株価チャート
株価
6/13
- 前日 (6/12)
- 1,325
- 始値
- 1,350
- 高値
- 1,350
- 安値
- 1,299
- 終値 +1.89%
- 1,350
- 出来高 +999.99%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +2.58%
1,316 - 株価（25日）
移動平均値 - +4.17%
1,296 - 出来高（5日）
移動平均値 - +267.65%
680
2024/12/13～2025/06/13
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 | ||||||||||
| 06/13 | 1,350 | 1,350 | 1,299 | 1,350 | +1.89% | 2,500 | 25億9200万 | +4.17% | 10.62 | 0.78 |
| 06/12 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 100 | 25億4400万 | +2.47% | 10.42 | 0.76 |
| 06/11 | 1,300 | 1,325 | 1,300 | 1,325 | +2.71% | 200 | 25億4400万 | +2.79% | 10.42 | 0.76 |
| 06/10 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 200 | 24億7680万 | +0.23% | 10.15 | 0.74 |
| 06/09 | 1,277 | 1,290 | 1,276 | 1,290 | +0.86% | 400 | 24億7680万 | +0.47% | 10.15 | 0.74 |
| 06/06 | 1,279 | 1,279 | 1,279 | 1,279 | -0.85% | 300 | 24億5568万 | -0.16% | 10.06 | 0.73 |
| 06/05 | 1,291 | 1,291 | 1,290 | 1,290 | 0% | 1,500 | 24億7680万 | +0.94% | 10.15 | 0.74 |
| 06/04 | 1,309 | 1,309 | 1,290 | 1,290 | -1.53% | 300 | 24億7680万 | +1.26% | 10.15 | 0.74 |
| 06/03 | 1,309 | 1,310 | 1,309 | 1,310 | +1.47% | 200 | 25億1520万 | +3.15% | 10.3 | 0.75 |
| 05/30 | 1,292 | 1,292 | 1,291 | 1,291 | -0.15% | 300 | 24億7872万 | +2.06% | 10.16 | 0.74 |
| 05/29 | 1,292 | 1,293 | 1,292 | 1,293 | -2.42% | 300 | 24億8256万 | +2.54% | 10.17 | 0.74 |
| 05/28 | 1,320 | 1,325 | 1,320 | 1,325 | +0.76% | 200 | 25億4400万 | +5.41% | 10.42 | 0.76 |
| 05/26 | 1,288 | 1,315 | 1,288 | 1,315 | +3.06% | 500 | 25億2480万 | +5.03% | 10.34 | 0.76 |
| 05/23 | 1,276 | 1,276 | 1,276 | 1,276 | -0.31% | 100 | 24億4992万 | +2.16% | 10.04 | 0.73 |
| 05/16 | 1,280 | 1,281 | 1,280 | 1,280 | 0% | 700 | 24億5760万 | +2.65% | 10.07 | 0.74 |
| 05/14 | 1,280 | 1,280 | 1,280 | 1,280 | +0.08% | 100 | 24億5760万 | +2.89% | 10.07 | 0.74 |
| 05/13 | 1,278 | 1,279 | 1,278 | 1,279 | -1.69% | 400 | 24億5568万 | +2.98% | 10.06 | 0.73 |
| 05/12 | 1,300 | 1,301 | 1,300 | 1,301 | +0.08% | 400 | 24億9792万 | +4.92% | 10.23 | 0.75 |
| 05/09 | 1,275 | 1,300 | 1,275 | 1,300 | +1.96% | 1,200 | 24億9600万 | +5.01% | 10.23 | 0.75 |
| 05/07 | 1,275 | 1,275 | 1,275 | 1,275 | -1.92% | 100 | 24億4800万 | +3.16% | 10.03 | 0.73 |
| 05/02 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,800 | 24億9600万 | +5.26% | 10.23 | 0.75 |
| 05/01 | 1,300 | 1,300 | 1,285 | 1,300 | 0% | 800 | 24億9600万 | +5.52% | 10.23 | 0.75 |
| 04/30 | 1,269 | 1,300 | 1,269 | 1,300 | +2.36% | 2,500 | 24億9600万 | +5.78% | 10.23 | 0.75 |
| 04/25 | 1,270 | 1,270 | 1,270 | 1,270 | -0.31% | 100 | 24億3840万 | +3.5% | 9.99 | 0.73 |
