株価チャート
2023/07/14～2025/06/12
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 | ||||||||||
| 06/12 | 3,500 | 3,580 | 3,470 | 3,480 | -0.71% | 40,800 | 277億6657万 | -3.49% | 19.9 | 2.17 |
| 06/06 | 3,650 | 3,665 | 3,460 | 3,505 | -4.88% | 92,500 | 279億6604万 | -3.15% | 20.05 | 2.19 |
| 05/30 | 3,665 | 3,730 | 3,610 | 3,685 | +0.96% | 46,300 | 294億224万 | +1.4% | 21.08 | 2.3 |
| 05/23 | 3,690 | 3,820 | 3,585 | 3,650 | -0.14% | 79,500 | 291億2298万 | +0.41% | 20.88 | 2.28 |
| 05/16 | 3,900 | 4,350 | 3,635 | 3,655 | -6.16% | 273,300 | 291億6287万 | +0.33% | 20.91 | 2.28 |
| 05/09 | 3,885 | 3,965 | 3,780 | 3,895 | +0.91% | 39,900 | 310億7781万 | +6.83% | 22.28 | 2.43 |
| 05/02 | 3,845 | 3,895 | 3,710 | 3,860 | +0.39% | 70,000 | 307億9855万 | +6.13% | 22.08 | 2.41 |
| 04/25 | 3,725 | 3,980 | 3,720 | 3,845 | +3.36% | 133,400 | 306億7887万 | +6.07% | 21.99 | 2.4 |
| 04/18 | 3,415 | 3,720 | 3,375 | 3,720 | +6.9% | 83,100 | 296億8150万 | +2.88% | 21.28 | 2.32 |
| 04/11 | 2,715 | 3,490 | 2,690 | 3,480 | +4.98% | 266,600 | 277億6657万 | -4.05% | 19.9 | 2.17 |
| 04/04 | 3,590 | 3,650 | 3,260 | 3,315 | -8.68% | 159,600 | 264億5005万 | -9.35% | 18.96 | 2.07 |
| 03/28 | 3,525 | 3,680 | 3,465 | 3,630 | +2.69% | 103,100 | 289億6340万 | -2.05% | 20.76 | 2.26 |
| 03/21 | 3,580 | 3,630 | 3,525 | 3,535 | 0% | 55,600 | 282億541万 | -5.68% | 20.22 | 2.2 |
| 03/14 | 3,590 | 3,650 | 3,440 | 3,535 | +0.14% | 102,800 | 282億541万 | -6.26% | 20.22 | 2.2 |
| 03/07 | 3,550 | 3,620 | 3,410 | 3,530 | -0.56% | 81,000 | 281億6551万 | -6.84% | 20.19 | 2.2 |
| 02/28 | 3,815 | 3,885 | 3,520 | 3,550 | -8.62% | 73,500 | 283億2509万 | -6.92% | 20.3 | 2.21 |
| 02/21 | 3,905 | 4,120 | 3,820 | 3,885 | -2.26% | 137,500 | 309億9802万 | +1.7% | 22.22 | 2.42 |
| 02/14 | 3,760 | 4,195 | 3,715 | 3,975 | +7.14% | 166,100 | 317億1612万 | +4.5% | 22.74 | 2.48 |
| 02/07 | 3,685 | 3,780 | 3,605 | 3,710 | -0.54% | 102,300 | 296億171万 | -2.19% | 21.22 | 2.31 |
| 01/31 | 3,615 | 3,970 | 3,525 | 3,730 | +5.22% | 169,800 | 297億6129万 | -2.66% | 21.33 | 2.33 |
| 01/24 | 3,415 | 3,595 | 3,345 | 3,545 | +5.98% | 97,400 | 282億8520万 | -8.47% | 20.28 | 2.21 |
| 01/17 | 3,290 | 3,420 | 3,235 | 3,345 | -0.45% | 67,400 | 266億8942万 | -15.1% | 19.13 | 2.09 |
| 01/10 | 3,435 | 3,515 | 3,255 | 3,360 | -3.45% | 119,600 | 268億910万 | -16.25% | 19.22 | 2.1 |
