株価チャート
株価
5/28
- 前日 (5/27)
- 1,574
- 始値
- 1,580
- 高値
- 1,609
- 安値
- 1,558
- 終値 -0.13%
- 1,572
- 出来高 +36.07%
- 29,800
乖離率
- 株価（5日）
移動平均値 - +0.38%
1,566 - 株価（25日）
移動平均値 - +6.87%
1,471 - 出来高（5日）
移動平均値 - -0.47%
29,940
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 1,580 | 1,609 | 1,558 | 1,572 | -0.13% | 29,800 | 86億3262万 | +6.87% | 8.58 | 0.86 |
| 05/27 | 1,600 | 1,600 | 1,560 | 1,574 | -0.63% | 21,900 | 86億4360万 | +8.18% | 8.59 | 0.86 |
| 05/26 | 1,565 | 1,608 | 1,557 | 1,584 | +2.46% | 33,700 | 86億9852万 | +10.15% | 8.65 | 0.86 |
| 05/23 | 1,553 | 1,571 | 1,536 | 1,546 | -0.45% | 25,800 | 84億8984万 | +8.95% | 8.44 | 0.84 |
| 05/22 | 1,530 | 1,555 | 1,513 | 1,553 | +0.78% | 38,500 | 85億2828万 | +10.69% | 8.48 | 0.85 |
| 05/21 | 1,596 | 1,596 | 1,539 | 1,541 | -2.34% | 40,000 | 84億6238万 | +11.02% | 8.41 | 0.84 |
| 05/20 | 1,527 | 1,639 | 1,511 | 1,578 | +4.02% | 115,400 | 86億6557万 | +15.01% | 8.62 | 0.86 |
| 05/19 | 1,560 | 1,560 | 1,516 | 1,517 | -2% | 39,500 | 83億3059万 | +11.96% | 8.28 | 0.83 |
| 05/16 | 1,580 | 1,588 | 1,546 | 1,548 | -1.59% | 37,900 | 85億82万 | +16.04% | 8.45 | 0.84 |
| 05/15 | 1,615 | 1,615 | 1,568 | 1,573 | -3.38% | 93,100 | 86億3811万 | +19.62% | 8.59 | 0.86 |
| 05/14 | 1,535 | 1,649 | 1,535 | 1,628 | +8.39% | 169,300 | 89億4014万 | +26.01% | 8.89 | 0.89 |
| 05/13 | 1,520 | 1,546 | 1,502 | 1,502 | +0.07% | 67,700 | 82億4821万 | +18.08% | 8.2 | 0.82 |
| 05/12 | 1,498 | 1,512 | 1,483 | 1,501 | +1.01% | 44,000 | 82億4272万 | +18.84% | 8.2 | 0.82 |
| 05/09 | 1,501 | 1,505 | 1,479 | 1,486 | -0.6% | 33,500 | 81億6035万 | +18.31% | 8.11 | 0.81 |
| 05/08 | 1,445 | 1,516 | 1,445 | 1,495 | +2.75% | 68,200 | 82億977万 | +19.7% | 8.16 | 0.81 |
| 05/07 | 1,456 | 1,472 | 1,439 | 1,455 | +1.61% | 36,500 | 79億9011万 | +17.06% | 7.94 | 0.79 |
| 05/02 | 1,509 | 1,515 | 1,421 | 1,432 | -0.42% | 77,900 | 78億6381万 | +15.39% | 7.82 | 0.78 |
| 05/01 | 1,455 | 1,470 | 1,430 | 1,438 | -2.18% | 66,400 | 78億9676万 | +15.78% | 7.85 | 0.78 |
| 04/30 | 1,495 | 1,495 | 1,427 | 1,470 | -2.39% | 99,100 | 80億7249万 | +18.17% | 8.03 | 0.8 |
| 04/28 | 1,514 | 1,558 | 1,460 | 1,506 | +10.57% | 349,500 | 82億7018万 | +21.16% | 8.22 | 0.82 |
| 04/25 | 1,312 | 1,375 | 1,312 | 1,362 | +6.99% | 67,000 | 74億7940万 | +9.66% | 7.44 | 0.74 |
| 04/24 | 1,270 | 1,290 | 1,266 | 1,273 | +2.17% | 45,300 | 69億9066万 | +2% | 6.95 | 0.69 |
| 04/23 | 1,246 | 1,267 | 1,236 | 1,246 | +2.47% | 45,300 | 68億4239万 | -0.88% | 6.8 | 0.68 |
