株価チャート
株価
5/30
- 前日 (5/29)
- 1,475
- 始値
- 1,465
- 高値
- 1,504
- 安値
- 1,465
- 終値 +1.83%
- 1,502
- 出来高 -7.9%
- 97,900
乖離率
- 株価（5日）
移動平均値 - +2.25%
1,469 - 株価（25日）
移動平均値 - +6.83%
1,406 - 出来高（5日）
移動平均値 - -9.5%
108,180
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 1,465 | 1,504 | 1,465 | 1,502 | +1.83% | 97,900 | 474億6259万 | +6.83% | 12.42 | 1.12 |
| 05/29 | 1,458 | 1,478 | 1,458 | 1,475 | +1.17% | 106,300 | 466億941万 | +5.21% | 12.2 | 1.1 |
| 05/28 | 1,470 | 1,473 | 1,455 | 1,458 | -0.75% | 96,900 | 460億7221万 | +4.14% | 12.06 | 1.09 |
| 05/27 | 1,445 | 1,469 | 1,441 | 1,469 | +2.01% | 112,800 | 464億1981万 | +5% | 12.15 | 1.1 |
| 05/26 | 1,428 | 1,441 | 1,425 | 1,440 | +1.91% | 127,000 | 455億342万 | +3.15% | 11.91 | 1.08 |
| 05/23 | 1,400 | 1,417 | 1,397 | 1,413 | +1.07% | 60,900 | 446億5023万 | +1.36% | 11.68 | 1.06 |
| 05/22 | 1,385 | 1,401 | 1,378 | 1,398 | +0.22% | 46,300 | 441億7624万 | +0.43% | 11.56 | 1.04 |
| 05/21 | 1,407 | 1,418 | 1,395 | 1,395 | -0.85% | 53,700 | 440億8144万 | +0.29% | 11.54 | 1.04 |
| 05/20 | 1,408 | 1,414 | 1,396 | 1,407 | +0.29% | 65,400 | 444億6063万 | +1.22% | 11.63 | 1.05 |
| 05/19 | 1,407 | 1,431 | 1,402 | 1,403 | -0.43% | 105,500 | 443億3423万 | +1.08% | 11.6 | 1.05 |
| 05/16 | 1,383 | 1,411 | 1,380 | 1,409 | +1.88% | 68,700 | 445億2383万 | +1.81% | 11.65 | 1.05 |
| 05/15 | 1,388 | 1,403 | 1,375 | 1,383 | -1.21% | 47,700 | 437億224万 | +0.22% | 11.44 | 1.03 |
| 05/14 | 1,407 | 1,420 | 1,364 | 1,400 | -0.92% | 82,700 | 442億3944万 | +1.82% | 11.58 | 1.05 |
| 05/13 | 1,413 | 1,413 | 1,396 | 1,413 | +0.28% | 71,300 | 446億5023万 | +2.91% | 11.68 | 1.06 |
| 05/12 | 1,377 | 1,412 | 1,377 | 1,409 | +2.32% | 123,300 | 445億2383万 | +2.55% | 11.65 | 1.05 |
| 05/09 | 1,374 | 1,389 | 1,374 | 1,377 | +0.51% | 80,000 | 435億1264万 | +0.15% | 11.39 | 1.03 |
| 05/08 | 1,353 | 1,372 | 1,353 | 1,370 | +1.26% | 77,700 | 432億9145万 | -0.58% | 11.33 | 1.02 |
| 05/07 | 1,344 | 1,363 | 1,336 | 1,353 | -0.15% | 93,100 | 427億5425万 | -2.03% | 11.19 | 1.01 |
| 05/02 | 1,347 | 1,368 | 1,346 | 1,355 | -0.29% | 67,700 | 428億1745万 | -2.24% | 11.2 | 1.01 |
| 05/01 | 1,360 | 1,364 | 1,345 | 1,359 | -1.74% | 64,700 | 429億4385万 | -2.23% | 11.24 | 1.02 |
| 05/01 | 株式分割 1→3 | |||||||||
| 04/30 | 1,375 | 1,388 | 1,350 | 1,383 | +0.36% | 125,200 | 437億224万 | -0.79% | 11.44 | 1.03 |
| 04/28 | 1,349 | 1,378 | 1,333 | 1,378 | -1.81% | 236,500 | 435億4424万 | -1.22% | 11.4 | 1.03 |
| 04/25 | 1,393 | 1,412 | 1,393 | 1,403 | +0.72% | 183,600 | 443億4477万 | +0.6% | 11.6 | 1.05 |