| 2024 | ||||||||||
| 12/27 | 3,300 | 3,495 | 3,155 | 3,480 | +7.08% | 309,700 | 277億6657万 | -14.6% | 19.9 | 2.22 |
| 12/20 | 3,860 | 3,885 | 3,250 | 3,250 | -14.7% | 239,800 | 259億3142万 | -21.14% | 18.59 | 2.08 |
| 12/13 | 3,850 | 3,905 | 3,680 | 3,810 | -1.42% | 89,700 | 303億9960万 | -9.24% | 21.79 | 2.43 |
| 12/06 | 3,740 | 4,075 | 3,635 | 3,865 | +4.18% | 120,800 | 308億3844万 | -8.97% | 22.11 | 2.47 |
| 11/29 | 3,880 | 3,890 | 3,565 | 3,710 | -4.01% | 116,000 | 296億171万 | -13.42% | 21.22 | 2.37 |
| 11/22 | 3,705 | 3,965 | 3,595 | 3,865 | +3.62% | 127,400 | 308億3844万 | -10.64% | 22.11 | 2.47 |
| 11/15 | 3,650 | 4,000 | 3,520 | 3,730 | +1.63% | 241,300 | 297億6129万 | -14.37% | 21.33 | 2.38 |
| 11/08 | 3,565 | 3,795 | 3,550 | 3,670 | +3.09% | 82,500 | 292億8256万 | -16.04% | 20.99 | 2.34 |
| 11/01 | 3,605 | 3,875 | 3,505 | 3,560 | -1.79% | 140,100 | 284億488万 | -19.24% | 20.36 | 2.27 |
| 10/25 | 3,955 | 3,980 | 3,625 | 3,625 | -8.81% | 88,700 | 289億2351万 | -17.56% | 20.73 | 2.31 |
| 10/18 | 4,255 | 4,300 | 3,895 | 3,975 | -6.36% | 123,200 | 317億1612万 | -9.25% | 22.74 | 2.54 |
| 10/11 | 4,455 | 4,575 | 4,235 | 4,245 | -6.19% | 134,500 | 338億7043万 | -2.53% | 24.28 | 2.71 |
| 10/04 | 4,625 | 4,830 | 4,455 | 4,525 | -3.62% | 318,400 | 361億452万 | +4.94% | 25.88 | 2.89 |
| 09/27 | 4,150 | 4,715 | 3,985 | 4,695 | +14.09% | 237,500 | 374億6093万 | +10.16% | 26.85 | 3.11 |
| 09/20 | 4,095 | 4,140 | 3,835 | 4,115 | +3.39% | 130,000 | 328億3317万 | -2.21% | 23.54 | 2.73 |
| 09/13 | 3,955 | 4,085 | 3,800 | 3,980 | -4.33% | 251,000 | 317億5602万 | -4.99% | 22.76 | 2.64 |
| 09/06 | 3,700 | 4,270 | 3,690 | 4,160 | +12.74% | 451,200 | 331億9222万 | -0.53% | 23.79 | 2.76 |
| 08/30 | 3,505 | 3,995 | 3,465 | 3,690 | +5.88% | 476,200 | 294億4214万 | -11.32% | 21.11 | 2.45 |
| 08/23 | 3,685 | 3,740 | 3,400 | 3,485 | -5.56% | 424,900 | 278億646万 | -16.39% | 19.93 | 2.31 |
| 08/16 | 4,700 | 4,935 | 3,605 | 3,690 | -21.49% | 532,800 | 294億4214万 | -11.68% | 21.11 | 2.45 |
| 08/09 | 4,400 | 4,890 | 4,050 | 4,700 | -1.05% | 271,700 | 375億83万 | +12.2% | 26.88 | 3.12 |
| 08/02 | 5,330 | 5,330 | 4,750 | 4,750 | -9.18% | 182,200 | 378億9977万 | +14.1% | 27.17 | 3.15 |
| 07/26 | 5,130 | 5,410 | 4,815 | 5,230 | +1.95% | 259,500 | 417億2964万 | +25.39% | 29.91 | 3.47 |