| 04/23 | 1,272 | 1,298 | 1,244 | 1,274 | +0.16% | 1,400 | 24億4608万 | +4% | 10.02 | 0.73 |
| 04/22 | 1,271 | 1,272 | 1,242 | 1,272 | +3.5% | 500 | 24億4224万 | +4.01% | 10.01 | 0.73 |
| 04/17 | 1,265 | 1,268 | 1,229 | 1,229 | -2.61% | 600 | 23億5968万 | +0.57% | 9.67 | 0.71 |
| 04/16 | 1,214 | 1,265 | 1,213 | 1,262 | +4.04% | 2,800 | 24億2304万 | +3.27% | 9.93 | 0.73 |
| 04/15 | 1,243 | 1,243 | 1,213 | 1,213 | +0.17% | 600 | 23億2896万 | -0.66% | 9.54 | 0.7 |
| 04/14 | 1,200 | 1,211 | 1,200 | 1,211 | +0.17% | 200 | 23億2512万 | -0.98% | 9.53 | 0.7 |
| 04/11 | 1,179 | 1,209 | 1,179 | 1,209 | +1.09% | 200 | 23億2128万 | -1.14% | 9.51 | 0.69 |
| 04/10 | 1,196 | 1,196 | 1,196 | 1,196 | +0.34% | 400 | 22億9632万 | -2.29% | 9.41 | 0.69 |
| 04/09 | 1,188 | 1,192 | 1,188 | 1,192 | +0.17% | 200 | 22億8864万 | -2.77% | 9.38 | 0.68 |
| 04/08 | 1,187 | 1,190 | 1,187 | 1,190 | +0.51% | 800 | 22億8480万 | -3.09% | 9.36 | 0.68 |
| 04/07 | 1,190 | 1,190 | 1,163 | 1,184 | -0.5% | 1,400 | 22億7328万 | -3.66% | 9.31 | 0.68 |
| 04/04 | 1,209 | 1,209 | 1,188 | 1,190 | -1.65% | 2,000 | 22億8480万 | -3.33% | 9.36 | 0.68 |
| 04/03 | 1,221 | 1,221 | 1,194 | 1,210 | -1.47% | 3,700 | 23億2320万 | -1.79% | 9.52 | 0.7 |
| 04/02 | 1,254 | 1,257 | 1,227 | 1,228 | +0.33% | 800 | 23億5776万 | -0.32% | 9.66 | 0.71 |
| 04/01 | 1,252 | 1,252 | 1,222 | 1,224 | +0.25% | 9,500 | 23億5008万 | -0.57% | 9.63 | 0.7 |
| 03/31 | 1,224 | 1,225 | 1,221 | 1,221 | -0.49% | 2,200 | 23億4432万 | -0.81% | 9.6 | 0.7 |
| 03/28 | 1,233 | 1,233 | 1,227 | 1,227 | -0.41% | 700 | 23億5584万 | -0.32% | 9.65 | 0.7 |
| 03/27 | 1,230 | 1,237 | 1,230 | 1,232 | -1.44% | 3,100 | 23億6544万 | +0.16% | 9.69 | 0.71 |
| 03/26 | 1,249 | 1,250 | 1,245 | 1,250 | +1.38% | 900 | 24億 | +1.63% | 9.83 | 0.72 |
| 03/25 | 1,232 | 1,237 | 1,232 | 1,233 | -1.44% | 11,400 | 23億6736万 | +0.41% | 9.7 | 0.71 |
| 03/24 | 1,239 | 1,251 | 1,239 | 1,251 | +1.46% | 400 | 24億192万 | +1.96% | 9.84 | 0.72 |
| 03/21 | 1,234 | 1,240 | 1,232 | 1,233 | +0.08% | 2,600 | 23億6736万 | +0.49% | 9.7 | 0.71 |
| 03/19 | 1,232 | 1,236 | 1,232 | 1,232 | +0.08% | 700 | 23億6544万 | +0.33% | 9.69 | 0.71 |
| 03/18 | 1,255 | 1,255 | 1,231 | 1,231 | 0% | 1,500 | 23億6352万 | +0.33% | 9.68 | 0.71 |
| 03/17 | 1,231 | 1,262 | 1,228 | 1,231 | +0.57% | 1,200 | 23億6352万 | +0.33% | 9.68 | 0.71 |
| 03/14 | 1,222 | 1,250 | 1,220 | 1,224 | -1.69% | 4,800 | 23億5008万 | -0.16% | 9.63 | 0.7 |
| 03/13 | 1,236 | 1,266 | 1,236 | 1,245 | +0.4% | 1,200 | 23億9040万 | +1.47% | 9.79 | 0.72 |
