株価チャート
株価
6/5
- 前日 (6/4)
- 3,955
- 始値
- 3,815
- 高値
- 3,930
- 安値
- 3,815
- 終値 -3.16%
- 3,830
- 出来高 +347.16%
- 236,100
乖離率
- 株価（5日）
移動平均値 - -3.21%
3,957 - 株価（25日）
移動平均値 - -7.11%
4,123 - 出来高（5日）
移動平均値 - +140.48%
98,180
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 3,815 | 3,930 | 3,815 | 3,830 | -3.16% | 236,100 | 1083億1561万 | -7.11% | 21.78 | 6.19 |
| 06/04 | 4,000 | 4,000 | 3,955 | 3,955 | -0.38% | 52,800 | 1118億5072万 | -4.4% | 22.49 | 6.39 |
| 06/03 | 3,990 | 4,020 | 3,965 | 3,970 | -0.75% | 62,400 | 1122億7493万 | -4.25% | 22.57 | 6.42 |
| 06/02 | 4,030 | 4,030 | 3,980 | 4,000 | -0.74% | 57,100 | 1131億2336万 | -3.68% | 22.74 | 6.46 |
| 05/30 | 3,965 | 4,030 | 3,945 | 4,030 | +1.64% | 82,500 | 1139億7178万 | -3.1% | 22.91 | 6.51 |
| 05/29 | 3,940 | 4,000 | 3,905 | 3,965 | +0.51% | 66,500 | 1121億3353万 | -4.76% | 22.54 | 6.41 |
| 05/28 | 4,005 | 4,015 | 3,945 | 3,945 | -1.5% | 98,100 | 1115億6791万 | -5.4% | 22.43 | 6.38 |
| 05/27 | 4,050 | 4,060 | 4,000 | 4,005 | -0.99% | 95,700 | 1132億6476万 | -4.05% | 22.77 | 6.47 |
| 05/26 | 4,050 | 4,065 | 4,025 | 4,045 | -1.82% | 82,500 | 1143億9599万 | -3.07% | 23 | 6.54 |
| 05/23 | 4,060 | 4,195 | 4,060 | 4,120 | +0.73% | 65,400 | 1165億1706万 | -1.22% | 23.42 | 6.66 |
| 05/22 | 4,065 | 4,150 | 4,045 | 4,090 | -0.37% | 73,900 | 1156億6863万 | -1.82% | 23.25 | 6.61 |
| 05/21 | 4,345 | 4,370 | 4,105 | 4,105 | -2.96% | 113,300 | 1160億9284万 | -1.35% | 23.34 | 6.63 |
| 05/20 | 4,165 | 4,255 | 4,135 | 4,230 | +2.17% | 90,400 | 1196億2795万 | +1.85% | 24.05 | 6.84 |
| 05/19 | 4,335 | 4,360 | 4,140 | 4,140 | -4.17% | 93,400 | 1170億8267万 | +0.02% | 23.54 | 6.69 |
| 05/16 | 4,250 | 4,390 | 4,230 | 4,320 | +1.65% | 141,600 | 1221億7322万 | +4.91% | 24.56 | 6.98 |
| 05/15 | 4,305 | 4,340 | 4,240 | 4,250 | -2.41% | 79,100 | 1201億9357万 | +3.86% | 24.16 | 6.87 |
| 05/14 | 4,315 | 4,390 | 4,305 | 4,355 | +0.11% | 92,900 | 1231億6305万 | +7.37% | 24.76 | 7.04 |
| 05/13 | 4,320 | 4,400 | 4,320 | 4,350 | +0.81% | 83,000 | 1230億2165万 | +7.94% | 24.73 | 7.03 |
| 05/12 | 4,335 | 4,355 | 4,270 | 4,315 | +0.7% | 59,600 | 1220億3182万 | +7.63% | 24.53 | 6.97 |
| 05/09 | 4,260 | 4,320 | 4,250 | 4,285 | +1.3% | 120,900 | 1211億8339万 | +7.45% | 24.36 | 6.92 |
| 05/08 | 4,135 | 4,235 | 4,125 | 4,230 | +1.68% | 85,300 | 1196億2795万 | +6.55% | 24.05 | 6.84 |
