株価チャート
株価
9/26
- 前日 (9/25)
- 6,670
- 始値
- 6,660
- 高値
- 6,670
- 安値
- 6,580
- 終値 -0.9%
- 6,610
- 出来高 +126.32%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -1.46%
6,708 - 株価（25日）
移動平均値 - -2.18%
6,757 - 出来高（5日）
移動平均値 - +31.9%
3,260
2025/05/01～2025/09/26
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 | ||||||||||
| 09/26 | 6,660 | 6,670 | 6,580 | 6,610 | -0.9% | 4,300 | 72億7509万 | -2.18% | 11.13 | 6.82 |
| 09/25 | 6,640 | 6,800 | 6,640 | 6,670 | -0.45% | 1,900 | 73億4113万 | -1.3% | 11.24 | 6.88 |
| 09/24 | 6,680 | 6,850 | 6,670 | 6,700 | -0.89% | 1,900 | 73億7415万 | -0.86% | 11.29 | 6.91 |
| 09/22 | 6,850 | 6,850 | 6,610 | 6,760 | -0.59% | 3,500 | 74億4019万 | +0.03% | 11.39 | 6.97 |
| 09/19 | 6,820 | 6,820 | 6,730 | 6,800 | -0.73% | 4,700 | 74億8421万 | +0.71% | 11.45 | 7.01 |
| 09/18 | 6,960 | 6,960 | 6,820 | 6,850 | -1.44% | 2,600 | 75億3924万 | +1.57% | 11.54 | 7.06 |
| 09/17 | 6,750 | 6,960 | 6,740 | 6,950 | +2.96% | 6,100 | 76億4930万 | +3.28% | 11.71 | 7.17 |
| 09/16 | 6,670 | 6,750 | 6,500 | 6,750 | +1.2% | 7,900 | 74億2918万 | +0.7% | 11.37 | 6.96 |
| 09/12 | 6,810 | 6,810 | 6,650 | 6,670 | -1.19% | 3,500 | 73億4113万 | -0.18% | 11.24 | 6.88 |
| 09/11 | 6,810 | 6,810 | 6,710 | 6,750 | 0% | 800 | 74億2918万 | +1.11% | 11.37 | 6.96 |
| 09/10 | 6,800 | 6,810 | 6,750 | 6,750 | -0.74% | 1,700 | 74億2918万 | +1.2% | 11.37 | 6.96 |
| 09/09 | 6,830 | 6,860 | 6,730 | 6,800 | -0.29% | 2,100 | 74億8421万 | +2.01% | 11.45 | 7.01 |
| 09/08 | 6,860 | 6,890 | 6,770 | 6,820 | +0.89% | 3,400 | 75億622万 | +2.37% | 11.49 | 7.03 |
| 09/05 | 6,740 | 6,760 | 6,650 | 6,760 | +2.11% | 3,000 | 74億4019万 | +1.49% | 11.39 | 6.97 |
| 09/04 | 6,570 | 6,620 | 6,570 | 6,620 | +2% | 2,400 | 72億8610万 | -0.57% | 11.15 | 6.83 |
| 09/03 | 6,550 | 6,650 | 6,490 | 6,490 | -1.52% | 2,500 | 71億4302万 | -2.6% | 10.93 | 6.69 |
| 09/02 | 6,710 | 6,730 | 6,580 | 6,590 | -2.66% | 5,000 | 72億5308万 | -1.26% | 11.1 | 6.8 |
| 09/01 | 6,800 | 6,800 | 6,720 | 6,770 | +0.45% | 2,600 | 74億5119万 | +1.38% | 11.4 | 6.98 |
| 08/29 | 6,850 | 6,850 | 6,700 | 6,740 | -0.44% | 2,100 | 74億1817万 | +0.96% | 11.35 | 6.95 |
| 08/28 | 6,820 | 6,820 | 6,700 | 6,770 | 0% | 1,800 | 74億5119万 | +1.44% | 11.4 | 6.98 |