| 07/19 | 4,930 | 5,160 | 4,745 | 5,130 | +4.06% | 218,300 | 386億2325万 | +23.41% | 29.34 | 3.19 |
| 07/12 | 4,640 | 5,040 | 4,505 | 4,930 | +6.25% | 207,300 | 371億1747万 | +18.62% | 28.2 | 3.07 |
| 07/05 | 5,220 | 5,220 | 4,480 | 4,640 | -10.42% | 437,600 | 349億3409万 | +11.54% | 26.54 | 2.89 |
| 06/28 | 5,060 | 5,250 | 4,920 | 5,180 | +3.39% | 316,300 | 389億9970万 | +23.63% | 48.2 | 3.27 |
| 06/21 | 4,815 | 5,120 | 4,680 | 5,010 | +3.62% | 388,300 | 376億9874万 | +19.29% | 50.22 | 3.41 |
| 06/14 | 4,700 | 4,950 | 4,650 | 4,835 | +2.44% | 378,400 | 363億8192万 | +14.52% | 48.46 | 3.29 |
| 06/07 | 4,660 | 4,815 | 4,390 | 4,720 | +1.94% | 418,500 | 355億1658万 | +11.24% | 47.31 | 3.21 |
| 05/31 | 4,110 | 4,640 | 4,080 | 4,630 | +12.65% | 382,400 | 348億3936万 | +8.25% | 46.41 | 3.15 |
| 05/24 | 4,705 | 5,000 | 4,110 | 4,110 | -10.36% | 952,400 | 309億2651万 | -4.42% | 41.2 | 2.8 |
| 05/17 | 3,280 | 4,585 | 3,245 | 4,585 | +39.36% | 948,800 | 345億74万 | +5.84% | 45.96 | 3.12 |
| 05/10 | 3,235 | 3,390 | 3,235 | 3,290 | +2.65% | 199,700 | 247億5626万 | -24.61% | 32.98 | 2.24 |
| 05/02 | 3,345 | 3,345 | 3,195 | 3,205 | -3.9% | 116,900 | 241億1666万 | -27.98% | 32.12 | 2.18 |
| 04/26 | 3,265 | 3,480 | 3,200 | 3,335 | +5.21% | 348,600 | 250億9487万 | -26.74% | 33.43 | 2.27 |
| 04/19 | 3,270 | 3,415 | 3,145 | 3,170 | -3.21% | 329,800 | 238億5329万 | -31.44% | 31.77 | 2.16 |
| 04/12 | 3,380 | 3,435 | 3,180 | 3,275 | -2.24% | 325,000 | 246億4339万 | -30.38% | 32.83 | 2.23 |
| 04/05 | 3,660 | 3,690 | 3,270 | 3,350 | -7.97% | 442,200 | 252億774万 | -29.77% | 33.58 | 2.28 |
| 03/29 | 3,800 | 3,955 | 3,610 | 3,640 | -4.59% | 278,600 | 273億8990万 | -24.62% | 36.48 | 2.48 |
| 03/22 | 3,675 | 3,970 | 3,675 | 3,815 | +5.39% | 463,100 | 287億673万 | -21.7% | 38.24 | 2.6 |
| 03/15 | 3,850 | 3,990 | 3,550 | 3,620 | -6.82% | 532,000 | 272億3941万 | -26.53% | 36.28 | 2.47 |
| 03/08 | 3,690 | 4,030 | 3,405 | 3,885 | +4.3% | 631,200 | 292億3345万 | -22.22% | 38.94 | 2.65 |
| 03/01 | 3,905 | 3,920 | 3,550 | 3,725 | -5.82% | 701,200 | 280億2950万 | -26.51% | 37.34 | 2.54 |
| 02/22 | 4,080 | 4,390 | 3,905 | 3,955 | -2.83% | 710,300 | 297億6018万 | -23.35% | 39.64 | 2.69 |
| 02/16 | 4,980 | 5,040 | 3,775 | 4,070 | -17.44% | 931,300 | 306億2552万 | -22.76% | 40.79 | 2.77 |
