株価チャート
株価
5/2
- 前日 (5/1)
- 3,435
- 始値
- 3,490
- 高値
- 3,630
- 安値
- 3,465
- 終値 +4.66%
- 3,595
- 出来高 +898.16%
- 974,200
乖離率
- 株価（5日）
移動平均値 - +13.55%
3,166 - 株価（25日）
移動平均値 - +23.67%
2,907 - 出来高（5日）
移動平均値 - +213.75%
310,500
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 3,490 | 3,630 | 3,465 | 3,595 | +4.66% | 974,200 | 695億7834万 | +23.67% | 12.26 | 3.74 |
| 05/01 | 3,435 | 3,435 | 3,435 | 3,435 | +17.2% | 97,600 | 664億8167万 | +19.02% | 11.71 | 3.57 |
| 04/30 | 2,940 | 2,960 | 2,900 | 2,931 | +0.03% | 188,000 | 567億2716万 | +2.05% | 10 | 3.05 |
| 04/28 | 2,935 | 2,956 | 2,911 | 2,930 | -0.24% | 174,000 | 567億780万 | +1.84% | 9.99 | 3.05 |
| 04/25 | 2,919 | 2,963 | 2,900 | 2,937 | +1.94% | 118,700 | 568億4328万 | +1.87% | 10.02 | 3.05 |
| 04/24 | 2,900 | 2,907 | 2,834 | 2,881 | -3.55% | 400,800 | 557億5945万 | -0.35% | 9.82 | 3 |
| 04/23 | 2,995 | 3,005 | 2,964 | 2,987 | +0.3% | 90,700 | 578億1099万 | +2.93% | 10.19 | 3.11 |
| 04/22 | 2,985 | 2,985 | 2,934 | 2,978 | +0.24% | 110,200 | 576億3680万 | +2.44% | 10.16 | 3.1 |
| 04/21 | 2,935 | 2,975 | 2,920 | 2,971 | +2.06% | 105,500 | 575億132万 | +2.03% | 10.13 | 3.09 |
| 04/18 | 2,860 | 2,919 | 2,860 | 2,911 | +1.78% | 105,200 | 563億4007万 | -0.24% | 9.93 | 3.03 |
| 04/17 | 2,826 | 2,860 | 2,825 | 2,860 | +1.2% | 60,900 | 553億5301万 | -2.26% | 9.75 | 2.97 |
| 04/16 | 2,855 | 2,855 | 2,810 | 2,826 | -0.63% | 49,300 | 546億9496万 | -3.75% | 9.64 | 2.94 |
| 04/15 | 2,830 | 2,866 | 2,830 | 2,844 | +0.64% | 65,800 | 550億4334万 | -3.43% | 9.7 | 2.96 |
| 04/14 | 2,833 | 2,878 | 2,808 | 2,826 | -0.42% | 85,800 | 546億9496万 | -4.37% | 9.64 | 2.94 |
| 04/11 | 2,699 | 2,839 | 2,661 | 2,838 | +2.01% | 98,400 | 549億2721万 | -4.35% | 9.68 | 2.95 |
| 04/10 | 2,851 | 2,851 | 2,740 | 2,782 | +6.96% | 178,600 | 538億4338万 | -6.64% | 9.49 | 2.89 |
| 04/09 | 2,600 | 2,640 | 2,557 | 2,601 | -3.34% | 122,700 | 503億4027万 | -13.18% | 8.87 | 2.71 |
| 04/08 | 2,583 | 2,697 | 2,576 | 2,691 | +10.51% | 153,800 | 520億8215万 | -10.78% | 9.18 | 2.8 |
| 04/07 | 2,448 | 2,530 | 2,370 | 2,435 | -9.75% | 301,200 | 471億2747万 | -19.8% | 8.3 | 2.53 |
| 04/04 | 2,766 | 2,780 | 2,640 | 2,698 | -4.19% | 279,200 | 522億1763万 | -11.8% | 9.2 | 2.81 |
| 04/03 | 2,837 | 2,860 | 2,780 | 2,816 | -3.76% | 229,000 | 545億142万 | -8.39% | 9.6 | 2.93 |