| 08/27 | 6,780 | 6,780 | 6,710 | 6,770 | -0.88% | 1,100 | 74億5119万 | +1.48% | 11.4 | 6.98 |
| 08/26 | 6,910 | 6,910 | 6,760 | 6,830 | -1.01% | 1,100 | 75億1723万 | +2.4% | 11.5 | 7.04 |
| 08/25 | 6,950 | 6,950 | 6,810 | 6,900 | +0.44% | 1,500 | 75億9427万 | +3.45% | 11.62 | 7.12 |
| 08/22 | 6,940 | 6,940 | 6,750 | 6,870 | -1.01% | 3,100 | 75億6125万 | +3.01% | 11.57 | 7.08 |
| 08/21 | 6,690 | 6,940 | 6,690 | 6,940 | +4.83% | 6,700 | 76億3830万 | +4.06% | 11.69 | 7.16 |
| 08/20 | 6,690 | 6,690 | 6,600 | 6,620 | -0.75% | 2,200 | 72億8610万 | -0.73% | 11.15 | 6.83 |
| 08/19 | 6,700 | 6,700 | 6,620 | 6,670 | -0.6% | 2,000 | 73億4113万 | -0.15% | 11.24 | 6.88 |
| 08/18 | 6,700 | 6,710 | 6,600 | 6,710 | +1.67% | 1,600 | 73億8516万 | +0.24% | 11.3 | 6.92 |
| 08/15 | 6,690 | 6,740 | 6,570 | 6,600 | 0% | 4,300 | 72億6409万 | -1.55% | 11.12 | 6.81 |
| 08/14 | 6,420 | 6,600 | 6,400 | 6,600 | +1.69% | 5,300 | 72億6409万 | -1.65% | 11.12 | 6.81 |
| 08/13 | 6,300 | 6,490 | 6,250 | 6,490 | +3.02% | 7,700 | 71億4302万 | -3.21% | 10.93 | 6.69 |
| 08/12 | 6,300 | 6,330 | 6,250 | 6,300 | +1.12% | 7,100 | 69億3390万 | -6.14% | 10.61 | 6.5 |
| 08/08 | 6,320 | 6,360 | 6,170 | 6,230 | -4.45% | 16,600 | 68億5686万 | -7.43% | 10.49 | 6.42 |
| 08/07 | 6,650 | 6,650 | 6,350 | 6,520 | -1.06% | 7,400 | 71億7604万 | -3.55% | 10.98 | 6.72 |
| 08/06 | 6,650 | 6,690 | 6,570 | 6,590 | -0.9% | 6,600 | 72億5308万 | -2.83% | 11.1 | 6.8 |
| 08/05 | 6,770 | 6,780 | 6,630 | 6,650 | -0.75% | 1,900 | 73億1912万 | -2.25% | 11.2 | 6.86 |
| 08/04 | 6,680 | 6,700 | 6,660 | 6,700 | -1.47% | 1,400 | 73億7415万 | -1.79% | 11.29 | 6.91 |
| 07/31 | 6,680 | 6,890 | 6,610 | 6,800 | +1.64% | 4,800 | 74億8421万 | -0.67% | 11.45 | 7.01 |
| 07/30 | 6,700 | 6,700 | 6,640 | 6,690 | -0.59% | 1,900 | 73億6314万 | -2.52% | 11.27 | 6.9 |
| 07/29 | 6,690 | 6,860 | 6,690 | 6,730 | -0.44% | 1,000 | 74億717万 | -2.17% | 11.34 | 6.94 |
| 07/28 | 6,660 | 6,850 | 6,660 | 6,760 | +0.9% | 2,600 | 74億4019万 | -1.97% | 11.39 | 6.97 |
| 07/25 | 6,690 | 6,770 | 6,630 | 6,700 | -0.45% | 5,500 | 73億7415万 | -3.12% | 11.29 | 6.91 |
| 07/24 | 6,750 | 6,790 | 6,680 | 6,730 | +0.9% | 4,800 | 74億717万 | -3.01% | 11.34 | 6.94 |
| 07/23 | 6,700 | 6,760 | 6,640 | 6,670 | -0.45% | 3,800 | 73億4113万 | -4.24% | 11.24 | 6.88 |