| 05/07 | 4,100 | 4,180 | 4,100 | 4,160 | +1.46% | 98,500 | 1176億4829万 | +5.26% | 23.65 | 6.72 |
| 05/02 | 4,145 | 4,175 | 4,055 | 4,100 | -0.61% | 65,100 | 1159億5144万 | +3.9% | 23.31 | 6.63 |
| 05/01 | 4,140 | 4,185 | 4,090 | 4,125 | -0.6% | 62,600 | 1166億5846万 | +4.54% | 23.45 | 6.67 |
| 04/30 | 4,190 | 4,210 | 4,140 | 4,150 | -0.95% | 54,400 | 1173億6548万 | +5.22% | 23.6 | 6.71 |
| 04/28 | 4,240 | 4,260 | 4,170 | 4,190 | +0.12% | 59,000 | 1184億9671万 | +6.35% | 23.82 | 6.77 |
| 04/25 | 4,145 | 4,220 | 4,145 | 4,185 | +0.97% | 52,400 | 1183億5531万 | +6.33% | 23.79 | 6.76 |
| 04/24 | 4,155 | 4,210 | 4,140 | 4,145 | 0% | 43,100 | 1172億2408万 | +5.44% | 23.57 | 6.7 |
| 04/23 | 4,170 | 4,205 | 4,130 | 4,145 | +0.24% | 65,100 | 1172億2408万 | +5.47% | 23.57 | 6.7 |
| 04/22 | 4,135 | 4,150 | 4,075 | 4,135 | +0.36% | 69,400 | 1169億4127万 | +5.32% | 23.51 | 6.68 |
| 04/21 | 4,055 | 4,125 | 4,055 | 4,120 | +1.35% | 54,500 | 1165億1706万 | +5.13% | 23.42 | 6.66 |
| 04/18 | 3,970 | 4,065 | 3,970 | 4,065 | +2.39% | 57,100 | 1149億6161万 | +3.88% | 23.11 | 6.57 |
| 04/17 | 3,950 | 3,985 | 3,935 | 3,970 | -0.63% | 51,000 | 1122億7493万 | +1.61% | 22.57 | 6.42 |
| 04/16 | 4,000 | 4,055 | 3,955 | 3,995 | +0.13% | 68,400 | 1129億8195万 | +2.2% | 22.71 | 6.46 |
| 04/15 | 3,950 | 4,075 | 3,950 | 3,990 | +0.38% | 69,900 | 1128億4055万 | +2.02% | 22.69 | 6.45 |
| 04/14 | 3,895 | 4,005 | 3,885 | 3,975 | +1.92% | 87,100 | 1124億1633万 | +1.51% | 22.6 | 6.42 |
| 04/11 | 3,710 | 3,900 | 3,690 | 3,900 | +0.78% | 90,500 | 1102億9527万 | -0.38% | 22.17 | 6.3 |
| 04/10 | 3,895 | 3,895 | 3,785 | 3,870 | +6.61% | 128,800 | 1094億4685万 | -1.02% | 22 | 6.25 |
| 04/09 | 3,605 | 3,645 | 3,525 | 3,630 | -1.22% | 108,400 | 1026億5944万 | -6.95% | 20.64 | 5.87 |
| 04/08 | 3,465 | 3,675 | 3,435 | 3,675 | +10.19% | 130,600 | 1039億3208万 | -5.82% | 20.89 | 5.94 |
| 04/07 | 3,425 | 3,490 | 3,335 | 3,335 | -9.99% | 272,800 | 943億1660万 | -14.6% | 18.96 | 5.39 |
| 04/04 | 3,815 | 3,855 | 3,600 | 3,705 | -3.26% | 188,100 | 1047億8051万 | -5.68% | 21.07 | 5.99 |
| 04/03 | 3,675 | 3,905 | 3,665 | 3,830 | +0.79% | 156,100 | 1083億1561万 | -2.72% | 21.78 | 6.19 |
| 04/02 | 3,900 | 3,900 | 3,770 | 3,800 | -0.78% | 101,300 | 1074億6719万 | -3.53% | 21.61 | 6.14 |
| 04/01 | 3,805 | 3,860 | 3,795 | 3,830 | +1.46% | 81,600 | 1083億1561万 | -2.89% | 21.78 | 6.19 |
