株価チャート
株価
6/9
- 前日 (6/6)
- 960
- 始値
- 964
- 高値
- 971
- 安値
- 956
- 終値 -0.42%
- 956
- 出来高 -36.11%
- 45,300
乖離率
- 株価（5日）
移動平均値 - -1.04%
966 - 株価（25日）
移動平均値 - +1.7%
940 - 出来高（5日）
移動平均値 - -47.91%
86,960
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 964 | 971 | 956 | 956 | -0.42% | 45,300 | 270億5097万 | +1.7% | 11.77 | 1.13 |
| 06/06 | 971 | 971 | 960 | 960 | -1.34% | 70,900 | 271億6416万 | +2.24% | 11.82 | 1.13 |
| 06/05 | 983 | 992 | 967 | 973 | -0.1% | 108,100 | 275億3200万 | +3.73% | 11.98 | 1.15 |
| 06/04 | 973 | 983 | 973 | 974 | +0.83% | 108,500 | 275億6030万 | +3.95% | 12 | 1.15 |
| 06/03 | 958 | 966 | 953 | 966 | +1.36% | 102,000 | 273億3393万 | +3.32% | 11.9 | 1.14 |
| 06/02 | 951 | 954 | 934 | 953 | -0.31% | 178,800 | 269億6608万 | +2.03% | 11.74 | 1.13 |
| 05/30 | 958 | 963 | 955 | 956 | -1.04% | 65,000 | 270億5097万 | +2.47% | 11.77 | 1.13 |
| 05/29 | 970 | 975 | 961 | 966 | -0.41% | 105,800 | 273億3393万 | +3.65% | 11.9 | 1.14 |
| 05/28 | 971 | 985 | 968 | 970 | +1.25% | 168,100 | 274億4712万 | +4.19% | 11.95 | 1.15 |
| 05/27 | 924 | 964 | 924 | 958 | +4.24% | 139,200 | 271億756万 | +3.12% | 11.8 | 1.13 |
| 05/26 | 905 | 919 | 905 | 919 | +1.32% | 114,300 | 260億402万 | -0.86% | 11.32 | 1.09 |
| 05/23 | 906 | 916 | 906 | 907 | +0.55% | 91,200 | 256億6447万 | -2.05% | 11.17 | 1.07 |
| 05/22 | 898 | 906 | 895 | 902 | -0.22% | 97,200 | 255億2299万 | -2.38% | 11.11 | 1.07 |
| 05/21 | 921 | 926 | 901 | 904 | -1.53% | 97,200 | 255億7958万 | -2.16% | 11.13 | 1.07 |
| 05/20 | 928 | 930 | 917 | 918 | -1.92% | 100,300 | 259億7572万 | -0.43% | 11.31 | 1.08 |
| 05/19 | 929 | 936 | 925 | 936 | +0.11% | 150,800 | 264億8505万 | +1.63% | 11.53 | 1.11 |
| 05/16 | 945 | 946 | 919 | 935 | -1.68% | 161,500 | 264億5676万 | +1.96% | 11.52 | 1.1 |
| 05/15 | 978 | 988 | 951 | 951 | +1.06% | 183,400 | 269億949万 | +3.93% | 11.71 | 1.12 |
| 05/14 | 937 | 947 | 930 | 941 | +0.43% | 78,200 | 266億2653万 | +3.52% | 11.59 | 1.11 |
| 05/13 | 937 | 945 | 933 | 937 | +0.64% | 71,800 | 265億1335万 | +3.31% | 11.54 | 1.11 |
| 05/12 | 936 | 941 | 927 | 931 | +0.22% | 46,600 | 263億4357万 | +2.65% | 11.47 | 1.1 |
| 05/09 | 922 | 937 | 920 | 929 | +0.76% | 64,400 | 262億8698万 | +2.2% | 11.44 | 1.1 |
| 05/08 | 927 | 930 | 918 | 922 | -0.54% | 48,200 | 260億8891万 | +1.32% | 11.36 | 1.09 |
| 05/07 | 915 | 933 | 915 | 927 | +0.87% | 79,700 | 262億3039万 | +1.64% | 11.42 | 1.09 |
| 05/02 | 923 | 927 | 914 | 919 | -0.22% | 67,800 | 260億402万 | +0.44% | 11.32 | 1.09 |
| 05/01 | 930 | 930 | 918 | 921 | -1.07% | 56,800 | 260億6061万 | +0.11% | 11.34 | 1.09 |
| 04/30 | 940 | 940 | 928 | 931 | -0.96% | 57,100 | 263億4357万 | +0.76% | 11.47 | 1.1 |
| 04/28 | 940 | 954 | 939 | 940 | +0.75% | 72,100 | 265億9824万 | +1.29% | 11.58 | 1.11 |
