株価チャート
株価
5/28
- 前日 (5/27)
- 682
- 始値
- 690
- 高値
- 739
- 安値
- 687
- 終値 +1.91%
- 695
- 出来高 +251.89%
- 65,100
乖離率
- 株価（5日）
移動平均値 - +1.76%
683 - 株価（25日）
移動平均値 - +10.67%
628 - 出来高（5日）
移動平均値 - +178.68%
23,360
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 | 690 | 739 | 687 | 695 | +1.91% | 65,100 | 37億7230万 | +10.67% | 12.17 | 2.29 |
| 05/27 | 668 | 689 | 663 | 682 | +1.19% | 18,500 | 37億173万 | +9.29% | 11.94 | 2.25 |
| 05/26 | 674 | 680 | 668 | 674 | 0% | 8,100 | 36億5831万 | +8.53% | 11.8 | 2.22 |
| 05/23 | 685 | 685 | 672 | 674 | -2.03% | 9,200 | 36億5831万 | +9.24% | 11.8 | 2.22 |
| 05/22 | 666 | 688 | 666 | 688 | +1.78% | 15,900 | 37億3430万 | +12.23% | 12.04 | 2.27 |
| 05/21 | 684 | 684 | 666 | 676 | -0.59% | 6,700 | 36億6917万 | +11% | 11.83 | 2.23 |
| 05/20 | 677 | 686 | 663 | 680 | -0.87% | 18,700 | 36億9088万 | +12.21% | 11.9 | 2.24 |
| 05/19 | 635 | 686 | 635 | 686 | +7.02% | 69,500 | 37億2345万 | +13.95% | 12.01 | 2.26 |
| 05/16 | 618 | 642 | 618 | 641 | +6.3% | 86,400 | 34億7920万 | +7.55% | 11.22 | 2.11 |
| 05/15 | 606 | 615 | 599 | 603 | -2.11% | 22,500 | 32億7294万 | +1.52% | 10.56 | 1.99 |
| 05/14 | 608 | 616 | 608 | 616 | +1.32% | 15,000 | 33億4350万 | +4.41% | 10.78 | 2.03 |
| 05/13 | 612 | 613 | 602 | 608 | -0.98% | 19,200 | 33億8万 | +3.23% | 10.64 | 2 |
| 05/12 | 603 | 614 | 603 | 614 | +2.16% | 10,700 | 33億3265万 | +4.24% | 10.75 | 2.02 |
| 05/09 | 600 | 604 | 596 | 601 | +0.5% | 12,200 | 32億6209万 | +2.04% | 10.52 | 1.98 |
| 05/08 | 599 | 603 | 598 | 598 | -0.17% | 6,800 | 32億4580万 | +1.36% | 10.47 | 1.97 |
| 05/07 | 599 | 604 | 598 | 599 | +1.01% | 5,700 | 32億5123万 | +1.7% | 10.49 | 1.97 |
| 05/02 | 587 | 600 | 587 | 593 | +0.68% | 9,600 | 32億1866万 | +0.68% | 10.38 | 1.95 |
| 05/01 | 605 | 605 | 589 | 589 | -2.64% | 9,900 | 31億9695万 | 0% | 10.31 | 1.94 |
| 04/30 | 604 | 612 | 604 | 605 | +0.83% | 9,000 | 32億8380万 | +2.54% | 10.59 | 1.99 |
| 04/28 | 605 | 609 | 600 | 600 | -0.33% | 10,700 | 32億5666万 | +1.69% | 10.5 | 1.98 |
| 04/25 | 598 | 613 | 593 | 602 | +0.17% | 8,100 | 32億6751万 | +2.03% | 10.54 | 1.98 |
| 04/24 | 602 | 607 | 593 | 601 | +0.67% | 5,200 | 32億6209万 | +1.86% | 10.52 | 1.98 |
| 04/23 | 593 | 603 | 587 | 597 | +1.02% | 14,100 | 32億4037万 | +1.19% | 10.45 | 1.97 |