| 03/31 | 3,975 | 3,975 | 3,775 | 3,775 | -5.74% | 174,000 | 1067億6017万 | -4.38% | 21.46 | 6.1 |
| 03/28 | 4,095 | 4,100 | 3,995 | 4,005 | -2.2% | 65,500 | 1132億6476万 | +1.29% | 22.77 | 6.47 |
| 03/27 | 4,050 | 4,145 | 4,045 | 4,095 | +0.37% | 84,600 | 1158億1003万 | +3.57% | 23.28 | 6.62 |
| 03/26 | 4,100 | 4,195 | 4,080 | 4,080 | +0.62% | 177,900 | 1153億8582万 | +3.26% | 23.2 | 6.59 |
| 03/25 | 4,100 | 4,115 | 4,025 | 4,055 | -0.98% | 62,000 | 1146億7880万 | +2.68% | 23.06 | 6.55 |
| 03/24 | 4,055 | 4,100 | 4,025 | 4,095 | +0.74% | 69,400 | 1158億1003万 | +3.64% | 23.28 | 6.62 |
| 03/21 | 4,080 | 4,140 | 4,040 | 4,065 | -0.97% | 97,000 | 1149億6161万 | +2.76% | 23.11 | 6.57 |
| 03/19 | 4,030 | 4,115 | 4,015 | 4,105 | +1.61% | 69,900 | 1160億9284万 | +3.74% | 23.34 | 6.63 |
| 03/18 | 3,940 | 4,100 | 3,940 | 4,040 | +2.02% | 91,100 | 1142億5459万 | +1.66% | 22.97 | 6.53 |
| 03/17 | 3,960 | 4,010 | 3,945 | 3,960 | -0.25% | 58,100 | 1119億9212万 | -0.75% | 22.52 | 6.4 |
| 03/14 | 3,930 | 3,970 | 3,910 | 3,970 | +1.02% | 53,200 | 1122億7493万 | -0.92% | 22.57 | 6.42 |
| 03/13 | 3,960 | 3,970 | 3,895 | 3,930 | -2.12% | 118,100 | 1111億4370万 | -2.36% | 22.34 | 6.35 |
| 03/12 | 4,020 | 4,115 | 4,010 | 4,015 | -0.5% | 106,200 | 1135億4757万 | -0.69% | 22.83 | 6.49 |
| 03/11 | 4,060 | 4,100 | 3,990 | 4,035 | -2.3% | 174,700 | 1141億1318万 | -0.57% | 22.94 | 6.52 |
| 03/10 | 4,000 | 4,200 | 4,000 | 4,130 | +4.56% | 277,500 | 1167億9986万 | +1.35% | 23.48 | 6.67 |
| 03/07 | 3,750 | 3,995 | 3,700 | 3,950 | +4.77% | 268,500 | 1117億931万 | -3.45% | 22.46 | 6.38 |
| 03/06 | 3,760 | 3,780 | 3,700 | 3,770 | +3.29% | 188,100 | 1066億1876万 | -8.34% | 21.44 | 6.09 |
| 03/05 | 3,650 | 3,675 | 3,625 | 3,650 | 0% | 109,900 | 1032億2506万 | -11.92% | 20.75 | 5.9 |
| 03/04 | 3,680 | 3,705 | 3,605 | 3,650 | -2.54% | 160,600 | 1032億2506万 | -12.62% | 20.75 | 5.9 |
| 03/03 | 3,970 | 4,015 | 3,745 | 3,745 | -4.34% | 241,700 | 1059億1174万 | -11.05% | 21.29 | 6.05 |
| 02/28 | 3,920 | 3,980 | 3,845 | 3,915 | -0.38% | 174,400 | 1107億1948万 | -7.58% | 22.26 | 6.33 |
| 02/27 | 3,915 | 4,015 | 3,900 | 3,930 | +1.03% | 159,100 | 1111億4370万 | -7.77% | 22.34 | 6.35 |
| 02/26 | 3,900 | 3,920 | 3,835 | 3,890 | -0.89% | 80,400 | 1100億1246万 | -9.24% | 22.12 | 6.29 |
| 02/25 | 3,860 | 3,930 | 3,840 | 3,925 | +0.26% | 72,600 | 1110億229万 | -8.95% | 22.32 | 6.34 |