| 04/22 | 1,186 | 1,216 | 1,183 | 1,216 | +2.53% | 30,600 | 66億7765万 | -4.1% | 6.64 | 0.66 |
| 04/21 | 1,167 | 1,195 | 1,167 | 1,186 | +2.6% | 19,500 | 65億1290万 | -7.27% | 6.48 | 0.65 |
| 04/18 | 1,153 | 1,170 | 1,151 | 1,156 | +0.87% | 12,500 | 63億4816万 | -10.53% | 6.31 | 0.63 |
| 04/17 | 1,121 | 1,146 | 1,107 | 1,146 | +1.78% | 30,600 | 62億9324万 | -12.12% | 6.26 | 0.62 |
| 04/16 | 1,148 | 1,166 | 1,113 | 1,126 | -2.34% | 17,200 | 61億8341万 | -14.44% | 6.15 | 0.61 |
| 04/15 | 1,161 | 1,188 | 1,150 | 1,153 | -1.37% | 30,400 | 63億3168万 | -13.18% | 6.3 | 0.63 |
| 04/14 | 1,173 | 1,198 | 1,159 | 1,169 | +3.09% | 30,300 | 64億1955万 | -12.63% | 6.38 | 0.64 |
| 04/11 | 1,117 | 1,141 | 1,074 | 1,134 | -1.13% | 41,700 | 62億2734万 | -15.75% | 6.19 | 0.62 |
| 04/10 | 1,146 | 1,147 | 1,086 | 1,147 | +15.05% | 36,400 | 62億9873万 | -15.41% | 6.26 | 0.62 |
| 04/09 | 1,061 | 1,062 | 984 | 997 | -8.2% | 60,100 | 54億7501万 | -27.01% | 5.44 | 0.54 |
| 04/08 | 1,050 | 1,133 | 1,042 | 1,086 | +10.48% | 73,200 | 59億6375万 | -21.3% | 5.93 | 0.59 |
| 04/07 | 950 | 1,023 | 948 | 983 | -14.15% | 80,000 | 53億9813万 | -29.38% | 5.37 | 0.54 |
| 04/04 | 1,235 | 1,252 | 1,106 | 1,145 | -10.27% | 110,600 | 62億8775万 | -18.68% | 6.25 | 0.62 |
| 04/03 | 1,262 | 1,305 | 1,256 | 1,276 | -2.89% | 61,400 | 70億714万 | -10.01% | 6.97 | 0.69 |
| 04/02 | 1,303 | 1,341 | 1,303 | 1,314 | +0.31% | 38,500 | 72億1581万 | -7.72% | 7.17 | 0.72 |
| 04/01 | 1,340 | 1,357 | 1,310 | 1,310 | -2.24% | 39,700 | 71億9385万 | -8.26% | 7.15 | 0.71 |
| 03/31 | 1,373 | 1,400 | 1,328 | 1,340 | -5.5% | 100,500 | 73億5859万 | -6.56% | 7.32 | 0.73 |
| 03/28 | 1,442 | 1,455 | 1,410 | 1,418 | -2.74% | 27,900 | 77億8693万 | -1.46% | 7.74 | 0.77 |
| 03/27 | 1,462 | 1,471 | 1,449 | 1,458 | -1.15% | 16,100 | 80億659万 | +1.32% | 7.96 | 0.79 |
| 03/26 | 1,472 | 1,485 | 1,462 | 1,475 | +1.58% | 19,900 | 80億9994万 | +2.64% | 8.05 | 0.8 |
| 03/25 | 1,512 | 1,512 | 1,447 | 1,452 | -2.02% | 26,500 | 79億7364万 | +1.26% | 7.93 | 0.79 |
| 03/24 | 1,516 | 1,518 | 1,470 | 1,482 | -2.18% | 26,700 | 81億3838万 | +3.49% | 8.09 | 0.81 |
| 03/21 | 1,483 | 1,554 | 1,454 | 1,515 | +1.13% | 254,500 | 83億1960万 | +5.5% | 8.27 | 0.82 |
| 03/19 | 1,519 | 1,519 | 1,488 | 1,498 | -1.38% | 29,800 | 82億2625万 | +4.24% | 8.18 | 0.82 |
| 03/18 | 1,514 | 1,545 | 1,512 | 1,519 | +2.15% | 31,700 | 83億4157万 | +5.56% | 8.29 | 0.83 |
| 03/17 | 1,521 | 1,528 | 1,487 | 1,487 | -1.98% | 37,400 | 81億6584万 | +3.41% | 8.12 | 0.81 |
