株価チャート
株価
4/28
- 前日 (4/25)
- 3,945
- 始値
- 3,970
- 高値
- 4,005
- 安値
- 3,920
- 終値 -0.63%
- 3,920
- 出来高 +472.87%
- 141,500
乖離率
- 株価（5日）
移動平均値 - +0.28%
3,909 - 株価（25日）
移動平均値 - +1.87%
3,848 - 出来高（5日）
移動平均値 - +134.5%
60,340
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 3,970 | 4,005 | 3,920 | 3,920 | -0.63% | 141,500 | 616億6370万 | +1.87% | 11.38 | 0.91 |
| 04/25 | 3,940 | 4,000 | 3,935 | 3,945 | +1.02% | 24,700 | 620億5697万 | +2.26% | 11.46 | 0.91 |
| 04/24 | 3,930 | 3,970 | 3,875 | 3,905 | +0.13% | 46,000 | 614億2775万 | +0.98% | 11.34 | 0.9 |
| 04/23 | 3,925 | 3,935 | 3,850 | 3,900 | +0.65% | 49,800 | 613億4909万 | +0.57% | 11.32 | 0.9 |
| 04/22 | 3,855 | 3,920 | 3,815 | 3,875 | +0.52% | 39,700 | 609億5583万 | -0.23% | 11.25 | 0.9 |
| 04/21 | 3,875 | 3,895 | 3,825 | 3,855 | -0.77% | 33,300 | 606億4122万 | -0.85% | 11.19 | 0.89 |
| 04/18 | 3,780 | 3,895 | 3,770 | 3,885 | +4.02% | 18,700 | 611億1314万 | -0.21% | 11.28 | 0.9 |
| 04/17 | 3,665 | 3,760 | 3,665 | 3,735 | +0.81% | 29,300 | 587億5355万 | -4.16% | 10.85 | 0.86 |
| 04/16 | 3,705 | 3,725 | 3,645 | 3,705 | 0% | 19,900 | 582億8164万 | -5.22% | 10.76 | 0.86 |
| 04/15 | 3,760 | 3,770 | 3,705 | 3,705 | -0.4% | 16,400 | 582億8164万 | -5.51% | 10.76 | 0.86 |
| 04/14 | 3,675 | 3,735 | 3,635 | 3,720 | +2.76% | 36,100 | 585億1760万 | -5.44% | 10.8 | 0.86 |
| 04/11 | 3,535 | 3,625 | 3,465 | 3,620 | -1.5% | 25,400 | 569億4454万 | -8.24% | 10.51 | 0.84 |
| 04/10 | 3,655 | 3,700 | 3,615 | 3,675 | +8.89% | 34,100 | 578億972万 | -7.24% | 10.67 | 0.85 |
| 04/09 | 3,400 | 3,445 | 3,350 | 3,375 | -2.46% | 49,300 | 530億9056万 | -15.07% | 9.8 | 0.78 |
| 04/08 | 3,455 | 3,545 | 3,410 | 3,460 | +2.22% | 58,100 | 544億2766万 | -13.41% | 10.05 | 0.8 |
| 04/07 | 3,300 | 3,410 | 3,235 | 3,385 | -6.23% | 41,200 | 532億4787万 | -15.75% | 9.83 | 0.78 |
| 04/04 | 3,780 | 3,835 | 3,530 | 3,610 | -7.79% | 85,300 | 567億8724万 | -10.67% | 10.48 | 0.83 |
| 04/03 | 3,875 | 3,965 | 3,800 | 3,915 | -4.16% | 56,800 | 615億8505万 | -3.4% | 11.37 | 0.9 |
| 04/02 | 4,140 | 4,140 | 4,050 | 4,085 | -0.12% | 36,800 | 642億5924万 | +0.84% | 11.86 | 0.94 |
| 04/01 | 4,110 | 4,145 | 4,080 | 4,090 | +0.74% | 25,200 | 643億3790万 | +1.16% | 11.88 | 0.95 |
| 03/31 | 4,070 | 4,075 | 3,965 | 4,060 | -1.69% | 53,900 | 638億6598万 | +0.59% | 11.79 | 0.94 |
| 03/28 | 4,150 | 4,165 | 4,080 | 4,130 | -2.13% | 34,400 | 649億6712万 | +2.56% | 11.99 | 0.95 |
| 03/27 | 4,210 | 4,245 | 4,150 | 4,220 | -0.59% | 34,000 | 663億8287万 | +5.11% | 12.25 | 0.98 |
