株価チャート
株価
6/6
- 前日 (6/5)
- 318
- 始値
- 317
- 高値
- 319
- 安値
- 317
- 終値 +0.31%
- 319
- 出来高 -93.45%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.31%
318 - 株価（25日）
移動平均値 - -0.31%
320 - 出来高（5日）
移動平均値 - -78.57%
7,000
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 317 | 319 | 317 | 319 | +0.31% | 1,500 | 27億5115万 | -0.31% | 9.76 | 1.45 |
| 06/05 | 321 | 323 | 318 | 318 | -1.24% | 22,900 | 27億4253万 | -0.63% | 9.73 | 1.45 |
| 06/04 | 316 | 326 | 316 | 322 | +1.9% | 5,000 | 27億7703万 | +0.63% | 9.85 | 1.47 |
| 06/03 | 313 | 320 | 313 | 316 | +0.64% | 2,900 | 27億2528万 | -0.94% | 9.67 | 1.44 |
| 06/02 | 314 | 316 | 313 | 314 | -0.63% | 2,700 | 27億803万 | -1.88% | 9.61 | 1.43 |
| 05/30 | 317 | 318 | 315 | 316 | -0.32% | 1,900 | 27億2528万 | -1.25% | 9.67 | 1.44 |
| 05/29 | 319 | 331 | 303 | 317 | -0.94% | 89,800 | 27億3390万 | -0.94% | 9.7 | 1.44 |
| 05/28 | 321 | 321 | 319 | 320 | 0% | 600 | 27億5978万 | 0% | 9.79 | 1.46 |
| 05/27 | 319 | 320 | 319 | 320 | +0.63% | 600 | 27億5978万 | 0% | 9.79 | 1.46 |
| 05/26 | 319 | 320 | 308 | 318 | -0.31% | 6,500 | 27億4253万 | -0.63% | 9.73 | 1.45 |
| 05/23 | 316 | 321 | 316 | 319 | +0.63% | 800 | 27億5115万 | -0.62% | 9.76 | 1.45 |
| 05/22 | 320 | 320 | 317 | 317 | -0.31% | 4,100 | 27億3390万 | -1.25% | 9.7 | 1.44 |
| 05/21 | 317 | 320 | 317 | 318 | 0% | 1,300 | 27億4253万 | -0.93% | 9.73 | 1.45 |
| 05/20 | 317 | 321 | 314 | 318 | +0.32% | 5,200 | 27億4253万 | -0.93% | 9.73 | 1.45 |
| 05/19 | 315 | 320 | 315 | 317 | -0.31% | 1,100 | 27億3390万 | -1.25% | 9.7 | 1.44 |
| 05/16 | 321 | 334 | 308 | 318 | -1.24% | 51,900 | 27億4253万 | -0.93% | 9.73 | 1.45 |
| 05/15 | 321 | 324 | 319 | 322 | 0% | 1,200 | 27億7703万 | +0.31% | 9.85 | 1.47 |
| 05/14 | 322 | 325 | 322 | 322 | -0.31% | 400 | 27億7703万 | +0.31% | 9.85 | 1.47 |
| 05/13 | 325 | 327 | 318 | 323 | -0.92% | 4,800 | 27億8565万 | +0.62% | 9.88 | 1.47 |
| 05/12 | 320 | 326 | 320 | 326 | 0% | 3,400 | 28億1152万 | +1.24% | 9.97 | 1.49 |
| 05/09 | 325 | 326 | 324 | 326 | +0.31% | 900 | 28億1152万 | +0.93% | 9.97 | 1.49 |
| 05/08 | 319 | 325 | 319 | 325 | +0.62% | 2,700 | 28億290万 | +0.62% | 9.94 | 1.48 |
| 05/07 | 320 | 323 | 320 | 323 | +1.57% | 5,600 | 27億8565万 | -0.31% | 9.88 | 1.47 |
| 05/02 | 318 | 320 | 318 | 318 | 0% | 2,100 | 27億4253万 | -1.85% | 9.73 | 1.45 |
| 05/01 | 320 | 320 | 317 | 318 | -0.63% | 1,900 | 27億4253万 | -2.15% | 9.73 | 1.45 |
| 04/30 | 318 | 320 | 318 | 320 | 0% | 700 | 27億5978万 | -1.84% | 9.79 | 1.46 |
| 04/28 | 319 | 322 | 319 | 320 | +1.27% | 3,400 | 27億5978万 | -2.14% | 9.79 | 1.46 |