| 02/09 | 4,895 | 5,050 | 4,735 | 4,930 | +0.72% | 471,000 | 370億9677万 | -8.65% | 49.41 | 3.36 |
| 02/02 | 5,120 | 5,130 | 4,745 | 4,895 | -4.21% | 357,600 | 368億3340万 | -10.85% | 49.06 | 3.33 |
| 01/26 | 5,030 | 5,280 | 4,980 | 5,110 | +1.59% | 322,300 | 384億5121万 | -9.77% | 51.22 | 3.48 |
| 01/19 | 5,340 | 5,440 | 4,980 | 5,030 | -6.68% | 322,000 | 378億4924万 | -13.81% | 50.42 | 3.43 |
| 01/12 | 5,410 | 5,570 | 5,190 | 5,390 | -0.37% | 287,000 | 405億5813万 | -10.2% | 54.03 | 3.67 |
| 01/05 | 5,460 | 5,630 | 5,220 | 5,410 | -2.7% | 220,900 | 407億862万 | -11.99% | 54.23 | 3.68 |
| 2023 | ||||||||||
| 12/29 | 5,350 | 5,670 | 5,100 | 5,560 | +3.54% | 534,700 | 418億3733万 | -11.8% | 55.73 | 3.55 |
| 12/22 | 5,670 | 5,730 | 5,360 | 5,370 | -3.59% | 572,700 | 404億763万 | -16.86% | 53.83 | 3.43 |
| 12/15 | 5,300 | 5,590 | 4,825 | 5,570 | +6.91% | 660,100 | 419億1090万 | -16.09% | 55.83 | 3.56 |
| 12/08 | 5,000 | 5,280 | 4,815 | 5,210 | +6.33% | 445,100 | 392億212万 | -23.63% | 52.22 | 3.33 |
| 12/01 | 5,370 | 5,430 | 4,770 | 4,900 | -9.09% | 555,900 | 368億6956万 | -29.94% | 49.11 | 3.13 |
| 11/24 | 5,570 | 6,070 | 5,380 | 5,390 | -0.92% | 788,000 | 405億5651万 | -24.67% | 54.02 | 3.44 |
| 11/17 | 5,770 | 5,780 | 4,600 | 5,440 | -5.39% | 1,092,000 | 409億3273万 | -25.55% | 54.52 | 3.47 |
| 11/10 | 5,400 | 5,820 | 5,380 | 5,750 | +11.65% | 580,500 | 432億6530万 | -22.62% | 57.63 | 3.67 |
| 11/02 | 5,150 | 5,280 | 4,830 | 5,150 | 0% | 402,000 | 387億5066万 | -31.99% | 51.62 | 3.29 |
| 10/27 | 4,875 | 5,500 | 4,730 | 5,150 | +4.15% | 681,900 | 387億5066万 | -33.76% | 51.62 | 3.29 |
| 10/20 | 4,965 | 5,230 | 4,835 | 4,945 | +2.49% | 634,000 | 372億815万 | -37.94% | 49.56 | 3.16 |
| 10/13 | 4,750 | 5,100 | 4,720 | 4,825 | +2.44% | 269,300 | 363億523万 | -40.98% | 48.36 | 3.08 |
| 10/06 | 5,250 | 5,320 | 4,605 | 4,710 | -9.07% | 460,800 | 354億3992万 | -43.83% | 47.21 | 3.01 |
| 09/29 | 5,320 | 5,400 | 4,955 | 5,180 | -2.63% | 435,800 | 389億7639万 | -39.76% | 51.92 | 3.31 |
| 09/22 | 5,700 | 5,800 | 5,070 | 5,320 | -7.16% | 412,600 | 400億2980万 | -39.45% | 53.32 | 3.4 |
| 09/15 | 5,960 | 6,090 | 5,680 | 5,730 | -4.66% | 535,800 | 431億1481万 | -36.18% | 57.43 | 3.66 |
| 09/08 | 6,670 | 6,780 | 5,960 | 6,010 | -9.9% | 664,500 | 452億2164万 | -34.32% | 60.24 | 3.84 |