| 04/02 | 2,964 | 2,971 | 2,903 | 2,926 | -0.2% | 120,800 | 566億3038万 | -5.15% | 9.98 | 3.04 |
| 04/01 | 2,986 | 3,000 | 2,929 | 2,932 | -1.68% | 199,700 | 567億4651万 | -5.27% | 10 | 3.05 |
| 03/31 | 3,015 | 3,030 | 2,982 | 2,982 | -2.71% | 159,700 | 577億1422万 | -3.96% | 10.17 | 3.1 |
| 03/28 | 3,075 | 3,115 | 3,060 | 3,065 | -0.16% | 58,200 | 593億2062万 | -1.57% | 10.45 | 3.19 |
| 03/27 | 3,055 | 3,085 | 3,050 | 3,070 | 0% | 55,700 | 594億1739万 | -1.67% | 10.47 | 3.19 |
| 03/26 | 3,080 | 3,095 | 3,055 | 3,070 | 0% | 99,600 | 594億1739万 | -1.95% | 10.47 | 3.19 |
| 03/25 | 3,130 | 3,135 | 3,070 | 3,070 | -0.32% | 75,100 | 594億1739万 | -2.17% | 10.47 | 3.19 |
| 03/24 | 3,140 | 3,150 | 3,055 | 3,080 | -1.6% | 79,700 | 596億1093万 | -2.07% | 10.5 | 3.2 |
| 03/21 | 3,150 | 3,165 | 3,120 | 3,130 | -0.79% | 103,200 | 605億7864万 | -0.73% | 10.67 | 3.26 |
| 03/19 | 3,090 | 3,165 | 3,090 | 3,155 | +0.96% | 82,700 | 610億6250万 | -0.06% | 10.76 | 3.28 |
| 03/18 | 3,100 | 3,140 | 3,100 | 3,125 | +0.64% | 47,100 | 604億8187万 | -1.11% | 10.66 | 3.25 |
| 03/17 | 3,145 | 3,165 | 3,105 | 3,105 | -0.32% | 50,600 | 600億9479万 | -1.8% | 10.59 | 3.23 |
| 03/14 | 3,090 | 3,150 | 3,090 | 3,115 | -0.16% | 64,200 | 602億8833万 | -1.46% | 10.62 | 3.24 |
| 03/13 | 3,120 | 3,140 | 3,090 | 3,120 | +0.48% | 79,400 | 603億8510万 | -1.23% | 10.64 | 3.25 |
| 03/12 | 3,040 | 3,135 | 3,040 | 3,105 | +1.8% | 83,400 | 600億9479万 | -1.55% | 10.59 | 3.23 |
| 03/11 | 3,060 | 3,070 | 3,015 | 3,050 | -1.61% | 80,000 | 590億3031万 | -3.27% | 10.4 | 3.17 |
| 03/10 | 3,125 | 3,125 | 3,085 | 3,100 | -0.64% | 54,000 | 599億9802万 | -1.84% | 10.57 | 3.22 |
| 03/07 | 3,100 | 3,145 | 3,090 | 3,120 | -1.11% | 79,900 | 603億8510万 | -1.95% | 10.64 | 3.25 |
| 03/06 | 3,220 | 3,225 | 3,140 | 3,155 | -1.25% | 72,800 | 610億6250万 | -1.59% | 10.76 | 3.28 |
| 03/05 | 3,080 | 3,230 | 3,080 | 3,195 | +3.73% | 158,700 | 618億3666万 | -1.02% | 10.9 | 3.32 |
| 03/04 | 3,135 | 3,165 | 3,035 | 3,080 | -3.45% | 101,900 | 596億1093万 | -5.08% | 10.5 | 3.2 |
| 03/03 | 3,115 | 3,205 | 3,090 | 3,190 | +5.8% | 149,600 | 617億3989万 | -2.27% | 10.88 | 3.32 |
| 02/28 | 3,050 | 3,070 | 2,991 | 3,015 | -2.43% | 439,900 | 583億5291万 | -8.11% | 10.28 | 3.14 |