| 03/14 | 1,446 | 1,523 | 1,437 | 1,517 | +3.83% | 77,400 | 83億3059万 | +5.35% | 8.28 | 0.83 |
| 03/13 | 1,443 | 1,527 | 1,438 | 1,461 | +1.6% | 126,400 | 80億2306万 | +1.6% | 7.98 | 0.8 |
| 03/12 | 1,422 | 1,445 | 1,399 | 1,438 | +1.13% | 45,500 | 78億9676万 | -0.07% | 7.85 | 0.78 |
| 03/11 | 1,375 | 1,427 | 1,352 | 1,422 | +1.28% | 33,600 | 78億889万 | -1.32% | 7.76 | 0.77 |
| 03/10 | 1,380 | 1,407 | 1,369 | 1,404 | +2.78% | 35,000 | 77億1005万 | -2.97% | 7.67 | 0.76 |
| 03/07 | 1,380 | 1,387 | 1,361 | 1,366 | -1.44% | 28,400 | 75億137万 | -6.12% | 7.46 | 0.74 |
| 03/06 | 1,399 | 1,402 | 1,380 | 1,386 | -0.57% | 24,700 | 76億1120万 | -5.39% | 7.57 | 0.75 |
| 03/05 | 1,352 | 1,395 | 1,352 | 1,394 | +2.12% | 22,300 | 76億5513万 | -5.56% | 7.61 | 0.76 |
| 03/04 | 1,360 | 1,374 | 1,350 | 1,365 | -1.44% | 21,200 | 74億9588万 | -8.27% | 7.45 | 0.74 |
| 03/03 | 1,383 | 1,389 | 1,347 | 1,385 | +0.65% | 53,400 | 76億571万 | -7.85% | 7.56 | 0.75 |
| 02/28 | 1,400 | 1,400 | 1,375 | 1,376 | -1.71% | 46,700 | 75億5629万 | -9.11% | 7.51 | 0.75 |
| 02/27 | 1,402 | 1,423 | 1,400 | 1,400 | -0.78% | 8,300 | 76億8808万 | -8.26% | 7.64 | 0.76 |
| 02/26 | 1,427 | 1,427 | 1,397 | 1,411 | -1.33% | 17,600 | 77億4849万 | -8.02% | 7.7 | 0.77 |
| 02/25 | 1,452 | 1,484 | 1,430 | 1,430 | -1.52% | 31,200 | 78億5283万 | -7.2% | 7.81 | 0.78 |
| 02/21 | 1,452 | 1,473 | 1,447 | 1,452 | 0% | 14,000 | 79億7364万 | -5.96% | 7.93 | 0.79 |
| 02/20 | 1,429 | 1,474 | 1,416 | 1,452 | +1.04% | 40,700 | 79億7364万 | -6.14% | 7.93 | 0.79 |
| 02/19 | 1,409 | 1,450 | 1,409 | 1,437 | +1.77% | 29,400 | 78億9127万 | -7.29% | 7.85 | 0.78 |
| 02/18 | 1,395 | 1,442 | 1,389 | 1,412 | +1.07% | 34,000 | 77億5398万 | -9.14% | 7.71 | 0.77 |
| 02/17 | 1,403 | 1,452 | 1,397 | 1,397 | -0.43% | 42,700 | 76億7161万 | -10.79% | 7.63 | 0.76 |
| 02/14 | 1,372 | 1,444 | 1,353 | 1,403 | -10.41% | 137,700 | 77億456万 | -11.15% | 7.66 | 0.76 |
| 02/13 | 1,566 | 1,619 | 1,557 | 1,566 | +0.58% | 62,200 | 85億9967万 | -1.45% | 8.55 | 0.85 |
| 02/12 | 1,557 | 1,562 | 1,525 | 1,557 | +1.76% | 31,500 | 85億5024万 | -2.14% | 8.5 | 0.85 |
| 02/10 | 1,505 | 1,540 | 1,505 | 1,530 | +1.66% | 28,800 | 84億197万 | -4.08% | 8.35 | 0.83 |
| 02/07 | 1,504 | 1,529 | 1,500 | 1,505 | -1.38% | 23,300 | 82億6469万 | -5.82% | 8.22 | 0.82 |
| 02/06 | 1,483 | 1,535 | 1,482 | 1,526 | +3.11% | 31,700 | 83億8001万 | -4.8% | 8.33 | 0.83 |