| 09/01 | 7,270 | 7,290 | 6,550 | 6,670 | -8.25% | 525,900 | 501億8774万 | -28.25% | 66.85 | 4.26 |
| 08/25 | 7,170 | 7,460 | 7,030 | 7,270 | -0.27% | 415,400 | 547億238万 | -22.73% | 72.87 | 4.64 |
| 08/18 | 8,290 | 8,630 | 7,160 | 7,290 | -20.67% | 1,121,700 | 548億5068万 | -23.46% | 73.06 | 4.65 |
| 08/10 | 9,150 | 9,280 | 8,680 | 9,190 | -2.75% | 596,300 | 691億4647万 | -4.51% | 92.11 | 5.87 |
| 08/04 | 9,240 | 9,720 | 9,220 | 9,450 | +3.17% | 302,000 | 711億274万 | -1.99% | 94.71 | 6.03 |
| 07/28 | 8,990 | 9,370 | 8,930 | 9,160 | +1.55% | 393,200 | 689億2075万 | -5.16% | 91.81 | 5.85 |
| 07/21 | 9,380 | 9,420 | 8,910 | 9,020 | -3.43% | 276,600 | 678億4844万 | -7.11% | 90.38 | 5.76 |
| 07/14 | 9,360 | 9,840 | 9,210 | 9,340 | -1.06% | 215,700 | 702億5548万 | -4.41% | 93.58 | 5.96 |
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 | |
| 2015年 6月期 | 3,027 9,080 6/30 | 1,072 3,215 2/5 | 2,396,100 798,700 12/18 | 202億6928万 | 71億7684万 | +34.12% 3/18 | -13.61% 2/3 |
| 2016年 6月期 | 3,447 10,340 7/1 | 1,517 4,550 8/26 | 623,100 207,700 7/1 | 230億8198万 | 101億5696万 | +22.45% 10/7 | -33.62% 8/25 |
| 2017年 6月期 | 4,377 13,130 2/16 | 1,827 5,480 8/30 | 665,700 221,900 2/16 | 296億9349万 | 123億7110万 | +24.22% 12/26 | -16.33% 3/23 |
| 2018年 6月期 | 9,327 27,980 6/18 | 3,130 9,390 7/4 | 256,200 85,400 6/6 | 633億9988万 | 212億4299万 | +41.12% 6/15 | -14.56% 2/14 |
| 2019年 6月期 | 11,790 9/4 | 3,410 6/18 | 425,200 5/16 | 801億4488万 | 231億8015万 | +36.37% 9/4 | -32.23% 1/4 |
| 2020年 6月期 | 5,220 1/14 1/9 | 1,521 3/23 | 992,100 8/15 | 354億9025万 | 103億4112万 | +42.41% 4/30 | -37.45% 3/19 |
| 2021年 6月期 | 8,500 6/3 | 2,884 8/3 | 208,900 5/18 | 578億85万 | 196億802万 | +25.23% 2/17 | -12.56% 1/18 |
| 2022年 6月期 | 11,420 11/25 | 5,640 1/28 | 402,500 10/1 | 776億6056万 | 423億394万 | +24.76% 11/16 | -24.44% 12/20 |
| 2023年 6月期 | 13,230 12/1 | 6,950 7/7 7/6 | 553,000 11/14 | 992億8188万 | 521億2986万 | +25.03% 9/12 | -18.96% 12/23 |
| 2024年 6月期 | 9,980 7/3 | 3,145 4/19 | 300,900 8/14 | 750億6956万 | 236億6518万 | +40.66% 5/20 | -23.39% 2/15 |
| 最新 | 3,480 2025/6/12 | 8,400 | 277億6657万 | -3.49% 3,606 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- 29%（1.29倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/06/12 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
1,072円（2015/02/05） - 225%（3.25倍）
3,480円（6/12）