| 04/22 | 587 | 595 | 584 | 591 | -0.34% | 7,100 | 32億781万 | 0% | 10.35 | 1.95 |
| 04/21 | 595 | 595 | 586 | 593 | 0% | 3,600 | 32億1866万 | +0.17% | 10.38 | 1.95 |
| 04/18 | 585 | 595 | 585 | 593 | -0.34% | 7,300 | 32億1866万 | +0.17% | 10.38 | 1.95 |
| 04/17 | 576 | 595 | 576 | 595 | +2.06% | 7,200 | 32億2952万 | +0.51% | 10.42 | 1.96 |
| 04/16 | 584 | 593 | 578 | 583 | -0.17% | 8,600 | 31億6439万 | -1.69% | 10.21 | 1.92 |
| 04/15 | 598 | 602 | 584 | 584 | -0.68% | 9,000 | 31億6981万 | -1.68% | 10.22 | 1.92 |
| 04/14 | 594 | 601 | 588 | 588 | +0.68% | 6,000 | 31億9152万 | -1.18% | 10.29 | 1.94 |
| 04/11 | 582 | 588 | 571 | 584 | +0.34% | 20,500 | 31億6981万 | -2.18% | 10.22 | 1.92 |
| 04/10 | 591 | 599 | 576 | 582 | +5.63% | 22,600 | 31億5896万 | -2.68% | 10.19 | 1.92 |
| 04/09 | 557 | 573 | 545 | 551 | -4.51% | 30,100 | 29億9070万 | -8.17% | 9.65 | 1.82 |
| 04/08 | 544 | 588 | 544 | 577 | +12.26% | 44,200 | 31億3182万 | -4.31% | 10.1 | 1.9 |
| 04/07 | 524 | 559 | 514 | 514 | -13.47% | 46,200 | 27億8987万 | -15.04% | 9 | 1.69 |
| 04/04 | 591 | 599 | 533 | 594 | 0% | 57,400 | 32億2409万 | -2.46% | 10.4 | 1.96 |
| 04/03 | 605 | 610 | 573 | 594 | -2.94% | 38,400 | 32億2409万 | -2.46% | 10.4 | 1.96 |
| 04/02 | 626 | 626 | 610 | 612 | -1.77% | 31,800 | 33億2179万 | +0.33% | 10.71 | 2.02 |
| 04/01 | 604 | 623 | 603 | 623 | +8.16% | 119,900 | 33億8150万 | +2.13% | 10.91 | 2.05 |
| 03/31 | 583 | 587 | 570 | 576 | -2.7% | 39,100 | 31億2639万 | -5.42% | 12.26 | 1.9 |
| 03/28 | 587 | 599 | 586 | 592 | -3.9% | 68,200 | 32億1324万 | -2.79% | 12.38 | 1.92 |
| 03/27 | 605 | 616 | 601 | 616 | +2.16% | 56,800 | 33億4350万 | +1.15% | 12.88 | 1.99 |
| 03/26 | 604 | 605 | 600 | 603 | -0.17% | 50,000 | 32億7294万 | -0.99% | 12.61 | 1.95 |
| 03/25 | 605 | 607 | 601 | 604 | -0.33% | 44,300 | 32億7837万 | -0.82% | 12.63 | 1.96 |
| 03/24 | 606 | 610 | 604 | 606 | +0.17% | 58,300 | 32億8922万 | +0.17% | 12.67 | 1.96 |
| 03/21 | 603 | 605 | 599 | 605 | +0.33% | 35,200 | 32億8380万 | +0.5% | 12.65 | 1.96 |
| 03/19 | 609 | 609 | 599 | 603 | -0.99% | 30,100 | 32億7294万 | +0.84% | 12.61 | 1.95 |
| 03/18 | 610 | 610 | 607 | 609 | +0.33% | 19,300 | 33億551万 | +2.53% | 12.74 | 1.97 |
| 03/17 | 610 | 612 | 599 | 607 | -0.16% | 53,100 | 32億9465万 | +2.88% | 12.69 | 1.97 |