| 02/27 | 3,085 | 3,115 | 3,050 | 3,090 | +0.16% | 64,000 | 598億447万 | -6.48% | 10.54 | 3.21 |
| 02/26 | 3,125 | 3,135 | 3,050 | 3,085 | -2.53% | 108,000 | 597億770万 | -7.13% | 10.52 | 3.21 |
| 02/25 | 3,145 | 3,185 | 3,135 | 3,165 | -0.94% | 70,900 | 612億5604万 | -5.3% | 10.79 | 3.29 |
| 02/21 | 3,205 | 3,245 | 3,185 | 3,195 | -0.31% | 59,600 | 618億3666万 | -4.83% | 10.9 | 3.32 |
| 02/20 | 3,260 | 3,305 | 3,170 | 3,205 | -1.69% | 96,800 | 620億3021万 | -4.87% | 10.93 | 3.33 |
| 02/19 | 3,305 | 3,320 | 3,260 | 3,260 | -1.36% | 88,000 | 630億9469万 | -3.58% | 11.12 | 3.39 |
| 02/18 | 3,245 | 3,310 | 3,245 | 3,305 | +1.85% | 110,900 | 639億6563万 | -2.54% | 11.27 | 3.44 |
| 02/17 | 3,250 | 3,285 | 3,210 | 3,245 | +0.15% | 109,000 | 628億437万 | -4.56% | 11.07 | 3.38 |
| 02/14 | 3,295 | 3,300 | 3,230 | 3,240 | -0.92% | 81,100 | 627億760万 | -5.07% | 11.05 | 3.37 |
| 02/13 | 3,295 | 3,315 | 3,260 | 3,270 | +0.93% | 87,700 | 632億8823万 | -4.61% | 11.15 | 3.4 |
| 02/12 | 3,275 | 3,280 | 3,175 | 3,240 | +0.62% | 191,700 | 627億760万 | -5.95% | 11.05 | 3.37 |
| 02/10 | 3,150 | 3,245 | 3,135 | 3,220 | +1.58% | 149,700 | 623億2052万 | -7.04% | 10.98 | 3.35 |
| 02/07 | 3,135 | 3,205 | 3,130 | 3,170 | +2.42% | 238,200 | 613億5281万 | -8.93% | 10.81 | 3.3 |
| 02/06 | 3,055 | 3,145 | 3,055 | 3,095 | +1.31% | 214,000 | 599億124万 | -11.55% | 10.55 | 3.22 |
| 02/05 | 3,020 | 3,060 | 2,993 | 3,055 | +1.83% | 284,500 | 591億2708万 | -13.19% | 10.42 | 3.18 |
| 02/04 | 3,085 | 3,110 | 3,000 | 3,000 | -2.76% | 372,800 | 580億6260万 | -15.23% | 10.23 | 3.12 |
| 02/03 | 3,175 | 3,230 | 3,070 | 3,085 | -2.83% | 387,900 | 597億770万 | -13.42% | 10.52 | 3.21 |
| 01/31 | 3,145 | 3,195 | 3,020 | 3,175 | -14.3% | 955,100 | 614億4958万 | -11.39% | 10.83 | 3.3 |
| 01/30 | 3,710 | 3,720 | 3,670 | 3,705 | -0.4% | 105,200 | 717億731万 | +2.92% | 12.63 | 3.85 |
| 01/29 | 3,680 | 3,730 | 3,635 | 3,720 | +0.68% | 91,100 | 719億9762万 | +3.39% | 12.69 | 3.87 |
| 01/28 | 3,630 | 3,700 | 3,595 | 3,695 | +1.79% | 145,400 | 715億1376万 | +2.7% | 12.6 | 3.84 |
| 01/27 | 3,625 | 3,645 | 3,605 | 3,630 | +2.11% | 115,600 | 702億5574万 | +0.83% | 12.38 | 3.78 |
| 01/24 | 3,600 | 3,640 | 3,555 | 3,555 | -1.25% | 156,000 | 688億418万 | -1.47% | 12.12 | 3.7 |
| 01/23 | 3,585 | 3,600 | 3,545 | 3,600 | +0.42% | 82,200 | 696億7512万 | -0.55% | 12.28 | 3.74 |