| 04/25 | 322 | 323 | 315 | 316 | -0.32% | 7,400 | 27億2528万 | -3.66% | 9.67 | 1.44 |
| 04/24 | 322 | 347 | 312 | 317 | -1.86% | 61,800 | 27億3390万 | -3.35% | 9.7 | 1.44 |
| 04/23 | 323 | 325 | 323 | 323 | +0.62% | 1,100 | 27億8565万 | -1.82% | 9.88 | 1.47 |
| 04/22 | 322 | 328 | 321 | 321 | +0.31% | 3,800 | 27億6840万 | -2.73% | 9.82 | 1.46 |
| 04/21 | 322 | 322 | 320 | 320 | -0.93% | 900 | 27億5978万 | -3.32% | 9.79 | 1.46 |
| 04/18 | 328 | 328 | 322 | 323 | 0% | 2,800 | 27億8565万 | -2.71% | 9.88 | 1.47 |
| 04/17 | 322 | 324 | 320 | 323 | +0.94% | 1,100 | 27億8565万 | -3% | 9.88 | 1.47 |
| 04/16 | 320 | 323 | 318 | 320 | -0.93% | 1,100 | 27億5978万 | -3.9% | 9.79 | 1.46 |
| 04/15 | 321 | 323 | 319 | 323 | +0.31% | 3,800 | 27億8565万 | -3.29% | 9.88 | 1.47 |
| 04/14 | 317 | 342 | 316 | 322 | +1.9% | 26,000 | 27億7703万 | -3.88% | 9.85 | 1.47 |
| 04/11 | 315 | 318 | 311 | 316 | 0% | 3,100 | 27億2528万 | -5.95% | 9.67 | 1.44 |
| 04/10 | 320 | 325 | 316 | 316 | -0.32% | 2,700 | 27億2528万 | -6.23% | 9.67 | 1.44 |
| 04/09 | 318 | 320 | 316 | 317 | -1.25% | 2,100 | 27億3390万 | -6.21% | 9.7 | 1.44 |
| 04/08 | 326 | 332 | 314 | 321 | -1.23% | 6,700 | 27億6840万 | -5.31% | 9.82 | 1.46 |
| 04/07 | 299 | 328 | 286 | 325 | -2.99% | 15,400 | 28億290万 | -4.13% | 9.94 | 1.48 |
| 04/04 | 328 | 335 | 315 | 335 | -0.3% | 14,800 | 28億8914万 | -1.47% | 10.25 | 1.53 |
| 04/03 | 337 | 337 | 331 | 336 | -1.47% | 5,500 | 28億9777万 | -1.18% | 10.28 | 1.53 |
| 04/02 | 343 | 343 | 337 | 341 | -0.58% | 800 | 29億4089万 | +0.29% | 10.43 | 1.55 |
| 04/01 | 336 | 343 | 336 | 343 | +1.78% | 8,700 | 29億5814万 | +0.88% | 10.49 | 1.56 |
| 03/31 | 338 | 345 | 337 | 337 | -0.3% | 1,800 | 29億639万 | -0.88% | 10.31 | 1.54 |
| 03/28 | 338 | 341 | 336 | 338 | -1.17% | 1,800 | 29億1502万 | -0.59% | 10.34 | 1.54 |
| 03/27 | 337 | 342 | 337 | 342 | +1.79% | 1,200 | 29億4951万 | +0.59% | 10.46 | 1.56 |
| 03/26 | 338 | 340 | 336 | 336 | -0.59% | 3,100 | 28億9777万 | -1.18% | 10.28 | 1.53 |
| 03/25 | 339 | 343 | 338 | 338 | -0.29% | 2,400 | 29億1502万 | -0.29% | 10.34 | 1.54 |
| 03/24 | 340 | 341 | 336 | 339 | -0.29% | 1,500 | 29億2364万 | 0% | 10.37 | 1.54 |
| 03/21 | 340 | 347 | 339 | 340 | -0.58% | 2,900 | 29億3226万 | +0.29% | 10.4 | 1.55 |
| 03/19 | 343 | 345 | 342 | 342 | -0.29% | 1,100 | 29億4951万 | +0.88% | 10.46 | 1.56 |
| 03/18 | 343 | 343 | 342 | 343 | -0.87% | 500 | 29億5814万 | +1.18% | 10.49 | 1.56 |
| 03/17 | 344 | 347 | 341 | 346 | +1.47% | 7,200 | 29億8401万 | +2.06% | 10.59 | 1.58 |