| 04/24 | 1,403 | 1,413 | 1,393 | 1,393 | -0.59% | 186,600 | 440億2877万 | -0.05% | 11.52 | 1.04 |
| 04/23 | 1,423 | 1,425 | 1,400 | 1,402 | -0.47% | 179,700 | 442億9210万 | +0.62% | 11.59 | 1.05 |
| 04/22 | 1,420 | 1,422 | 1,402 | 1,408 | -1.4% | 154,200 | 445億277万 | +1.1% | 11.65 | 1.05 |
| 04/21 | 1,435 | 1,443 | 1,415 | 1,428 | -0.23% | 149,700 | 451億3476万 | +2.54% | 11.81 | 1.07 |
| 04/18 | 1,395 | 1,432 | 1,385 | 1,432 | +3.62% | 129,900 | 452億4009万 | +2.92% | 11.84 | 1.07 |
| 04/17 | 1,397 | 1,405 | 1,377 | 1,382 | -0.36% | 94,800 | 436億6011万 | -0.31% | 11.43 | 1.03 |
| 04/16 | 1,383 | 1,402 | 1,380 | 1,387 | +1.09% | 88,200 | 438億1811万 | +0.27% | 11.47 | 1.04 |
| 04/15 | 1,390 | 1,390 | 1,372 | 1,372 | -0.48% | 74,700 | 433億4411万 | -0.53% | 11.34 | 1.03 |
| 04/14 | 1,380 | 1,385 | 1,363 | 1,378 | +1.6% | 61,200 | 435億5478万 | +0.1% | 11.4 | 1.03 |
| 04/11 | 1,337 | 1,358 | 1,308 | 1,357 | -0.12% | 130,200 | 428億7012万 | -1.19% | 11.22 | 1.01 |
| 04/10 | 1,402 | 1,402 | 1,353 | 1,358 | +4.49% | 126,900 | 429億2279万 | -0.92% | 11.23 | 1.02 |
| 04/09 | 1,310 | 1,313 | 1,280 | 1,300 | -2.01% | 141,300 | 410億7948万 | -4.9% | 10.75 | 0.97 |
| 04/08 | 1,295 | 1,345 | 1,290 | 1,327 | +6.28% | 114,300 | 419億2213万 | -2.88% | 10.97 | 0.99 |
| 04/07 | 1,227 | 1,287 | 1,208 | 1,248 | -7.07% | 212,700 | 394億4683万 | -8.41% | 10.32 | 0.93 |
| 04/04 | 1,415 | 1,418 | 1,323 | 1,343 | -6.6% | 285,000 | 424億4879万 | -1.37% | 11.11 | 1 |
| 04/03 | 1,378 | 1,443 | 1,368 | 1,438 | +0.35% | 158,100 | 454億5075万 | +5.92% | 11.89 | 1.07 |
| 04/02 | 1,468 | 1,473 | 1,430 | 1,433 | -1.94% | 132,900 | 452億9276万 | +6.33% | 11.85 | 1.07 |
| 04/01 | 1,490 | 1,503 | 1,460 | 1,462 | +0.8% | 177,600 | 461億8808万 | +9.16% | 12.09 | 1.09 |
| 03/31 | 1,478 | 1,482 | 1,450 | 1,450 | -1.92% | 174,300 | 458億1942万 | +9.19% | 11.99 | 1.08 |
| 03/28 | 1,470 | 1,483 | 1,455 | 1,478 | +1.37% | 180,600 | 467億1474万 | +12.08% | 12.22 | 1.1 |
| 03/27 | 1,433 | 1,458 | 1,427 | 1,458 | +1.39% | 148,200 | 460億8275万 | +11.41% | 12.06 | 1.09 |
| 03/26 | 1,425 | 1,445 | 1,417 | 1,438 | +1.17% | 136,800 | 454億5075万 | +10.73% | 11.89 | 1.07 |
| 03/25 | 1,443 | 1,452 | 1,417 | 1,422 | +3.52% | 206,400 | 449億2409万 | +10.12% | 11.76 | 1.06 |
| 03/24 | 1,383 | 1,387 | 1,368 | 1,373 | -0.36% | 53,400 | 433億9678万 | +6.96% | 11.36 | 1.03 |
| 03/21 | 1,383 | 1,387 | 1,370 | 1,378 | -0.36% | 57,900 | 435億5478万 | +7.85% | 11.4 | 1.03 |