| 04/25 | 939 | 939 | 924 | 933 | -0.11% | 74,900 | 264億16万 | +0.21% | 11.49 | 1.1 |
| 04/24 | 933 | 942 | 928 | 934 | +0.21% | 51,400 | 264億2846万 | -0.11% | 11.5 | 1.1 |
| 04/23 | 950 | 951 | 932 | 932 | 0% | 60,600 | 263億7187万 | -0.75% | 11.48 | 1.1 |
| 04/22 | 928 | 939 | 926 | 932 | -0.64% | 59,700 | 263億7187万 | -1.27% | 11.48 | 1.1 |
| 04/21 | 937 | 946 | 932 | 938 | +0.21% | 101,000 | 265億4164万 | -1.05% | 11.55 | 1.11 |
| 04/18 | 907 | 936 | 903 | 936 | +3.77% | 134,800 | 264億8505万 | -1.58% | 11.53 | 1.11 |
| 04/17 | 879 | 904 | 877 | 902 | +2.5% | 147,200 | 255億2299万 | -5.55% | 11.11 | 1.07 |
| 04/16 | 881 | 884 | 873 | 880 | -0.11% | 68,100 | 249億48万 | -8.33% | 10.84 | 1.04 |
| 04/15 | 880 | 890 | 879 | 881 | +0.11% | 74,500 | 249億2877万 | -8.8% | 10.85 | 1.04 |
| 04/14 | 879 | 886 | 874 | 880 | +1.5% | 113,100 | 249億48万 | -9.47% | 10.84 | 1.04 |
| 04/11 | 849 | 873 | 836 | 867 | -1.59% | 160,600 | 245億3263万 | -11.26% | 10.68 | 1.02 |
| 04/10 | 888 | 888 | 867 | 881 | +4.51% | 169,500 | 249億2877万 | -10.38% | 10.85 | 1.04 |
| 04/09 | 847 | 849 | 824 | 843 | -3.88% | 197,600 | 238億5352万 | -14.68% | 10.38 | 1 |
| 04/08 | 863 | 878 | 853 | 877 | +7.21% | 279,500 | 248億1559万 | -11.86% | 10.8 | 1.04 |
| 04/07 | 834 | 836 | 807 | 818 | -8.5% | 270,400 | 231億4612万 | -18.28% | 10.07 | 0.97 |
| 04/04 | 909 | 915 | 880 | 894 | -3.25% | 260,200 | 252億9662万 | -11.4% | 11.01 | 1.06 |
| 04/03 | 933 | 940 | 915 | 924 | -5.04% | 278,200 | 261億4550万 | -8.97% | 11.38 | 1.09 |
| 04/02 | 991 | 992 | 966 | 973 | -0.31% | 122,200 | 275億3200万 | -4.51% | 11.98 | 1.15 |
| 04/01 | 975 | 983 | 965 | 976 | +1.14% | 135,900 | 276億1689万 | -4.41% | 12.02 | 1.15 |
| 03/31 | 1,000 | 1,001 | 965 | 965 | -4.08% | 272,600 | 273億564万 | -5.76% | 15.7 | 1.14 |
| 03/28 | 1,002 | 1,014 | 999 | 1,006 | -2.52% | 320,900 | 284億6577万 | -2.14% | 16.37 | 1.19 |
| 03/27 | 1,010 | 1,032 | 1,008 | 1,032 | +0.39% | 436,500 | 292億147万 | +0.19% | 16.79 | 1.22 |
| 03/26 | 1,026 | 1,034 | 1,024 | 1,028 | +0.19% | 142,600 | 290億8828万 | -0.29% | 16.73 | 1.21 |
| 03/25 | 1,024 | 1,035 | 1,024 | 1,026 | +0.1% | 118,400 | 290億3169万 | -0.39% | 16.69 | 1.21 |
| 03/24 | 1,025 | 1,033 | 1,023 | 1,025 | -0.19% | 142,100 | 290億340万 | -0.58% | 16.68 | 1.21 |
| 03/21 | 1,022 | 1,035 | 1,022 | 1,027 | -1.63% | 162,000 | 290億5999万 | -0.48% | 16.71 | 1.21 |
| 03/19 | 1,030 | 1,049 | 1,029 | 1,044 | +0.87% | 91,700 | 295億4102万 | +1.06% | 16.99 | 1.23 |
| 03/18 | 1,036 | 1,047 | 1,032 | 1,035 | +0.39% | 87,300 | 292億8636万 | +0.1% | 16.84 | 1.22 |
| 03/17 | 1,015 | 1,036 | 1,015 | 1,031 | +0.59% | 133,600 | 291億7317万 | -0.39% | 16.78 | 1.22 |
| 03/14 | 1,034 | 1,035 | 1,022 | 1,025 | -0.97% | 63,500 | 290億340万 | -1.06% | 16.68 | 1.21 |
