | 40億6423万 | -5.16% | 18.05 | 0.85 |
| 12/18 | 799 | 800 | 794 | 799 | 0% | 5,900 | 41億1053万 | -4.43% | 18.26 | 0.86 |
| 12/17 | 802 | 804 | 795 | 799 | -0.37% | 8,700 | 41億1053万 | -4.77% | 18.26 | 0.86 |
| 12/16 | 807 | 810 | 802 | 802 | -0.62% | 3,500 | 41億2596万 | -4.86% | 18.33 | 0.86 |
| 12/13 | 812 | 814 | 807 | 807 | -0.62% | 5,900 | 41億5169万 | -4.72% | 18.44 | 0.87 |
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 | |
| 2009年 9月期 | 410 820 11/7 | 203 405 2/18 | 495,000 247,500 11/6 | - | - | +28.8% 6/10 | -23.38% 2/9 |
| 2010年 9月期 | 365 730 4/12 | 250 499 11/18 | 39,800 19,900 9/24 | - | - | +19.4% 4/12 | -15.24% 11/18 |
| 2011年 9月期 | 377 754 11/11 | 215 430 3/17 | 84,600 42,300 3/14 | 19億3951万 | 11億608万 | +7.6% 4/19 | -32.84% 3/15 |
| 2012年 9月期 | 322 643 3/27 | 230 461 6/5 460 10/21 | 31,200 15,600 5/14 | 16億5398万 | 11億8325万 | +11.17% 11/9 | -17.53% 5/14 |
| 2013年 9月期 | 288 575 4/1 575 2/7 他2件 | 231 461 11/12 | 39,000 19,500 4/15 | 14億7907万 | 11億8583万 | +12.18% 2/7 | -8% 6/7 |
| 2014年 9月期 | 264 528 2/7 | 230 460 5/22 460 5/21 他3件 | 43,200 21,600 3/7 | 13億5817万 | 11億8325万 | +52.39% 11/6 | -4.58% 10/1 |
| 2015年 9月期 | 4,470 8,940 11/21 | 230 460 10/17 460 10/16 他2件 | 4,989,600 2,494,800 3/10 | 229億9636万 | 11億8325万 | +351.45% 11/13 | -37.38% 12/17 |
| 2016年 9月期 | 1,102 2,204 9/26 | 445 890 2/12 | 3,001,800 1,500,900 9/26 | 56億6934万 | 22億8934万 | +71.57% 9/26 | -17.9% 1/21 |
| 2017年 9月期 | 1,262 2,523 10/20 | 579 1,158 4/13 | 3,145,600 1,572,800 10/20 | 64億8991万 | 29億7872万 | +34.09% 8/24 | -24.1% 11/15 |
| 2018年 9月期 | 1,583 3,165 1/22 | 769 1,537 11/16 | 1,285,200 642,600 1/16 | 81億4132万 | 39億5362万 | +46.1% 1/19 | -20.45% 7/5 |
| 2019年 9月期 | 1,275 2,550 10/5 | 556 1,111 12/25 | 2,848,400 1,424,200 6/6 | 65億5936万 | 28億5782万 | +58.83% 5/30 | -26.49% 12/25 |
| 2020年 9月期 | 810 1,620 10/9 | 415 830 3/23 830 3/19 | 608,400 304,200 7/27 | 41億6712万 | 21億3500万 | +18.78% 11/4 | -24.45% 3/19 |
| 2021年 9月期 | 2,313 4,625 12/22 | 655 1,309 10/2 | 2,378,800 1,189,400 1/19 | 118億9688万 | 33億6714万 | +69.43% 12/22 | -17.76% 5/17 |
| 2022年 9月期 | 2,071 9/15 | 900 1/27 | 2,690,700 8/30 | 106億5446万 | 46億3014万 | +44.51% 3/7 | -19.39% 1/27 |
| 2023年 9月期 | 1,765 10/5 | 1,204 9/12 | 309,700 11/14 | 90億8021万 | 61億9409万 | +9.15% 11/14 | -8.38% 10/26 |
| 2024年 9月期 | 1,388 12/25 | 773 8/6 | 594,100 12/25 | 71億4070万 | 39億7677万 | +24.98% 12/25 | -20.66% 8/6 |
| 最新 | 983 2025/5/16 | 109,700 | 50億5714万 | -4.66% 1,031 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 431%（5.31倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 131%（2.31倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/05/16 vs 2024/12/30
- 21%（1.21倍）
- 過去安値
203円（2009/02/18） - 385%（4.85倍）
983円（5/16）