| 07/22 | 6,750 | 6,760 | 6,660 | 6,700 | -0.74% | 2,200 | 73億7415万 | -4.22% | 11.29 | 6.91 |
| 07/18 | 6,750 | 6,840 | 6,740 | 6,750 | -1.32% | 2,200 | 74億2918万 | -3.81% | 11.37 | 6.96 |
| 07/17 | 6,870 | 6,870 | 6,840 | 6,840 | -0.29% | 400 | 75億2824万 | -2.9% | 11.52 | 7.05 |
| 07/16 | 6,800 | 6,870 | 6,800 | 6,860 | -0.29% | 400 | 75億5025万 | -2.98% | 11.56 | 7.07 |
| 07/15 | 7,030 | 7,030 | 6,880 | 6,880 | -0.72% | 1,600 | 75億7226万 | -3.11% | 11.59 | 7.1 |
| 07/14 | 6,850 | 6,970 | 6,840 | 6,930 | +0.43% | 2,800 | 76億2729万 | -2.74% | 11.67 | 7.15 |
| 07/11 | 7,010 | 7,130 | 6,900 | 6,900 | -1.57% | 4,400 | 75億9427万 | -3.43% | 11.62 | 7.12 |
| 07/10 | 7,060 | 7,070 | 6,940 | 7,010 | +0.72% | 2,300 | 77億1534万 | -2.2% | 11.81 | 7.23 |
| 07/09 | 6,850 | 7,040 | 6,770 | 6,960 | +2.65% | 7,900 | 76億6031万 | -3.17% | 11.72 | 7.18 |
| 07/08 | 6,560 | 6,840 | 6,560 | 6,780 | +4.95% | 6,200 | 74億6220万 | -5.96% | 11.42 | 6.99 |
| 07/07 | 6,680 | 6,690 | 6,460 | 6,460 | -3.15% | 6,400 | 71億1000万 | -10.77% | 10.88 | 6.66 |
| 07/04 | 6,810 | 6,870 | 6,670 | 6,670 | -1.04% | 13,000 | 73億4113万 | -8.61% | 11.24 | 6.88 |
| 07/03 | 6,950 | 6,950 | 6,680 | 6,740 | -3.58% | 16,100 | 74億1817万 | -8.34% | 11.35 | 6.95 |
| 07/02 | 7,050 | 7,060 | 6,990 | 6,990 | -0.85% | 3,600 | 76億9333万 | -5.45% | 11.77 | 7.21 |
| 07/01 | 7,130 | 7,130 | 7,040 | 7,050 | -1.12% | 3,400 | 77億5937万 | -5.01% | 11.88 | 7.27 |
| 06/30 | 7,200 | 7,200 | 7,110 | 7,130 | 0% | 1,700 | 78億4742万 | -4.22% | 12.01 | 7.35 |
| 06/27 | 7,170 | 7,280 | 7,130 | 7,130 | -2.19% | 5,600 | 78億4742万 | -4.39% | 12.01 | 7.35 |
| 06/26 | 7,240 | 7,340 | 7,140 | 7,290 | +0.83% | 6,000 | 80億2351万 | -2.4% | 12.28 | 7.52 |
| 06/25 | 7,090 | 7,230 | 7,090 | 7,230 | +1.97% | 2,900 | 79億5748万 | -3.26% | 12.18 | 7.46 |
| 06/24 | 7,150 | 7,280 | 7,090 | 7,090 | -0.84% | 3,900 | 78億339万 | -5.2% | 11.94 | 7.31 |
| 06/23 | 7,210 | 7,210 | 7,060 | 7,150 | -1.38% | 6,600 | 78億6943万 | -4.58% | 12.04 | 7.37 |
| 06/20 | 7,270 | 7,290 | 7,230 | 7,250 | -0.41% | 3,500 | 79億7949万 | -3.37% | 12.21 | 7.48 |
| 06/19 | 7,460 | 7,460 | 7,260 | 7,280 | -1.36% | 5,600 | 80億1251万 | -3.01% | 12.26 | 7.51 |
| 06/18 | 7,330 | 7,420 | 7,290 | 7,380 | -0.54% | 5,000 | 81億2257万 | -1.69% | 12.43 | 7.61 |