| 03/26 | 4,195 | 4,255 | 4,160 | 4,245 | +1.43% | 44,400 | 667億7613万 | +5.99% | 12.33 | 0.98 |
| 03/25 | 4,210 | 4,220 | 4,150 | 4,185 | +0.48% | 28,900 | 658億3230万 | +4.83% | 12.15 | 0.97 |
| 03/24 | 4,220 | 4,220 | 4,135 | 4,165 | -0.12% | 33,200 | 655億1769万 | +4.57% | 12.09 | 0.96 |
| 03/21 | 4,155 | 4,245 | 4,115 | 4,170 | -0.12% | 43,000 | 655億9634万 | +4.85% | 12.11 | 0.96 |
| 03/19 | 4,070 | 4,215 | 4,070 | 4,175 | +2.83% | 41,600 | 656億7499万 | +5.19% | 12.12 | 0.96 |
| 03/18 | 3,985 | 4,095 | 3,985 | 4,060 | +2.01% | 24,500 | 638億6598万 | +2.71% | 11.79 | 0.94 |
| 03/17 | 3,970 | 3,985 | 3,945 | 3,980 | +0.38% | 20,200 | 626億754万 | +0.58% | 11.56 | 0.92 |
| 03/14 | 3,980 | 4,025 | 3,965 | 3,965 | -0.63% | 21,300 | 623億7158万 | -0.05% | 11.51 | 0.92 |
| 03/13 | 4,035 | 4,040 | 3,965 | 3,990 | -1.36% | 25,100 | 627億6484万 | +0.38% | 11.59 | 0.92 |
| 03/12 | 4,000 | 4,045 | 3,970 | 4,045 | +1.13% | 26,600 | 636億3002万 | +1.53% | 11.75 | 0.93 |
| 03/11 | 3,985 | 4,020 | 3,905 | 4,000 | -0.5% | 26,200 | 629億2215万 | +0.23% | 11.61 | 0.92 |
| 03/10 | 3,995 | 4,045 | 3,955 | 4,020 | +0.63% | 30,700 | 632億3676万 | +0.4% | 11.67 | 0.93 |
| 03/07 | 4,050 | 4,050 | 3,975 | 3,995 | -1.6% | 31,100 | 628億4349万 | -0.52% | 11.6 | 0.92 |
| 03/06 | 3,975 | 4,110 | 3,975 | 4,060 | +2.14% | 26,000 | 638億6598万 | +0.79% | 11.79 | 0.94 |
| 03/05 | 3,990 | 4,065 | 3,975 | 3,975 | +1.4% | 32,600 | 625億2888万 | -1.66% | 11.54 | 0.92 |
| 03/04 | 3,970 | 3,975 | 3,895 | 3,920 | -2.24% | 24,600 | 616億6370万 | -3.33% | 11.38 | 0.91 |
| 03/03 | 4,015 | 4,025 | 3,980 | 4,010 | +1.65% | 20,300 | 630億7945万 | -1.52% | 11.64 | 0.93 |
| 02/28 | 3,910 | 3,970 | 3,895 | 3,945 | +0.64% | 28,300 | 620億5697万 | -3.38% | 11.46 | 0.91 |
| 02/27 | 3,865 | 3,940 | 3,845 | 3,920 | +1.42% | 23,700 | 616億6370万 | -4.3% | 11.38 | 0.91 |
| 02/26 | 3,880 | 3,880 | 3,840 | 3,865 | -0.39% | 26,300 | 607億9852万 | -5.89% | 11.22 | 0.89 |
| 02/25 | 3,920 | 3,920 | 3,860 | 3,880 | -1.02% | 41,300 | 610億3448万 | -5.76% | 11.27 | 0.9 |
| 02/21 | 3,825 | 3,925 | 3,820 | 3,920 | +2.48% | 32,700 | 616億6370万 | -4.9% | 11.38 | 0.91 |
| 02/20 | 3,850 | 3,865 | 3,805 | 3,825 | -0.65% | 24,500 | 601億6930万 | -7.3% | 11.11 | 0.88 |
| 02/19 | 3,940 | 3,965 | 3,850 | 3,850 | -2.78% | 25,200 | 605億6257万 | -6.8% | 11.18 | 0.89 |
| 02/18 | 3,900 | 3,960 | 3,895 | 3,960 | +1.15% | 15,800 | 622億9293万 | -4.23% | 11.5 | 0.92 |
| 02/17 | 3,990 | 4,005 | 3,900 | 3,915 | -1.14% | 22,900 | 615億8505万 | -5.37% | 11.37 | 0.9 |