| 03/19 | 1,387 | 1,395 | 1,377 | 1,383 | -0.72% | 35,100 | 437億1278万 | +8.67% | 11.44 | 1.03 |
| 03/18 | 1,402 | 1,410 | 1,390 | 1,393 | -0.48% | 49,800 | 440億2877万 | +9.97% | 11.52 | 1.04 |
| 03/17 | 1,377 | 1,403 | 1,363 | 1,400 | +1.08% | 120,600 | 442億3944万 | +11.02% | 11.58 | 1.05 |
| 03/14 | 1,393 | 1,428 | 1,362 | 1,385 | +6.54% | 479,700 | 437億6544万 | +10.45% | 11.45 | 1.04 |
| 03/13 | 1,318 | 1,318 | 1,300 | 1,300 | -0.64% | 54,000 | 410億7948万 | +4.17% | 10.75 | 0.97 |
| 03/12 | 1,300 | 1,308 | 1,293 | 1,308 | +0.64% | 43,200 | 413億4281万 | +5% | 10.82 | 0.98 |
| 03/11 | 1,280 | 1,302 | 1,275 | 1,300 | -0.26% | 48,000 | 410億7948万 | +4.5% | 10.75 | 0.97 |
| 03/10 | 1,293 | 1,312 | 1,290 | 1,303 | +1.16% | 76,500 | 411億8481万 | +4.85% | 10.78 | 0.97 |
| 03/07 | 1,273 | 1,298 | 1,260 | 1,288 | -0.64% | 76,800 | 407億1081万 | +3.81% | 10.65 | 0.96 |
| 03/06 | 1,290 | 1,305 | 1,283 | 1,297 | +1.43% | 105,000 | 409億7414万 | +4.57% | 10.72 | 0.97 |
| 03/05 | 1,263 | 1,280 | 1,260 | 1,278 | +1.46% | 79,800 | 403億9482万 | +3.17% | 10.57 | 0.96 |
| 03/04 | 1,248 | 1,265 | 1,248 | 1,260 | +0.4% | 47,700 | 398億1549万 | +1.78% | 10.42 | 0.94 |
| 03/03 | 1,237 | 1,255 | 1,232 | 1,255 | +2.31% | 47,400 | 396億5749万 | +1.46% | 10.38 | 0.94 |
| 02/28 | 1,225 | 1,230 | 1,220 | 1,227 | -0.41% | 30,300 | 387億6217万 | -0.84% | 10.14 | 0.92 |
| 02/27 | 1,207 | 1,232 | 1,207 | 1,232 | +2.78% | 56,400 | 389億2017万 | -0.43% | 10.18 | 0.92 |
| 02/26 | 1,195 | 1,203 | 1,192 | 1,198 | -0.14% | 44,400 | 378億6685万 | -3.2% | 9.91 | 0.9 |
| 02/25 | 1,187 | 1,212 | 1,182 | 1,200 | -0.14% | 70,500 | 379億1952万 | -3.23% | 9.92 | 0.9 |
| 02/21 | 1,205 | 1,212 | 1,185 | 1,202 | -1.23% | 91,200 | 379億7218万 | -3.25% | 9.94 | 0.9 |
| 02/20 | 1,223 | 1,228 | 1,207 | 1,217 | -0.54% | 81,300 | 384億4618万 | -2.12% | 10.06 | 0.91 |
| 02/19 | 1,222 | 1,233 | 1,220 | 1,223 | -0.14% | 32,100 | 386億5684万 | -1.66% | 10.12 | 0.91 |
| 02/18 | 1,227 | 1,232 | 1,223 | 1,225 | -0.14% | 28,500 | 387億951万 | -1.53% | 10.13 | 0.92 |
| 02/17 | 1,235 | 1,240 | 1,227 | 1,227 | -0.67% | 46,500 | 387億6217万 | -1.39% | 10.14 | 0.92 |
| 02/14 | 1,247 | 1,248 | 1,235 | 1,235 | -0.4% | 20,700 | 390億2550万 | -0.8% | 10.21 | 0.92 |
| 02/13 | 1,243 | 1,247 | 1,240 | 1,240 | -0.13% | 17,100 | 391億8350万 | -0.56% | 10.25 | 0.93 |
| 02/12 | 1,243 | 1,248 | 1,238 | 1,242 | +0.68% | 23,400 | 392億3617万 | -0.51% | 10.27 | 0.93 |
| 02/10 | 1,243 | 1,245 | 1,233 | 1,233 | -0.67% | 22,200 | 389億7284万 | -1.18% | 10.2 | 0.92 |