| 03/13 | 1,037 | 1,050 | 1,032 | 1,035 | -0.1% | 135,300 | 292億8636万 | -0.1% | 16.84 | 1.22 |
| 03/12 | 1,030 | 1,049 | 1,030 | 1,036 | +1.07% | 178,400 | 293億1465万 | 0% | 16.86 | 1.22 |
| 03/11 | 1,008 | 1,027 | 1,007 | 1,025 | +0.69% | 244,600 | 290億340万 | -1.06% | 16.68 | 1.21 |
| 03/10 | 1,010 | 1,020 | 1,003 | 1,018 | +0.49% | 339,300 | 288億532万 | -1.83% | 16.56 | 1.2 |
| 03/07 | 1,003 | 1,016 | 1,003 | 1,013 | -0.98% | 405,200 | 286億6384万 | -2.6% | 16.48 | 1.2 |
| 03/06 | 1,015 | 1,036 | 1,012 | 1,023 | +1.19% | 260,600 | 289億4680万 | -1.82% | 16.65 | 1.21 |
| 03/05 | 1,005 | 1,017 | 1,003 | 1,011 | -0.39% | 213,200 | 286億725万 | -3.16% | 16.45 | 1.19 |
| 03/04 | 1,008 | 1,018 | 1,001 | 1,015 | -0.88% | 330,700 | 287億2044万 | -2.96% | 16.52 | 1.2 |
| 03/03 | 1,028 | 1,039 | 1,016 | 1,024 | +0.29% | 222,100 | 289億7510万 | -2.2% | 16.66 | 1.21 |
| 02/28 | 1,020 | 1,032 | 1,013 | 1,021 | -1.35% | 190,700 | 288億9021万 | -2.58% | 16.61 | 1.21 |
| 02/27 | 1,023 | 1,035 | 1,017 | 1,035 | +1.17% | 137,000 | 292億8636万 | -1.33% | 16.84 | 1.22 |
| 02/26 | 1,034 | 1,034 | 1,008 | 1,023 | -1.06% | 119,000 | 289億4680万 | -2.48% | 16.65 | 1.21 |
| 02/25 | 1,020 | 1,041 | 1,020 | 1,034 | -0.48% | 103,700 | 292億5806万 | -1.52% | 16.82 | 1.22 |
| 02/21 | 1,061 | 1,073 | 1,031 | 1,039 | -3.08% | 167,200 | 293億9954万 | -0.95% | 16.91 | 1.23 |
| 02/20 | 1,064 | 1,075 | 1,061 | 1,072 | +1.52% | 108,700 | 303億3331万 | +2.1% | 17.44 | 1.27 |
| 02/19 | 1,045 | 1,064 | 1,045 | 1,056 | +0.76% | 70,100 | 298億8057万 | +0.67% | 17.18 | 1.25 |
| 02/18 | 1,011 | 1,052 | 1,007 | 1,048 | +3.46% | 113,800 | 296億5420万 | -0.1% | 17.05 | 1.24 |
| 02/17 | 1,010 | 1,021 | 997 | 1,013 | -2.5% | 171,200 | 286億6384万 | -3.52% | 16.48 | 1.2 |
| 02/14 | 1,056 | 1,056 | 1,033 | 1,039 | -1.8% | 126,700 | 293億9954万 | -1.14% | 16.91 | 1.23 |
| 02/13 | 1,049 | 1,058 | 1,044 | 1,058 | +1.34% | 51,100 | 299億3716万 | +0.57% | 17.21 | 1.25 |
| 02/12 | 1,064 | 1,064 | 1,039 | 1,044 | -1.97% | 67,200 | 295億4102万 | -0.85% | 16.99 | 1.23 |
| 02/10 | 1,074 | 1,078 | 1,063 | 1,065 | -0.75% | 52,700 | 301億3524万 | +0.95% | 17.33 | 1.26 |
| 02/07 | 1,058 | 1,084 | 1,058 | 1,073 | +1.42% | 122,500 | 303億6160万 | +1.51% | 17.46 | 1.27 |
| 02/06 | 1,039 | 1,058 | 1,023 | 1,058 | +2.42% | 121,300 | 299億3716万 | 0% | 17.21 | 1.25 |
| 02/05 | 1,020 | 1,036 | 1,020 | 1,033 | +1.57% | 51,500 | 292億2976万 | -2.46% | 16.81 | 1.22 |
| 02/04 | 1,034 | 1,041 | 1,015 | 1,017 | -1.64% | 123,600 | 287億7703万 | -4.15% | 16.55 | 1.2 |
| 02/03 | 1,051 | 1,055 | 1,033 | 1,034 | -3.36% | 137,100 | 292億5806万 | -2.82% | 16.82 | 1.22 |
| 01/31 | 1,081 | 1,081 | 1,064 | 1,070 | -1.2% | 120,400 | 302億7672万 | +0.38% | 17.41 | 1.26 |