| 01/22 | 3,570 | 3,605 | 3,540 | 3,585 | +0.84% | 90,200 | 693億8480万 | -1.19% | 12.23 | 3.73 |
| 01/21 | 3,565 | 3,580 | 3,540 | 3,555 | -0.84% | 78,800 | 688億418万 | -2.28% | 12.12 | 3.7 |
| 01/20 | 3,575 | 3,610 | 3,535 | 3,585 | +1.56% | 80,700 | 693億8480万 | -1.78% | 12.23 | 3.73 |
| 01/17 | 3,545 | 3,595 | 3,515 | 3,530 | +0.57% | 108,500 | 683億2032万 | -3.66% | 12.04 | 3.67 |
| 01/16 | 3,530 | 3,565 | 3,510 | 3,510 | +0.14% | 63,400 | 679億3324万 | -4.46% | 11.97 | 3.65 |
| 01/15 | 3,515 | 3,540 | 3,470 | 3,505 | -0.14% | 73,300 | 678億3647万 | -4.94% | 11.95 | 3.65 |
| 01/14 | 3,500 | 3,525 | 3,460 | 3,510 | -0.28% | 107,300 | 679億3324万 | -5.11% | 11.97 | 3.65 |
| 01/10 | 3,560 | 3,565 | 3,515 | 3,520 | -1.54% | 104,700 | 681億2678万 | -5.2% | 12 | 3.66 |
| 01/09 | 3,605 | 3,615 | 3,560 | 3,575 | -0.83% | 85,300 | 691億9126万 | -4.05% | 12.19 | 3.72 |
| 01/08 | 3,660 | 3,685 | 3,595 | 3,605 | -2.44% | 102,900 | 697億7189万 | -3.53% | 12.29 | 3.75 |
| 01/07 | 3,715 | 3,745 | 3,690 | 3,695 | -0.54% | 93,000 | 715億1376万 | -1.34% | 12.6 | 3.84 |
| 01/06 | 3,720 | 3,820 | 3,705 | 3,715 | +1.64% | 178,400 | 719億85万 | -0.93% | 12.67 | 3.86 |
| 2024 | ||||||||||
| 12/30 | 3,650 | 3,695 | 3,625 | 3,655 | +0.83% | 114,800 | 707億3960万 | -2.64% | 12.46 | 4.09 |
| 12/27 | 3,590 | 3,660 | 3,590 | 3,625 | +1.12% | 116,400 | 701億5897万 | -3.69% | 12.36 | 4.06 |
| 12/26 | 3,530 | 3,605 | 3,525 | 3,585 | +0.7% | 141,300 | 693億8480万 | -5.01% | 12.23 | 4.01 |
| 12/25 | 3,600 | 3,640 | 3,535 | 3,560 | -0.7% | 130,000 | 689億95万 | -5.92% | 12.14 | 3.99 |
| 12/24 | 3,590 | 3,605 | 3,545 | 3,585 | -0.42% | 118,400 | 693億8480万 | -5.48% | 12.23 | 4.01 |
| 12/23 | 3,600 | 3,605 | 3,570 | 3,600 | -0.14% | 72,600 | 696億7512万 | -5.34% | 12.28 | 4.03 |
| 12/20 | 3,640 | 3,680 | 3,605 | 3,605 | -1.1% | 134,500 | 697億7189万 | -5.31% | 12.29 | 4.04 |
| 12/19 | 3,685 | 3,685 | 3,585 | 3,645 | -2.15% | 184,700 | 705億4605万 | -4.38% | 12.43 | 4.08 |
| 12/18 | 3,740 | 3,785 | 3,710 | 3,725 | -0.4% | 92,900 | 720億9439万 | -2.41% | 12.7 | 4.17 |
| 12/17 | 3,870 | 3,870 | 3,725 | 3,740 | -2.35% | 107,400 | 723億8470万 | -2.2% | 12.75 | 4.19 |
| 12/16 | 3,875 | 3,900 | 3,830 | 3,830 | -0.65% | 38,400 | 741億2658万 | +0.03% | 13.06 | 4.29 |