| 03/12 | 1,260 | 1,267 | 1,240 | 1,240 | 0% | 1,200 | 23億8080万 | +1.14% | 9.75 | 0.71 |
| 03/11 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | 23億8080万 | +1.14% | 9.75 | 0.71 |
| 03/10 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 300 | 23億8080万 | +1.22% | 9.75 | 0.71 |
| 03/07 | 1,245 | 1,245 | 1,230 | 1,230 | 0% | 1,200 | 23億6160万 | +0.49% | 9.68 | 0.71 |
| 03/06 | 1,248 | 1,248 | 1,230 | 1,230 | -1.52% | 900 | 23億6160万 | +0.57% | 9.68 | 0.71 |
| 03/05 | 1,231 | 1,249 | 1,231 | 1,249 | +1.54% | 4,500 | 23億9808万 | +2.04% | 9.83 | 0.72 |
| 03/04 | 1,217 | 1,250 | 1,217 | 1,230 | 0% | 1,400 | 23億6160万 | +0.49% | 9.68 | 0.71 |
| 03/03 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 100 | 23億6160万 | +0.57% | 9.68 | 0.71 |
| 02/28 | 1,215 | 1,248 | 1,215 | 1,230 | +1.65% | 1,500 | 23億6160万 | +0.49% | 9.68 | 0.71 |
| 02/27 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 23億2320万 | -1.14% | 9.52 | 0.7 |
| 02/26 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | 23億2320万 | -1.31% | 9.52 | 0.7 |
| 02/25 | 1,210 | 1,211 | 1,210 | 1,210 | -0.41% | 1,700 | 23億2320万 | -1.31% | 9.52 | 0.7 |
| 02/21 | 1,225 | 1,225 | 1,215 | 1,215 | -0.41% | 900 | 23億3280万 | -0.98% | 9.56 | 0.7 |
| 02/20 | 1,220 | 1,220 | 1,220 | 1,220 | +0.66% | 100 | 23億4240万 | -0.65% | 9.6 | 0.7 |
| 02/18 | 1,212 | 1,212 | 1,202 | 1,212 | 0% | 1,200 | 23億2704万 | -1.38% | 9.53 | 0.7 |
| 02/17 | 1,210 | 1,213 | 1,210 | 1,212 | +0.83% | 1,600 | 23億2704万 | -1.46% | 9.53 | 0.7 |
| 02/14 | 1,230 | 1,230 | 1,202 | 1,202 | -2.28% | 1,200 | 23億784万 | -2.44% | 9.46 | 0.69 |
| 02/13 | 1,230 | 1,230 | 1,230 | 1,230 | -1.05% | 100 | 23億6160万 | -0.24% | 9.68 | 0.71 |
| 02/10 | 1,244 | 1,244 | 1,243 | 1,243 | -0.08% | 300 | 23億8656万 | +0.65% | 9.78 | 0.71 |
| 02/07 | 1,244 | 1,244 | 1,244 | 1,244 | +1.97% | 100 | 23億8848万 | +0.73% | 9.79 | 0.71 |
| 02/06 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | 23億4240万 | -1.37% | 9.6 | 0.7 |
| 02/05 | 1,220 | 1,220 | 1,220 | 1,220 | -0.08% | 100 | 23億4240万 | -1.61% | 9.6 | 0.7 |
| 02/03 | 1,226 | 1,226 | 1,221 | 1,221 | -0.81% | 200 | 23億4432万 | -1.85% | 9.6 | 0.7 |
| 01/31 | 1,231 | 1,231 | 1,231 | 1,231 | -0.24% | 300 | 23億6352万 | -1.28% | 9.68 | 0.72 |
| 01/29 | 1,240 | 1,240 | 1,234 | 1,234 | -0.72% | 500 | 23億6928万 | -1.28% | 9.71 | 0.64 |
| 01/28 | 1,243 | 1,243 | 1,243 | 1,243 | +3.41% | 100 | 23億8656万 | -0.72% | 9.78 | 0.65 |
| 01/23 | 1,230 | 1,230 | 1,202 | 1,202 | -0.66% | 1,200 | 23億784万 | -4.15% | 9.46 | 0.63 |