| 03/14 | 336 | 343 | 336 | 341 | +1.49% | 1,500 | 29億4089万 | +0.59% | 10.43 | 1.55 |
| 03/13 | 341 | 341 | 336 | 336 | -1.18% | 2,600 | 28億9777万 | -0.88% | 10.28 | 1.53 |
| 03/12 | 342 | 347 | 340 | 340 | -0.87% | 1,200 | 29億3226万 | +0.29% | 10.4 | 1.55 |
| 03/11 | 350 | 350 | 341 | 343 | +0.29% | 3,000 | 29億5814万 | +1.48% | 10.49 | 1.56 |
| 03/10 | 341 | 342 | 341 | 342 | +0.29% | 400 | 29億4951万 | +1.18% | 10.46 | 1.56 |
| 03/07 | 338 | 355 | 338 | 341 | +0.59% | 3,900 | 29億4089万 | +0.89% | 10.43 | 1.55 |
| 03/06 | 340 | 340 | 339 | 339 | -0.29% | 1,300 | 29億2364万 | +0.3% | 10.37 | 1.54 |
| 03/05 | 340 | 347 | 340 | 340 | 0% | 1,600 | 29億3226万 | +0.59% | 10.4 | 1.55 |
| 03/04 | 336 | 340 | 336 | 340 | +1.19% | 1,800 | 29億3226万 | +0.89% | 10.4 | 1.55 |
| 03/03 | 336 | 338 | 336 | 336 | 0% | 800 | 28億9777万 | -0.3% | 10.28 | 1.53 |
| 02/28 | 339 | 344 | 333 | 336 | -0.88% | 4,500 | 28億9777万 | -0.3% | 10.28 | 1.53 |
| 02/27 | 336 | 339 | 336 | 339 | +0.3% | 600 | 29億2364万 | +0.59% | 10.37 | 1.54 |
| 02/26 | 333 | 338 | 333 | 338 | 0% | 1,100 | 29億1502万 | +0.3% | 10.34 | 1.54 |
| 02/25 | 332 | 338 | 332 | 338 | -0.59% | 2,200 | 29億1502万 | +0.6% | 10.34 | 1.54 |
| 02/21 | 340 | 340 | 334 | 340 | +0.59% | 1,600 | 29億3226万 | +1.19% | 10.4 | 1.55 |
| 02/20 | 335 | 338 | 334 | 338 | +0.9% | 1,100 | 29億1502万 | +0.9% | 10.34 | 1.54 |
| 02/19 | 338 | 340 | 335 | 335 | -2.05% | 700 | 28億8914万 | 0% | 10.25 | 1.53 |
| 02/18 | 332 | 342 | 332 | 342 | +2.7% | 2,900 | 29億4951万 | +2.4% | 10.46 | 1.56 |
| 02/17 | 333 | 339 | 333 | 333 | -1.19% | 4,900 | 28億7189万 | -0.3% | 10.19 | 1.52 |
| 02/14 | 337 | 339 | 337 | 337 | +0.3% | 1,000 | 29億639万 | +1.2% | 10.31 | 1.54 |
| 02/13 | 338 | 340 | 335 | 336 | -1.75% | 2,000 | 28億9777万 | +0.9% | 10.28 | 1.53 |
| 02/12 | 335 | 342 | 335 | 342 | +2.09% | 1,000 | 29億4951万 | +2.7% | 10.46 | 1.56 |
| 02/10 | 339 | 339 | 332 | 335 | -1.47% | 1,500 | 28億8914万 | +0.9% | 10.25 | 1.53 |
| 02/07 | 339 | 341 | 339 | 340 | +0.29% | 1,400 | 29億3226万 | +2.41% | 10.4 | 1.55 |
| 02/06 | 339 | 339 | 336 | 339 | 0% | 500 | 29億2364万 | +2.11% | 10.37 | 1.54 |
| 02/05 | 336 | 339 | 335 | 339 | 0% | 6,000 | 29億2364万 | +2.42% | 10.37 | 1.54 |
| 02/04 | 335 | 339 | 335 | 339 | +1.19% | 1,000 | 29億2364万 | +2.42% | 10.37 | 1.54 |
| 02/03 | 333 | 340 | 332 | 335 | +0.6% | 3,000 | 28億8914万 | +1.52% | 10.25 | 1.53 |
| 01/31 | 335 | 340 | 332 | 333 | -1.48% | 2,100 | 28億7189万 | +1.22% | 10.19 | 1.52 |
| 01/30 | 337 | 339 | 337 | 338 | 0% | 400 | 29億1502万 | +2.74% | 10.34 | 1.54 |