| 02/07 | 1,238 | 1,248 | 1,237 | 1,242 | 0% | 27,900 | 392億3617万 | -0.67% | 10.27 | 0.93 |
| 02/06 | 1,242 | 1,248 | 1,235 | 1,242 | +0.4% | 15,300 | 392億3617万 | -0.75% | 10.27 | 0.93 |
| 02/05 | 1,257 | 1,257 | 1,235 | 1,237 | -0.54% | 45,900 | 390億7817万 | -1.22% | 10.23 | 0.92 |
| 02/04 | 1,260 | 1,270 | 1,243 | 1,243 | -0.8% | 47,100 | 392億8883万 | -0.77% | 10.28 | 0.93 |
| 02/03 | 1,270 | 1,272 | 1,252 | 1,253 | -1.31% | 129,000 | 396億483万 | +0.03% | 10.36 | 0.94 |
| 01/31 | 1,270 | 1,272 | 1,262 | 1,270 | 0% | 34,800 | 401億3149万 | +1.28% | 10.5 | 0.95 |
| 01/30 | 1,260 | 1,277 | 1,260 | 1,270 | +0.93% | 41,400 | 401億3149万 | +1.28% | 10.5 | 0.95 |
| 01/29 | 1,275 | 1,277 | 1,258 | 1,258 | -0.92% | 33,000 | 397億6283万 | +0.35% | 10.41 | 0.94 |
| 01/28 | 1,248 | 1,270 | 1,248 | 1,270 | +1.74% | 46,500 | 401億3149万 | +1.36% | 10.5 | 0.95 |
| 01/27 | 1,258 | 1,258 | 1,245 | 1,248 | +0.4% | 42,300 | 394億4683万 | -0.45% | 10.32 | 0.93 |
| 01/24 | 1,245 | 1,252 | 1,242 | 1,243 | +0.27% | 46,200 | 392億8883万 | -1.01% | 10.28 | 0.93 |
| 01/23 | 1,243 | 1,245 | 1,235 | 1,240 | -0.13% | 45,000 | 391億8350万 | -1.67% | 10.25 | 0.93 |
| 01/22 | 1,248 | 1,250 | 1,240 | 1,242 | -0.8% | 24,600 | 392億3617万 | -2% | 10.27 | 0.93 |
| 01/21 | 1,260 | 1,263 | 1,243 | 1,252 | -0.27% | 35,100 | 395億5216万 | -1.44% | 10.35 | 0.94 |
| 01/20 | 1,238 | 1,257 | 1,238 | 1,255 | +1.35% | 35,400 | 396億5749万 | -1.34% | 10.38 | 0.94 |
| 01/17 | 1,240 | 1,240 | 1,222 | 1,238 | +0.13% | 47,400 | 391億3083万 | -2.8% | 10.24 | 0.93 |
| 01/16 | 1,227 | 1,238 | 1,227 | 1,237 | +0.82% | 53,100 | 390億7817万 | -3.08% | 10.23 | 0.92 |
| 01/15 | 1,230 | 1,238 | 1,225 | 1,227 | +0.55% | 43,200 | 387億6217万 | -4.02% | 10.14 | 0.92 |
| 01/14 | 1,248 | 1,253 | 1,218 | 1,220 | -2.14% | 83,400 | 385億5151万 | -4.69% | 10.09 | 0.91 |
| 01/10 | 1,247 | 1,258 | 1,245 | 1,247 | -0.27% | 38,100 | 393億9416万 | -2.83% | 10.31 | 0.93 |
| 01/09 | 1,267 | 1,267 | 1,247 | 1,250 | -1.45% | 63,600 | 394億9950万 | -2.65% | 10.34 | 0.93 |
| 01/08 | 1,268 | 1,273 | 1,262 | 1,268 | +0.4% | 59,700 | 400億7882万 | -1.22% | 10.49 | 0.95 |
| 01/07 | 1,270 | 1,270 | 1,252 | 1,263 | +0.4% | 50,700 | 399億2082万 | -1.69% | 10.45 | 0.94 |
| 01/06 | 1,283 | 1,283 | 1,258 | 1,258 | -1.05% | 65,400 | 397億6283万 | -2% | 10.41 | 0.94 |
| 2024 | ||||||||||
| 12/30 | 1,263 | 1,273 | 1,260 | 1,272 | +0.39% | 47,400 | 401億8415万 | -1.04% | 10.52 | 0.95 |
| 12/27 | 1,267 | 1,283 | 1,260 | 1,267 | +0.13% | 165,300 | 400億2616万 | -1.5% | 10.47 | 0.95 |