| 02/14 | 4,060 | 4,060 | 3,940 | 3,960 | -1.49% | 38,000 | 622億9293万 | -4.39% | 11.5 | 0.92 |
| 02/13 | 4,020 | 4,095 | 4,015 | 4,020 | +1.52% | 33,200 | 632億3676万 | -3.09% | 11.67 | 0.93 |
| 02/12 | 3,835 | 3,980 | 3,755 | 3,960 | +4.62% | 84,800 | 622億9293万 | -4.6% | 11.5 | 0.92 |
| 02/10 | 3,850 | 3,870 | 3,765 | 3,785 | -9.01% | 120,600 | 595億4008万 | -8.93% | 10.99 | 0.87 |
| 02/07 | 4,225 | 4,225 | 4,060 | 4,160 | -1.54% | 85,500 | 654億3903万 | -0.31% | 12.08 | 0.96 |
| 02/06 | 4,190 | 4,240 | 4,190 | 4,225 | +1.2% | 28,200 | 664億6152万 | +1.2% | 12.27 | 0.98 |
| 02/05 | 4,265 | 4,265 | 4,165 | 4,175 | -0.95% | 25,400 | 656億7499万 | +0.07% | 12.12 | 0.96 |
| 02/04 | 4,265 | 4,280 | 4,215 | 4,215 | +0.24% | 20,700 | 663億421万 | +1.08% | 12.24 | 0.97 |
| 02/03 | 4,275 | 4,290 | 4,140 | 4,205 | -3.22% | 48,600 | 661億4691万 | +0.94% | 12.21 | 0.97 |
| 01/31 | 4,355 | 4,395 | 4,320 | 4,345 | +0.81% | 39,300 | 683億4918万 | +4.2% | 12.62 | 1 |
| 01/30 | 4,300 | 4,345 | 4,270 | 4,310 | +0.23% | 19,000 | 677億9861万 | +3.53% | 12.51 | 1 |
| 01/29 | 4,395 | 4,395 | 4,275 | 4,300 | -2.16% | 28,000 | 676億4131万 | +3.27% | 12.49 | 0.99 |
| 01/28 | 4,315 | 4,405 | 4,315 | 4,395 | +1.85% | 42,000 | 691億3571万 | +5.55% | 12.76 | 1.02 |
| 01/27 | 4,380 | 4,390 | 4,315 | 4,315 | -0.8% | 13,700 | 678億7727万 | +3.73% | 12.53 | 1 |
| 01/24 | 4,350 | 4,380 | 4,255 | 4,350 | +1.64% | 42,100 | 684億2784万 | +4.57% | 12.63 | 1.01 |
| 01/23 | 4,270 | 4,330 | 4,265 | 4,280 | +0.23% | 26,400 | 673億2670万 | +2.98% | 12.43 | 0.99 |
| 01/22 | 4,200 | 4,305 | 4,200 | 4,270 | +1.67% | 32,000 | 671億6939万 | +2.79% | 12.4 | 0.99 |
| 01/21 | 4,130 | 4,210 | 4,095 | 4,200 | +2.56% | 30,400 | 660億6825万 | +1.23% | 12.2 | 0.97 |
| 01/20 | 4,055 | 4,155 | 4,050 | 4,095 | +1.87% | 34,400 | 644億1655万 | -1.3% | 11.89 | 0.95 |
| 01/17 | 3,995 | 4,020 | 3,925 | 4,020 | +0.12% | 29,400 | 632億3676万 | -3.18% | 11.67 | 0.93 |
| 01/16 | 3,950 | 4,045 | 3,915 | 4,015 | +1.65% | 40,200 | 631億5811万 | -3.35% | 11.66 | 0.93 |
| 01/15 | 3,955 | 4,000 | 3,950 | 3,950 | -0.13% | 12,300 | 621億3562万 | -4.96% | 11.47 | 0.91 |
| 01/14 | 4,005 | 4,015 | 3,935 | 3,955 | -1.25% | 18,400 | 622億1427万 | -4.88% | 11.48 | 0.91 |
| 01/10 | 4,040 | 4,045 | 4,005 | 4,005 | -0.87% | 11,800 | 630億80万 | -3.75% | 11.63 | 0.93 |
| 01/09 | 4,105 | 4,145 | 4,025 | 4,040 | -1.7% | 30,100 | 635億5137万 | -2.84% | 11.73 | 0.93 |