| 02/05 | 1,509 | 1,511 | 1,467 | 1,480 | -0.74% | 55,800 | 81億2740万 | -7.79% | 8.08 | 0.81 |
| 02/04 | 1,488 | 1,517 | 1,488 | 1,491 | +0.27% | 35,600 | 81億8781万 | -7.28% | 8.14 | 0.81 |
| 02/03 | 1,540 | 1,541 | 1,483 | 1,487 | -4.86% | 90,500 | 81億6584万 | -7.64% | 8.12 | 0.81 |
| 01/31 | 1,585 | 1,585 | 1,552 | 1,563 | -2.01% | 42,300 | 85億8319万 | -3.1% | 8.53 | 0.85 |
| 01/30 | 1,626 | 1,634 | 1,595 | 1,595 | -1.73% | 49,300 | 87億5892万 | -1.12% | 8.71 | 0.87 |
| 01/29 | 1,661 | 1,691 | 1,623 | 1,623 | -3.05% | 42,900 | 89億1268万 | +0.81% | 8.86 | 0.88 |
| 01/28 | 1,663 | 1,710 | 1,635 | 1,674 | -0.3% | 78,800 | 91億9275万 | +4.04% | 9.14 | 0.91 |
| 01/27 | 1,798 | 1,815 | 1,679 | 1,679 | -4.22% | 104,300 | 92億2021万 | +4.48% | 9.17 | 0.91 |
| 01/24 | 1,645 | 1,769 | 1,645 | 1,753 | +6.63% | 76,100 | 96億2658万 | +9.22% | 9.57 | 0.95 |
| 01/23 | 1,703 | 1,725 | 1,644 | 1,644 | -2.43% | 47,900 | 90億2800万 | +2.69% | 8.98 | 0.89 |
| 01/22 | 1,605 | 1,687 | 1,605 | 1,685 | +5.12% | 61,700 | 92億5316万 | +5.12% | 9.2 | 0.92 |
| 01/21 | 1,578 | 1,603 | 1,542 | 1,603 | +1.84% | 35,600 | 88億285万 | -0.12% | 8.75 | 0.87 |
| 01/20 | 1,508 | 1,576 | 1,505 | 1,574 | +4.58% | 44,400 | 86億4360万 | -2.42% | 8.59 | 0.86 |
| 01/17 | 1,517 | 1,530 | 1,499 | 1,505 | -2.27% | 35,200 | 82億6469万 | -7.21% | 8.22 | 0.82 |
| 01/16 | 1,515 | 1,557 | 1,509 | 1,540 | +2.05% | 42,200 | 84億5689万 | -5.81% | 8.41 | 0.84 |
| 01/15 | 1,550 | 1,550 | 1,492 | 1,509 | -2.58% | 96,200 | 82億8665万 | -8.49% | 8.24 | 0.82 |
| 01/14 | 1,662 | 1,662 | 1,537 | 1,549 | -8.88% | 121,800 | 85億631万 | -6.97% | 8.46 | 0.84 |
| 01/10 | 1,735 | 1,756 | 1,693 | 1,700 | -1.28% | 100,000 | 93億3553万 | +1.19% | 9.28 | 0.93 |
| 01/09 | 1,730 | 1,779 | 1,680 | 1,722 | +3.61% | 196,600 | 94億5634万 | +1.89% | 9.4 | 0.94 |
| 01/08 | 1,625 | 1,668 | 1,608 | 1,662 | +1.9% | 44,200 | 91億2685万 | -2% | 9.07 | 0.9 |
| 01/07 | 1,672 | 1,710 | 1,575 | 1,631 | -0.61% | 126,700 | 89億5662万 | -4.34% | 8.91 | 0.89 |
| 01/06 | 1,600 | 1,641 | 1,583 | 1,641 | +2.37% | 67,700 | 90億1153万 | -4.26% | 8.96 | 0.89 |
| 2024 | ||||||||||
| 12/30 | 1,634 | 1,648 | 1,600 | 1,603 | -2.14% | 40,300 | 88億285万 | -6.96% | 8.75 | 0.91 |
| 12/27 | 1,594 | 1,645 | 1,576 | 1,638 | +4.73% | 73,300 | 89億9506万 | -5.54% | 8.94 | 0.93 |
| 12/26 | 1,561 | 1,600 | 1,553 | 1,564 | -0.06% | 76,000 | 85億8869万 | -10.32% | 8.54 | 0.89 |
| 12/25 | 1,541 | 1,629 | 1,541 | 1,565 | +1.56% | 96,100 | 85億9418万 | -10.93% | 8.55 | 0.89 |