| 12/13 | 3,765 | 3,890 | 3,765 | 3,855 | +1.72% | 69,700 | 746億1044万 | +0.57% | 13.15 | 4.32 |
| 12/12 | 3,840 | 3,880 | 3,785 | 3,790 | -1.3% | 120,100 | 733億5241万 | -1.1% | 12.92 | 4.24 |
| 12/11 | 3,885 | 3,890 | 3,825 | 3,840 | -0.26% | 69,700 | 743億2012万 | +0.21% | 13.1 | 4.3 |
| 12/10 | 3,900 | 3,905 | 3,835 | 3,850 | -2.28% | 107,900 | 745億1367万 | +0.5% | 13.13 | 4.31 |
| 12/09 | 3,845 | 3,950 | 3,825 | 3,940 | +4.1% | 123,700 | 762億5554万 | +2.93% | 13.44 | 4.41 |
| 12/06 | 3,820 | 3,820 | 3,785 | 3,785 | -1.3% | 73,800 | 732億5564万 | -0.92% | 12.91 | 4.24 |
| 12/05 | 3,825 | 3,860 | 3,820 | 3,835 | +0.66% | 55,900 | 742億2335万 | +0.39% | 13.08 | 4.29 |
| 12/04 | 3,805 | 3,815 | 3,765 | 3,810 | -0.91% | 120,200 | 737億3950万 | -0.91% | 12.99 | 4.27 |
| 12/03 | 3,865 | 3,925 | 3,825 | 3,845 | -0.39% | 93,700 | 744億1689万 | -0.59% | 13.11 | 4.31 |
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 | |
| 2016年 8月期 | 1,688 10,130 7/5 | 875 5,250 6/24 | 5,796,600 966,100 7/5 | 297億6194万 | 154億2450万 | +12.91% 9/30 | -12.79% 8/8 |
| 2017年 8月期 | 3,585 7,170 12/12 | 1,065 6,390 9/5 | 2,616,000 436,000 10/18 | 640億3742万 | 189億9171万 | +55.41% 11/11 | -15.25% 4/12 |
| 2018年 8月期 | 4,770 6/22 | 1,983 3,965 9/8 | 580,000 290,000 4/11 | 923億1953万 | 383億6970万 | +16.92% 1/23 | -16.63% 10/9 |
| 2019年 8月期 | 4,230 9/28 | 1,532 1/4 | 875,600 3/29 | 818億6826万 | 296億5063万 | +29.47% 10/2 | -36.34% 12/28 |
| 2020年 8月期 | 5,700 1/10 | 2,358 3/23 | 888,000 12/25 | 1103億1894万 | 456億3720万 | +30.43% 4/20 | -37.43% 3/18 |
| 2021年 9月期 | 7,020 10/15 | 3,590 8/18 | 842,000 9/23 | 1358億6648万 | 694億8157万 | +31.8% 11/4 | -19.19% 12/28 |
| 2022年 9月期 | 6,100 11/25 11/17 | 3,050 6/20 | 867,100 11/2 | 1180億6062万 | 590億3031万 | +31.07% 11/8 | -15.69% 6/20 |
| 2023年 9月期 | 4,940 1/30 | 2,814 8/2 | 622,500 2/1 | 956億974万 | 544億6271万 | +16.13% 11/6 | -13.67% 8/2 |
| 2024年 9月期 | 5,570 3/1 | 3,005 8/5 | 1,109,200 1/31 | 1078億289万 | 581億5937万 | +19.58% 9/3 | -30.56% 8/5 |
| 最新 | 3,595 2025/5/2 | 974,200 | 695億7834万 | +23.67% 2,907 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 245%（3.45倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/05/02 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
875円（2016/06/24） - 311%（4.11倍）
3,595円（5/2）