| 01/08 | 4,125 | 4,290 | 4,085 | 4,110 | +0.12% | 40,500 | 646億5251万 | -0.99% | 11.93 | 0.95 |
| 01/07 | 4,120 | 4,135 | 4,060 | 4,105 | +0.74% | 45,300 | 645億7385万 | -0.82% | 11.92 | 0.95 |
| 01/06 | 4,205 | 4,205 | 4,075 | 4,075 | -3.32% | 21,000 | 641億194万 | -1.24% | 11.83 | 0.94 |
| 2024 | ||||||||||
| 12/30 | 4,210 | 4,245 | 4,185 | 4,215 | +0.12% | 19,100 | 663億421万 | +2.36% | 12.24 | 0.97 |
| 12/27 | 4,160 | 4,220 | 4,130 | 4,210 | +1.69% | 21,000 | 662億2556万 | +2.48% | 12.22 | 0.97 |
| 12/26 | 4,195 | 4,195 | 4,100 | 4,140 | +0.24% | 39,600 | 651億2442万 | +1.05% | 12.02 | 0.96 |
| 12/25 | 4,150 | 4,150 | 4,065 | 4,130 | +0.12% | 21,500 | 649億6712万 | +1.05% | 11.99 | 0.95 |
| 12/24 | 4,270 | 4,270 | 4,125 | 4,125 | -3.85% | 16,200 | 648億8846万 | +1.13% | 11.98 | 0.95 |
| 12/23 | 4,175 | 4,290 | 4,135 | 4,290 | +2.75% | 23,700 | 674億8400万 | +5.43% | 12.46 | 0.99 |
| 12/20 | 4,335 | 4,380 | 4,175 | 4,175 | -3.58% | 87,900 | 656億7499万 | +3.16% | 12.12 | 0.96 |
| 12/19 | 4,255 | 4,340 | 4,240 | 4,330 | +0.58% | 20,900 | 681億1322万 | +7.5% | 12.57 | 1 |
| 12/18 | 4,345 | 4,345 | 4,290 | 4,305 | 0% | 17,000 | 677億1996万 | +7.57% | 12.5 | 0.99 |
| 12/17 | 4,320 | 4,340 | 4,280 | 4,305 | -0.12% | 31,000 | 677億1996万 | +8.27% | 12.5 | 0.99 |
| 12/16 | 4,240 | 4,345 | 4,240 | 4,310 | +1.65% | 25,500 | 677億9861万 | +9.03% | 12.51 | 0.99 |
| 12/13 | 4,210 | 4,275 | 4,210 | 4,240 | +0.24% | 25,600 | 666億9748万 | +7.89% | 12.31 | 0.98 |
| 12/12 | 4,180 | 4,250 | 4,125 | 4,230 | +1.81% | 32,000 | 665億4017万 | +8.29% | 12.28 | 0.98 |
| 12/11 | 4,190 | 4,195 | 4,135 | 4,155 | -1.19% | 35,800 | 653億6038万 | +6.54% | 12.06 | 0.96 |
| 12/10 | 4,230 | 4,260 | 4,190 | 4,205 | +1.08% | 28,900 | 661億4691万 | +7.99% | 12.21 | 0.97 |
| 12/09 | 4,080 | 4,190 | 4,060 | 4,160 | +1.96% | 25,400 | 654億3903万 | +7.11% | 12.08 | 0.96 |
| 12/06 | 4,065 | 4,095 | 4,025 | 4,080 | +0.37% | 31,900 | 641億8059万 | +5.21% | 11.85 | 0.94 |
| 12/05 | 3,995 | 4,080 | 3,960 | 4,065 | +1.75% | 27,500 | 639億4463万 | +4.88% | 11.8 | 0.94 |
| 12/04 | 3,990 | 4,025 | 3,950 | 3,995 | -0.75% | 29,700 | 628億4349万 | +3.15% | 11.6 | 0.92 |
| 12/03 | 3,975 | 4,050 | 3,950 | 4,025 | +2.29% | 32,600 | 633億1541万 | +4.01% | 11.69 | 0.93 |
| 12/02 | 3,865 | 3,965 | 3,865 | 3,935 | +1.81% | 25,400 | 618億9966万 | +1.78% | 11.43 | 0.91 |
| 11/29 | 3,840 | 3,910 | 3,810 | 3,865 | +1.44% | 27,900 | 607億9852万 | +0.05% | 11.22 | 0.89 |
| 11/28 | 3,760 | 3,835 | 3,760 | 3,810 | +0.66% | 11,500 | 599億3334万 | -1.4% | 11.06 | 0.88 |