| 02/21 | 3,900 | 3,950 | 3,880 | 3,915 | -0.51% | 93,200 | 1107億1948万 | -9.63% | 22.26 | 6.33 |
| 02/20 | 4,005 | 4,030 | 3,920 | 3,935 | -1.75% | 102,000 | 1112億8510万 | -9.73% | 22.37 | 6.36 |
| 02/19 | 4,000 | 4,060 | 3,965 | 4,005 | -0.12% | 121,900 | 1132億6476万 | -8.56% | 22.77 | 6.47 |
| 02/18 | 4,045 | 4,075 | 4,005 | 4,010 | -0.87% | 82,700 | 1134億616万 | -8.76% | 22.8 | 6.48 |
| 02/17 | 4,115 | 4,125 | 4,045 | 4,045 | -1.46% | 93,100 | 1143億9599万 | -8.32% | 23 | 6.54 |
| 02/14 | 4,200 | 4,200 | 4,085 | 4,105 | -2.26% | 146,100 | 1160億9284万 | -7.34% | 23.34 | 6.63 |
| 02/13 | 4,150 | 4,220 | 4,120 | 4,200 | +2.44% | 217,600 | 1187億7952万 | -5.75% | 23.88 | 6.79 |
| 02/12 | 4,260 | 4,400 | 4,080 | 4,100 | -9.69% | 529,300 | 1159億5144万 | -8.58% | 23.31 | 6.63 |
| 02/10 | 4,490 | 4,610 | 4,475 | 4,540 | +2.48% | 241,300 | 1283億9501万 | +0.75% | 25.81 | 7.34 |
| 02/07 | 4,390 | 4,440 | 4,375 | 4,430 | +0.91% | 123,200 | 1252億8412万 | -1.88% | 25.19 | 7.16 |
| 02/06 | 4,300 | 4,405 | 4,300 | 4,390 | -0.68% | 173,300 | 1241億5288万 | -3.09% | 24.96 | 7.09 |
| 02/05 | 4,360 | 4,445 | 4,330 | 4,420 | +0.91% | 128,000 | 1250億131万 | -2.81% | 25.13 | 7.14 |
| 02/04 | 4,425 | 4,475 | 4,365 | 4,380 | 0% | 101,300 | 1238億7007万 | -3.95% | 24.9 | 7.08 |
| 02/03 | 4,420 | 4,440 | 4,305 | 4,380 | -2.01% | 154,600 | 1238億7007万 | -4.26% | 24.9 | 7.08 |
| 01/31 | 4,505 | 4,505 | 4,440 | 4,470 | -1.43% | 65,700 | 1264億1535万 | -2.59% | 25.41 | 7.22 |
| 01/30 | 4,520 | 4,555 | 4,500 | 4,535 | +1% | 45,200 | 1282億5360万 | -1.37% | 25.78 | 7.33 |
| 01/29 | 4,530 | 4,560 | 4,490 | 4,490 | -1.1% | 76,300 | 1269億8097万 | -2.48% | 25.53 | 7.26 |
| 01/28 | 4,480 | 4,555 | 4,425 | 4,540 | +1.45% | 97,300 | 1283億9501万 | -1.58% | 25.81 | 7.34 |
| 01/27 | 4,480 | 4,510 | 4,425 | 4,475 | -0.22% | 130,900 | 1265億5675万 | -3.14% | 25.44 | 7.23 |
| 01/24 | 4,410 | 4,520 | 4,410 | 4,485 | +2.05% | 90,000 | 1268億3956万 | -3.07% | 25.5 | 7.25 |
| 01/23 | 4,485 | 4,485 | 4,345 | 4,395 | -2.98% | 133,700 | 1242億9429万 | -5.22% | 24.99 | 7.1 |
| 01/22 | 4,575 | 4,590 | 4,510 | 4,530 | -0.44% | 66,800 | 1281億1220万 | -2.66% | 25.76 | 7.32 |
| 01/21 | 4,580 | 4,580 | 4,500 | 4,550 | +0.55% | 78,600 | 1286億7782万 | -2.4% | 25.87 | 7.35 |
| 01/20 | 4,480 | 4,580 | 4,480 | 4,525 | +1.69% | 81,700 | 1279億7080万 | -3.13% | 25.73 | 7.31 |