| 06/17 | 7,270 | 7,420 | 7,260 | 7,420 | +2.2% | 4,600 | 81億6660万 | -1.5% | 12.5 | 7.65 |
| 06/16 | 7,350 | 7,400 | 7,260 | 7,260 | -2.02% | 5,400 | 79億9050万 | -4.69% | 12.23 | 7.49 |
| 06/13 | 7,680 | 7,680 | 7,360 | 7,410 | -1.59% | 8,600 | 81億5559万 | -3.82% | 12.48 | 7.64 |
| 06/12 | 7,600 | 7,650 | 7,530 | 7,530 | -0.92% | 2,800 | 82億8766万 | -3.18% | 12.68 | 7.77 |
| 06/11 | 7,570 | 7,780 | 7,550 | 7,600 | +1.47% | 5,800 | 83億6471万 | -3.1% | 12.8 | 7.84 |
| 06/10 | 7,430 | 7,580 | 7,410 | 7,490 | +0.81% | 5,200 | 82億4364万 | -5.41% | 12.62 | 7.72 |
| 06/09 | 7,510 | 7,640 | 7,430 | 7,430 | -0.54% | 4,400 | 81億7760万 | -7.28% | 12.52 | 7.66 |
| 06/06 | 7,470 | 7,510 | 7,390 | 7,470 | -0.66% | 2,900 | 82億2163万 | -7.88% | 12.58 | 7.7 |
| 06/05 | 7,500 | 7,570 | 7,470 | 7,520 | +0.27% | 3,400 | 82億7666万 | -8.4% | 12.67 | 7.76 |
| 06/04 | 7,500 | 7,590 | 7,330 | 7,500 | -0.27% | 11,600 | 82億5465万 | -9.75% | 12.63 | 7.73 |
| 06/03 | 7,830 | 7,910 | 7,510 | 7,520 | -4.93% | 20,500 | 82億7666万 | -10.45% | 12.67 | 7.76 |
| 06/02 | 8,050 | 8,280 | 7,900 | 7,910 | -1.74% | 5,800 | 87億590万 | -6.77% | 13.32 | 8.16 |
| 05/30 | 7,740 | 8,240 | 7,740 | 8,050 | +4.01% | 17,600 | 88億5999万 | -5.89% | 13.56 | 8.3 |
| 05/29 | 7,790 | 7,890 | 7,680 | 7,740 | +0.39% | 14,100 | 85億1879万 | -10.16% | 13.04 | 7.98 |
| 05/28 | 7,610 | 7,780 | 7,610 | 7,710 | +1.31% | 7,900 | 84億8578万 | -11.44% | 12.99 | 7.95 |
| 05/27 | 7,460 | 7,860 | 7,460 | 7,610 | +2.15% | 16,900 | 83億7571万 | -13.27% | 12.82 | 7.85 |
| 05/26 | 7,480 | 7,570 | 7,380 | 7,450 | +0.13% | 8,300 | 81億9961万 | -15.8% | 12.55 | 7.68 |
| 05/23 | 7,480 | 7,580 | 7,440 | 7,440 | +0.4% | 6,000 | 81億8861万 | -16.67% | 12.53 | 7.67 |
| 05/22 | 7,380 | 7,500 | 7,310 | 7,410 | +0.68% | 5,100 | 81億5559万 | -17.76% | 12.48 | 7.64 |
| 05/21 | 7,540 | 7,540 | 7,360 | 7,360 | -1.08% | 10,600 | 81億56万 | -18.99% | 12.4 | 7.59 |
| 05/20 | 7,500 | 7,610 | 7,440 | 7,440 | +0.54% | 6,100 | 81億8861万 | -18.85% | 12.53 | 7.67 |
| 05/19 | 7,420 | 7,530 | 7,310 | 7,400 | +1.23% | 16,300 | 81億4458万 | -19.85% | 12.46 | 7.63 |
| 05/16 | 7,330 | 7,520 | 7,160 | 7,310 | -0.14% | 28,600 | 80億4553万 | -21.35% | 12.31 | 7.54 |