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 | |
| 2008年 9月期 | 2,808 1,123 10/18 | 963 385 9/30 | 346,800 867,000 5/19 | - | - | +23.74% 11/5 | -38.72% 10/8 |
| 2009年 9月期 | 1,175 470 8/14 | 630 252 10/8 | 240,800 602,000 6/3 | - | - | +23.31% 6/8 | -16.08% 10/2 |
| 2010年 9月期 | 1,020 408 4/28 | 653 261 8/26 | 75,600 189,000 1/20 | - | - | +11.4% 3/18 | -16.11% 5/21 |
| 2011年 9月期 | 1,245 498 7/27 | 630 252 11/2 | 276,400 691,000 11/30 | 214億5184万 | 108億5515万 | +17.23% 11/30 | -28.18% 3/15 |
| 2012年 9月期 | 1,238 495 3/28 | 750 300 10/5 | 161,600 404,000 2/13 | 213億2262万 | 129億2280万 | +15.52% 2/28 | -16.51% 6/4 |
| 2013年 9月期 | 2,403 961 5/10 | 978 391 10/15 391 10/11 | 353,200 883,000 3/8 | 413億9603万 | 168億4271万 | +26.81% 1/18 | -20.71% 6/7 |
| 2014年 9月期 | 1,833 733 10/23 | 1,425 570 3/28 | 209,200 523,000 11/11 | 315億7470万 | 245億5351万 | +7.78% 1/9 | -13.6% 2/4 |
| 2015年 9月期 | 1,833 733 1/9 | 1,290 516 8/25 | 295,200 738,000 2/12 | 315億7496万 | 222億2739万 | +8.47% 11/25 | -11.13% 2/16 |
| 2016年 9月期 | 1,625 650 12/8 | 1,230 492 2/12 | 126,400 316,000 2/29 | 279億9962万 | 211億9356万 | +8.14% 10/7 | -10.67% 6/24 |
| 2017年 9月期 | 3,340 6,680 9/29 | 1,415 566 10/3 | 502,800 251,400 9/26 | 575億4999万 | 243億8121万 | +18.66% 9/26 | -9.03% 8/21 |
| 2018年 9月期 | 4,345 8,690 1/23 | 2,885 5,770 9/13 5,770 9/12 | 880,000 440,000 11/13 | 748億6668万 | 497億1010万 | +26.06% 11/13 | -13.54% 10/25 |
| 2019年 9月期 | 3,165 6,330 10/2 | 1,785 3,570 8/29 | 361,400 180,700 11/12 | 545億3465万 | 307億5651万 | +10.82% 2/13 | -19.21% 12/25 |
| 2020年 9月期 | 3,095 6,190 5/27 6,190 5/26 | 1,775 3,550 10/4 | 258,800 129,400 2/10 | 533億2851万 | 305億8420万 | +17.18% 5/26 | -21.64% 3/13 |
| 2021年 9月期 | 3,740 7,480 9/17 | 2,585 5,170 10/13 5,170 10/6 | 189,200 94,600 2/15 | 644億4221万 | 445億4094万 | +17.12% 11/24 | -10.21% 10/13 |
| 2022年 9月期 | 3,510 1/6 | 2,346 5/16 | 459,600 5/31 | 604億7918万 | 404億2284万 | +9.55% 1/5 | -12.94% 1/27 |
| 2023年 9月期 | 4,400 9/20 9/19 | 2,452 10/3 | 258,300 6/29 | 692億1436万 | 422億4927万 | +18.71% 6/29 | -8.55% 10/4 |
| 2024年 9月期 | 4,885 3/28 3/27 | 3,220 8/5 | 256,600 11/13 | 768億4367万 | 506億5233万 | +12.98% 1/25 | -19.39% 8/5 |
| 最新 | 3,920 2025/4/28 | 141,500 | 616億6370万 | +1.87% 3,848 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/25
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/04/28 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
630円（2010/11/02） - 522%（6.22倍）
3,920円（4/28）