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 10月期 | 533 1,600 7/14 | 270 811 10/28 | 475,500 158,500 12/12 | - | - | +17.61% 6/19 | -25.17% 10/8 |
| 2009年 10月期 | 500 1,500 10/1 | 261 784 3/4 | 241,800 80,600 6/4 | - | - | +36.33% 6/4 | -14.17% 11/17 |
| 2010年 10月期 | 467 1,400 4/26 | 347 1,040 8/12 | 143,400 47,800 5/31 | - | - | +16.4% 3/30 | -12.81% 5/25 |
| 2011年 10月期 | 616 1,849 4/22 | 304 912 3/15 | 429,600 143,200 4/22 | 194億7588万 | 96億627万 | +17.13% 4/4 | -27.97% 3/15 |
| 2012年 10月期 | 617 1,852 5/2 | 391 1,172 11/25 | 243,000 81,000 4/25 | 195億748万 | 123億4491万 | +13.01% 2/21 | -18.72% 6/4 |
| 2013年 10月期 | 710 2,130 2/20 | 442 1,327 11/12 | 385,500 128,500 5/30 | 224億3571万 | 139億7755万 | +13.36% 9/27 | -16.58% 6/14 |
| 2014年 10月期 | 650 1,950 9/29 | 496 1,488 11/15 1,488 11/14 | 372,300 124,100 10/28 | 205億3974万 | 156億7340万 | +8.95% 9/29 | -8.35% 10/17 |
| 2015年 10月期 | 630 1,890 3/5 | 487 1,460 8/25 | 561,300 187,100 3/5 | 199億774万 | 153億7847万 | +6.16% 3/5 | -7.47% 8/25 |
| 2016年 10月期 | 533 1,598 1/4 | 443 1,328 2/12 | 372,900 124,300 10/26 | 168億3205万 | 139億8808万 | +5.24% 7/19 | -9.46% 2/12 |
| 2017年 10月期 | 771 2,312 9/20 | 493 1,480 11/9 | 1,001,700 333,900 9/20 | 243億5275万 | 155億8913万 | +14.72% 1/19 | -4.34% 3/15 |
| 2018年 10月期 | 838 2,515 8/31 | 632 1,895 2/13 | 838,500 279,500 3/2 | 264億9099万 | 199億6041万 | +9.55% 6/5 | -10.13% 9/12 |
| 2019年 10月期 | 857 2,570 3/26 | 675 2,025 12/25 | 332,700 110,900 10/29 | 270億7032万 | 213億2973万 | +6.52% 1/21 | -9.21% 12/25 |
| 2020年 10月期 | 790 2,370 11/6 | 487 1,460 3/13 | 456,000 152,000 10/29 | 249億6368万 | 153億7847万 | +20.36% 3/27 | -22.29% 3/13 |
| 2021年 10月期 | 865 2,595 9/24 | 630 1,890 12/10 | 483,900 161,300 10/8 | 273億3365万 | 199億774万 | +9.58% 6/10 | -7.47% 10/29 |
| 2022年 10月期 | 853 2,558 9/13 | 678 2,035 1/27 | 525,900 175,300 9/30 | 269億4392万 | 214億3506万 | +4.8% 2/9 | -7.2% 1/27 |
| 2023年 10月期 | 1,103 3,310 9/13 | 750 2,250 1/6 | 470,700 156,900 10/5 | 348億6489万 | 236億9970万 | +19.93% 6/8 | -8.85% 10/30 |
| 2024年 10月期 | 1,667 5,000 6/13 | 894 2,683 11/1 | 1,186,200 395,400 12/18 | 526億6600万 | 282億6057万 | +37.44% 12/20 | -22.77% 8/5 |
| 最新 | 1,502 2025/5/30 | 97,900 | 474億6259万 | +6.83% 1,406 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 155%（2.55倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 50%（1.5倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/05/30 vs 2024/12/30
- 18%（1.18倍）
- 過去安値
261円（2009/03/04） - 475%（5.75倍）
1,502円（5/30）