| 01/30 | 1,070 | 1,086 | 1,070 | 1,083 | +1.12% | 66,000 | 306億4456万 | +1.59% | 17.62 | 1.28 |
| 01/29 | 1,077 | 1,080 | 1,065 | 1,071 | +0.19% | 70,500 | 303億501万 | +0.37% | 17.43 | 1.26 |
| 01/28 | 1,040 | 1,071 | 1,040 | 1,069 | +2.39% | 85,800 | 302億4842万 | +0.19% | 17.39 | 1.26 |
| 01/27 | 1,051 | 1,054 | 1,041 | 1,044 | -0.85% | 69,100 | 295億4102万 | -2.34% | 16.99 | 1.23 |
| 01/24 | 1,048 | 1,066 | 1,040 | 1,053 | +0.38% | 67,100 | 297億9568万 | -1.68% | 17.13 | 1.24 |
| 01/23 | 1,047 | 1,050 | 1,038 | 1,049 | -0.1% | 53,300 | 296億8250万 | -2.33% | 17.07 | 1.24 |
| 01/22 | 1,038 | 1,052 | 1,035 | 1,050 | +1.45% | 55,300 | 297億1080万 | -2.51% | 17.08 | 1.24 |
| 01/21 | 1,040 | 1,040 | 1,027 | 1,035 | +0.29% | 31,300 | 292億8636万 | -4.08% | 16.84 | 1.22 |
| 01/20 | 1,032 | 1,038 | 1,029 | 1,032 | +0.39% | 47,000 | 292億147万 | -4.62% | 16.79 | 1.22 |
| 01/17 | 1,039 | 1,041 | 1,022 | 1,028 | -1.81% | 77,300 | 290億8828万 | -5.34% | 16.73 | 1.21 |
| 01/16 | 1,065 | 1,066 | 1,042 | 1,047 | -0.29% | 55,700 | 296億2591万 | -3.94% | 17.04 | 1.24 |
| 01/15 | 1,056 | 1,065 | 1,047 | 1,050 | -1.04% | 52,200 | 297億1080万 | -3.85% | 17.08 | 1.24 |
| 01/14 | 1,072 | 1,072 | 1,053 | 1,061 | -0.84% | 64,500 | 300億2205万 | -2.93% | 17.26 | 1.25 |
| 01/10 | 1,052 | 1,070 | 1,046 | 1,070 | +2.39% | 103,500 | 302億7672万 | -2.19% | 17.41 | 1.26 |
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 3月期 | 1,113 3,340 3/10 | 826 2,479 12/25 | 4,488,900 1,496,300 12/18 | 315億288万 | 233億8192万 | +9.33% 1/27 | -10.58% 4/11 |
| 2017年 3月期 | 1,733 5,200 1/30 | 772 2,317 6/6 | 1,113,900 371,300 1/16 | 490億4640万 | 218億5394万 | +31.05% 1/16 | -15.35% 5/16 |
| 2018年 3月期 | 1,515 5/12 | 986 3/30 | 548,200 8/10 | 428億6844万 | 278億9985万 | +6.03% 5/11 | -17.05% 8/10 |
| 2019年 3月期 | 1,135 2/14 | 868 10/30 | 808,900 2/14 | 321億1596万 | 245億6092万 | +12.85% 11/28 | -7.31% 7/5 |
| 2020年 3月期 | 1,272 1/10 | 747 3/13 | 1,076,600 1/10 | 359億9251万 | 211億3711万 | +16.58% 1/10 | -26.18% 3/13 |
| 2021年 3月期 | 1,501 10/22 | 782 4/3 | 675,000 10/22 | 424億7229万 | 221億2747万 | +17.81% 10/13 | -16.03% 11/13 |
| 2022年 3月期 | 1,966 9/22 | 946 4/21 | 1,143,700 8/13 | 556億2993万 | 267億6801万 | +17.86% 8/13 | -19.63% 11/26 |
| 2023年 3月期 | 1,330 3/7 | 894 5/13 | 691,400 6/2 | 376億3368万 | 252億9662万 | +13.52% 6/2 | -11.21% 5/13 |
| 2024年 3月期 | 1,762 8/14 | 1,042 6/19 6/16 | 1,001,800 11/15 | 498億5755万 | 294億8443万 | +21.26% 6/29 | -16.14% 11/28 |
| 2025年 3月期 | 1,325 4/15 | 891 8/5 | 1,082,200 5/15 | 374億9220万 | 252億1173万 | +6.11% 11/26 | -18.29% 4/7 |
| 最新 | 956 2025/6/9 | 45,300 | 270億5097万 | +1.7% 940 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/06/09 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
747円（2020/03/13） - 28%（1.28倍）
956円（6/9）