| 01/22 | 1,220 | 1,220 | 1,182 | 1,210 | -1.06% | 800 | 23億2320万 | -3.74% | 9.52 | 0.63 |
| 01/21 | 1,224 | 1,224 | 1,223 | 1,223 | -1.92% | 300 | 23億4816万 | -2.94% | 9.62 | 0.64 |
| 01/20 | 1,241 | 1,247 | 1,224 | 1,247 | +0.48% | 1,600 | 23億9424万 | -1.11% | 9.81 | 0.65 |
| 01/17 | 1,248 | 1,248 | 1,241 | 1,241 | +2.14% | 1,300 | 23億8272万 | -1.66% | 9.76 | 0.65 |
| 01/15 | 1,245 | 1,245 | 1,215 | 1,215 | -2.41% | 1,900 | 23億3280万 | -3.8% | 9.56 | 0.63 |
| 01/14 | 1,248 | 1,248 | 1,245 | 1,245 | -0.24% | 400 | 23億9040万 | -1.58% | 9.79 | 0.65 |
| 01/10 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 100 | 23億9616万 | -1.5% | 9.82 | 0.65 |
| 01/09 | 1,213 | 1,249 | 1,213 | 1,249 | +2.21% | 400 | 23億9808万 | -1.42% | 9.83 | 0.65 |
| 01/07 | 1,222 | 1,230 | 1,222 | 1,222 | +0.16% | 4,200 | 23億4624万 | -3.63% | 9.61 | 0.64 |
| 01/06 | 1,250 | 1,250 | 1,220 | 1,220 | -1.61% | 900 | 23億4240万 | -3.86% | 9.6 | 0.64 |
| 2024 | ||||||||||
| 12/30 | 1,250 | 1,250 | 1,240 | 1,240 | 0% | 400 | 23億8080万 | -2.44% | 9.75 | 0.65 |
| 12/27 | 1,250 | 1,250 | 1,240 | 1,240 | -0.16% | 700 | 23億8080万 | -2.44% | 9.75 | 0.65 |
| 12/26 | 1,243 | 1,245 | 1,242 | 1,242 | -1.27% | 400 | 23億8464万 | -2.36% | 9.77 | 0.65 |
| 12/25 | 1,248 | 1,258 | 1,247 | 1,258 | +0.8% | 400 | 24億1536万 | -1.1% | 9.9 | 0.66 |
| 12/24 | 1,259 | 1,259 | 1,247 | 1,248 | -0.95% | 600 | 23億9616万 | -1.89% | 9.82 | 0.65 |
| 12/23 | 1,250 | 1,265 | 1,250 | 1,260 | +0.4% | 2,100 | 24億1920万 | -1.02% | 9.91 | 0.66 |
| 12/20 | 1,273 | 1,280 | 1,255 | 1,255 | -2.33% | 9,600 | 24億960万 | -1.34% | 9.87 | 0.65 |
| 12/19 | 1,305 | 1,305 | 1,285 | 1,285 | -1.53% | 1,800 | 24億6720万 | +1.1% | 10.11 | 0.67 |
| 12/18 | 1,306 | 1,306 | 1,300 | 1,305 | -0.08% | 4,800 | 25億560万 | +2.92% | 10.27 | 0.68 |
| 12/17 | 1,305 | 1,310 | 1,305 | 1,306 | +0.08% | 13,000 | 25億752万 | +3.24% | 10.27 | 0.68 |
| 12/16 | 1,306 | 1,310 | 1,305 | 1,305 | 0% | 1,700 | 25億560万 | +3.41% | 10.27 | 0.68 |
| 12/13 | 1,300 | 1,349 | 1,300 | 1,305 | +1.56% | 4,300 | 25億560万 | +3.65% | 10.27 | 0.68 |
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 | |
| 2023年 7月期 | 1,875 3,750 6/7 | 760 1,519 4/17 | 174,000 87,000 3/31 | 39億5437万 | 15億6988万 | +73.7% 6/6 | -14.38% 7/13 |
| 2024年 7月期 | 1,630 3,260 9/7 | 993 1,985 12/27 | 42,800 21,400 9/7 | 34億3767万 | 20億9318万 | +11.7% 5/15 | -15.82% 8/6 |
| 最新 | 1,350 2025/6/13 | 2,500 | 25億9200万 | +4.17% 1,296 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/13 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
760円（2023/04/17） - 78%（1.78倍）
1,350円（6/13）