| 05/15 | 7,270 | 7,600 | 7,240 | 7,320 | -8.73% | 52,100 | 80億5653万 | -21.82% | 12.33 | 7.55 |
| 05/14 | 8,020 | 8,020 | 8,020 | 8,020 | -15.76% | 1,500 | 88億2697万 | -14.63% | 13.51 | 8.27 |
| 05/13 | 9,550 | 9,550 | 9,280 | 9,520 | +0.85% | 10,100 | 104億7790万 | +0.99% | 16.04 | 9.82 |
| 05/12 | 9,320 | 9,440 | 9,210 | 9,440 | +2.28% | 4,700 | 103億8985万 | +0.23% | 15.9 | 9.74 |
| 05/09 | 9,190 | 9,270 | 9,050 | 9,230 | +0.44% | 4,000 | 101億5872万 | -1.75% | 15.55 | 9.52 |
| 05/08 | 9,500 | 9,500 | 9,190 | 9,190 | -3.06% | 7,300 | 101億1469万 | -2.06% | 15.48 | 9.48 |
| 05/07 | 9,850 | 9,870 | 9,440 | 9,480 | -3.76% | 14,100 | 104億3387万 | +1.12% | 15.97 | 9.78 |
| 05/02 | 9,840 | 9,940 | 9,730 | 9,850 | +0.1% | 3,400 | 108億4110万 | +5.12% | 16.59 | 10.16 |
| 05/01 | 10,130 | 10,130 | 9,820 | 9,840 | -1.4% | 4,400 | 108億3010万 | +5.38% | 16.57 | 10.15 |
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 | |
| 2014年 12月期 | 15,900 12/11 | 6,660 12/30 | 965,300 12/11 | 174億9000万 | 73億2600万 | - | -17.65% 1/22 |
| 2015年 12月期 | 8,750 6/10 | 3,065 12/25 | 132,400 1/6 | 96億2500万 | 33億7150万 | +20.59% 5/1 | -30.36% 8/24 |
| 2016年 12月期 | 5,610 6/13 | 1,866 2/12 | 374,200 6/13 | 61億7100万 | 20億5260万 | +82.17% 6/13 | -29.89% 2/12 |
| 2017年 12月期 | 3,400 1/13 | 2,165 1/4 | 116,500 1/13 | 37億4210万 | 23億8284万 | +34.16% 1/18 | -12.03% 4/7 |
| 2018年 12月期 | 4,450 3/2 | 1,333 12/26 | 429,800 3/2 | 48億9775万 | 14億6712万 | +22.58% 3/2 | -18.49% 2/14 |
| 2019年 12月期 | 2,351 3/11 | 1,323 1/4 | 12,800 3/11 | 25億8755万 | 14億5612万 | +22.37% 3/11 | -13.43% 2/10 |
| 2020年 12月期 | 5,550 6/29 | 870 3/17 | 524,300 6/29 | 61億844万 | 9億5753万 | +95.64% 6/5 | -36.12% 3/17 |
| 2021年 12月期 | 2,599 1/12 | 1,580 12/14 | 14,900 1/7 | 28億6051万 | 17億3897万 | +13.08% 5/24 | -10.58% 4/19 |
| 2022年 12月期 | 2,428 5/10 | 1,200 2/24 | 10,200 5/10 | 26億7230万 | 13億2074万 | +52.32% 2/15 | -21.48% 2/24 |
| 2023年 12月期 | 4,990 9/27 | 1,572 1/5 | 396,800 2/16 | 54億9209万 | 17億3017万 | +72.8% 2/16 | -11.51% 11/15 |
| 2024年 12月期 | 14,960 6/20 | 3,820 1/19 | 104,100 6/19 | 164億6527万 | 42億436万 | +64.22% 5/23 | -28.44% 8/5 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 154%（2.54倍）
- 2024/12/30 vs 2023/12/29
- 92%（1.92倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