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 | 685 10/23 | 379 9/5 | 27,400 10/24 | - | - | +10.54% 4/24 | -36.54% 10/8 |
| 2009年 9月期 | 430 10/2 10/1 | 170 3/11 3/2 | 18,000 6/10 | - | - | +21.57% 4/13 | -19.77% 11/21 |
| 2010年 9月期 | 677 4/1 | 200 11/24 | 297,700 3/31 | - | - | +64.67% 4/1 | -20.98% 5/21 |
| 2011年 9月期 | 1,012 6/14 | 451 9/29 | 218,900 8/5 | 55億5738万 | 24億7666万 | +20.37% 12/2 | -34.52% 8/8 |
| 2012年 9月期 | 531 10/31 | 346 8/30 | 66,600 11/14 | 29億1598万 | 19億5万 | +9.37% 2/24 | -21.57% 11/18 |
| 2013年 9月期 | 651 5/21 | 333 10/15 10/12 | 159,500 5/21 | 35億7495万 | 18億2866万 | +22.25% 2/4 | -18.17% 8/12 |
| 2014年 9月期 | 850 9/4 | 391 10/8 | 351,800 9/4 | 46億6776万 | 21億4717万 | +44.03% 1/17 | -16.97% 10/22 |
| 2015年 9月期 | 605 10/1 | 373 8/25 | 139,900 5/14 | 33億2235万 | 20億4832万 | +22% 10/27 | -14.07% 8/24 |
| 2016年 9月期 | 1,450 5/18 | 395 10/2 | 1,452,700 8/31 | 79億6266万 | 21億6913万 | +57.91% 5/17 | -31% 6/24 |
| 2017年 9月期 | 1,010 3/16 | 690 11/4 | 1,086,200 3/16 | 55億4640万 | 37億8912万 | +24.91% 3/15 | -12.41% 2/15 |
| 2018年 9月期 | 1,038 4/2 | 629 8/22 | 2,801,200 4/2 | 1837億658万 | 1113億2123万 | +18.93% 4/2 | -13.34% 8/23 |
| 2019年 9月期 | 784 4/22 | 425 12/25 | 331,000 4/17 | 1387億5333万 | 752億1705万 | +23.42% 4/18 | -22.51% 6/3 |
| 2020年 9月期 | 706 1/17 | 315 4/1 3/31 他3件 | 412,300 6/16 | 1249億4879万 | 17億2981万 | +30.3% 6/23 | -28.15% 3/13 |
| 2021年 9月期 | 1,335 6/29 | 443 10/2 | 1,697,900 9/9 | 73億3113万 | 24億3273万 | +33.49% 4/5 | -13.26% 8/20 |
| 2022年 9月期 | 3,675 9/14 | 990 10/5 | 1,783,000 6/2 | 201億8122万 | 54億3657万 | +55.54% 6/9 | -18.73% 1/27 |
| 2023年 9月期 | 9,760 11/28 | 2,833 10/13 | 2,851,300 5/23 | 535億9694万 | 155億5739万 | +73.25% 11/25 | -23.64% 3/7 |
| 2024年 9月期 | 5,770 10/12 | 2,183 8/5 | 489,400 2/14 | 316億8589万 | 119億8792万 | +16.11% 2/13 | -35.29% 8/5 |
| 最新 | 1,572 2025/5/28 | 29,800 | 86億3262万 | +6.87% 1,471 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/27
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- 163%（2.63倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 148%（2.48倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 66%（1.66倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 113%（2.13倍）
- 2022/12/30 vs 2021/12/30
- 483%（5.83倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/12/30 vs 2023/12/29
- -62%（0.38倍）
- 2025/05/28 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
153円（2002/11/29） - 927%（10.27倍）
1,572円（5/28）