| 01/29 | 337 | 340 | 336 | 338 | +0.9% | 900 | 29億1502万 | +2.74% | 10.34 | 1.54 |
| 01/28 | 339 | 340 | 335 | 335 | +0.6% | 3,100 | 28億8914万 | +1.82% | 10.25 | 1.53 |
| 01/27 | 336 | 336 | 333 | 333 | -0.3% | 1,600 | 28億7189万 | +1.22% | 10.19 | 1.52 |
| 01/24 | 336 | 339 | 334 | 334 | -0.89% | 3,000 | 28億8052万 | +1.52% | 10.22 | 1.52 |
| 01/23 | 327 | 337 | 327 | 337 | +1.81% | 2,900 | 29億639万 | +2.12% | 10.31 | 1.54 |
| 01/22 | 331 | 331 | 327 | 331 | 0% | 1,000 | 28億5464万 | +0.3% | 10.13 | 1.51 |
| 01/21 | 330 | 332 | 327 | 331 | +0.3% | 6,500 | 28億5464万 | 0% | 10.13 | 1.51 |
| 01/20 | 326 | 330 | 322 | 330 | +2.48% | 1,700 | 28億4602万 | -0.6% | 10.1 | 1.5 |
| 01/17 | 324 | 324 | 320 | 322 | -0.31% | 4,200 | 27億7703万 | -3.01% | 9.85 | 1.47 |
| 01/16 | 331 | 334 | 322 | 323 | -1.82% | 4,800 | 27億8565万 | -3.29% | 9.88 | 1.47 |
| 01/15 | 330 | 330 | 325 | 329 | +1.54% | 400 | 28億3740万 | -1.79% | 10.07 | 1.5 |
| 01/14 | 321 | 324 | 321 | 324 | -1.52% | 4,200 | 27億9427万 | -3.57% | 9.91 | 1.48 |
| 01/10 | 326 | 329 | 326 | 329 | +0.92% | 4,800 | 28億3740万 | -2.37% | 10.07 | 1.5 |
| 01/09 | 327 | 327 | 325 | 326 | -0.31% | 900 | 28億1152万 | -3.55% | 9.97 | 1.49 |
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 9月期 | 1,785 7,140 7/4 | 603 2,410 8/18 | 12,505,600 3,126,400 7/1 | 153億5100万 | 51億8150万 | +25.69% 8/29 | -31.12% 8/9 |
| 2017年 9月期 | 2,630 5,260 5/30 | 750 2,999 11/9 | 1,642,800 410,700 1/27 | 226億2178万 | 64億4785万 | +37.51% 2/1 | -19.44% 11/9 |
| 2018年 9月期 | 4,065 1/24 | 1,717 8/13 | 369,000 184,500 11/24 | 349億6745万 | 148億301万 | +33.09% 1/23 | -28.21% 6/26 |
| 2019年 9月期 | 2,146 10/1 | 515 9/4 9/2 他2件 | 733,500 3/1 | 185億161万 | 44億4037万 | +14.17% 10/17 | -36.99% 12/26 |
| 2020年 9月期 | 666 10/18 | 190 3/17 | 1,392,400 6/3 | 57億4230万 | 16億3862万 | +47.18% 6/4 | -42.7% 3/13 |
| 2021年 9月期 | 1,010 9/10 | 320 3/5 | 11,235,300 5/13 | 87億1056万 | 27億5978万 | +69.45% 9/9 | -15.31% 10/13 |
| 2022年 9月期 | 775 10/1 | 282 7/13 | 4,096,500 1/12 | 66億8384万 | 24億3205万 | +40.52% 7/19 | -17.95% 11/30 |
| 2023年 9月期 | 399 8/14 | 278 1/5 12/27 | 939,300 2/15 | 34億4110万 | 23億9756万 | +18.34% 2/16 | -10.64% 12/20 |
| 2024年 9月期 | 435 5/23 | 295 8/5 | 757,700 5/23 | 37億5157万 | 25億4417万 | +11.32% 11/30 | -13.34% 8/5 |
| 最新 | 319 2025/6/6 | 1,500 | 27億5115万 | -0.31% 320 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -80%（0.2倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/06/06 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
190円（2020/03/17） - 68%（1.68倍）
319円（6/6）