| 01/17 | 4,515 | 4,525 | 4,420 | 4,450 | -2.84% | 111,400 | 1258億4973万 | -5.04% | 25.3 | 7.19 |
| 01/16 | 4,500 | 4,590 | 4,465 | 4,580 | +2.46% | 130,800 | 1295億2624万 | -2.47% | 26.04 | 7.4 |
| 01/15 | 4,510 | 4,545 | 4,460 | 4,470 | +1.94% | 118,500 | 1264億1535万 | -4.79% | 25.41 | 7.22 |
| 01/14 | 4,370 | 4,445 | 4,320 | 4,385 | -0.9% | 182,400 | 1240億1148万 | -6.38% | 24.93 | 7.09 |
| 01/10 | 4,515 | 4,515 | 4,425 | 4,425 | -1.67% | 146,100 | 1251億4271万 | -5.37% | 25.16 | 7.15 |
| 01/09 | 4,715 | 4,725 | 4,500 | 4,500 | -5.36% | 213,200 | 1272億6378万 | -3.62% | 25.59 | 7.27 |
| 01/08 | 4,875 | 4,875 | 4,710 | 4,755 | -3.45% | 187,600 | 1344億7539万 | +1.99% | 27.04 | 7.68 |
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 | 416 3,325 2/12 | 313 2,503 2/17 | 17,027,200 2,128,400 2/12 | 104億8040万 | 78億8945万 | +11.53% 6/3 | -17.28% 7/13 |
| 2016年 6月期 | 504 2,016 4/27 | 259 2,072 8/25 | 825,600 206,400 4/27 | 147億2708万 | 68億6080万 | +20.07% 3/4 | -14.44% 6/14 |
| 2017年 6月期 | 775 3,100 6/16 3,100 6/15 | 337 1,348 9/21 | 573,600 143,400 6/14 | 218億2837万 | 98億5590万 | +24.55% 5/22 | -9.53% 4/13 |
| 2018年 6月期 | 802 1,604 1/26 | 568 1,135 11/24 | 296,200 148,100 5/24 | 226億1964万 | 159億8763万 | +14.54% 1/4 | -13.79% 2/13 |
| 2019年 6月期 | 745 1,489 5/27 | 443 886 1/4 | 167,800 83,900 2/12 | 209億9790万 | 124億9438万 | +16.65% 2/19 | -16.67% 12/26 |
| 2020年 6月期 | 911 1,821 6/3 | 480 960 3/13 | 357,000 178,500 3/5 | 257億4970万 | 135億7480万 | +23.67% 9/24 | -13.63% 2/18 |
| 2021年 6月期 | 3,025 6/29 | 755 1,509 7/1 | 1,195,500 2/12 | 855億4954万 | 213億3789万 | +46.7% 9/2 | -15.72% 2/18 |
| 2022年 6月期 | 4,170 9/16 9/15 | 1,716 1/25 | 1,443,000 8/12 | 1179億3110万 | 485億2992万 | +30.54% 8/13 | -19.94% 12/2 |
| 2023年 6月期 | 5,990 5/16 | 3,065 7/5 | 1,743,400 8/12 | 1694億223万 | 866億8077万 | +31.08% 3/6 | -14.55% 1/5 |
| 2024年 6月期 | 7,190 12/28 12/21 | 3,605 5/30 | 1,057,200 5/2 | 2033億3923万 | 1019億5242万 | +13.95% 12/19 | -19.75% 3/7 |
| 最新 | 3,830 2025/6/5 | 236,100 | 1083億1561万 | -7.11% 4,123 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- 219%（3.19倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 61%（1.61倍）
- 2023/12/29 vs 2022/12/30
- 95%（1.95倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/06/05 vs 2024/12/30
- -20%（0.8倍）
- 過去安値
259円（2015/08/25） - 1379%（14.79倍）
3,830円（6/5）