| 03/14 | 600 | 608 | 599 | 608 | +1.67% | 39,900 | 33億8万 | +3.75% | 12.71 | 1.97 |
| 03/13 | 607 | 607 | 596 | 598 | -0.99% | 18,100 | 32億4580万 | +2.75% | 12.51 | 1.94 |
| 03/12 | 605 | 615 | 600 | 604 | -0.49% | 13,500 | 32億7837万 | +4.5% | 12.63 | 1.96 |
| 03/11 | 625 | 625 | 596 | 607 | -2.88% | 52,500 | 32億9465万 | +5.75% | 12.69 | 1.97 |
| 03/10 | 625 | 625 | 621 | 625 | +0.64% | 10,000 | 33億9235万 | +9.84% | 13.07 | 2.02 |
| 03/07 | 620 | 626 | 618 | 621 | -0.32% | 8,000 | 33億7064万 | +10.3% | 12.99 | 2.01 |
| 03/06 | 624 | 628 | 620 | 623 | -0.16% | 10,500 | 33億8150万 | +11.65% | 13.03 | 2.02 |
| 03/05 | 626 | 626 | 620 | 624 | -0.32% | 11,700 | 33億8692万 | +13.04% | 13.05 | 2.02 |
| 03/04 | 620 | 626 | 618 | 626 | +0.16% | 13,400 | 33億9778万 | +14.44% | 13.09 | 2.03 |
| 03/03 | 628 | 628 | 616 | 625 | +0.16% | 23,500 | 33億9235万 | +15.53% | 13.07 | 2.02 |
| 02/28 | 618 | 627 | 608 | 624 | +4.52% | 74,400 | 33億8692万 | +16.64% | 13.05 | 2.02 |
| 02/27 | 604 | 604 | 595 | 597 | -0.67% | 13,400 | 32億4037万 | +12.64% | 12.48 | 1.93 |
| 02/26 | 616 | 616 | 600 | 601 | -2.12% | 15,600 | 32億6209万 | +14.48% | 12.57 | 1.95 |
| 02/25 | 603 | 617 | 602 | 614 | +3.19% | 31,000 | 33億3265万 | +18.08% | 12.84 | 1.99 |
| 02/21 | 590 | 599 | 590 | 595 | +1.02% | 15,600 | 32億2952万 | +15.53% | 12.44 | 1.93 |
| 02/20 | 597 | 600 | 587 | 589 | -2.16% | 26,000 | 31億9695万 | +15.49% | 12.32 | 1.91 |
| 02/19 | 614 | 614 | 597 | 602 | -1.63% | 38,000 | 32億6751万 | +18.97% | 12.59 | 1.95 |
| 02/18 | 605 | 640 | 603 | 612 | +2% | 106,700 | 33億2179万 | +22.16% | 12.8 | 1.98 |
| 02/17 | 612 | 612 | 581 | 600 | +17.19% | 339,600 | 32億5666万 | +20.97% | 12.55 | 1.94 |
| 02/14 | 507 | 512 | 507 | 512 | +0.99% | 7,400 | 27億7901万 | +4.07% | 10.71 | 1.66 |
| 02/13 | 509 | 510 | 503 | 507 | -0.39% | 6,000 | 27億5187万 | +3.47% | 10.6 | 1.64 |
| 02/12 | 503 | 509 | 503 | 509 | 0% | 5,900 | 27億6273万 | +3.88% | 10.64 | 1.65 |
| 02/10 | 508 | 509 | 504 | 509 | +0.39% | 2,600 | 27億6273万 | +3.88% | 10.64 | 1.65 |
| 02/07 | 504 | 508 | 501 | 507 | 0% | 4,300 | 27億5187万 | +3.68% | 10.6 | 1.64 |
| 02/06 | 502 | 508 | 502 | 507 | +1% | 3,500 | 27億5187万 | +3.68% | 10.6 | 1.64 |
| 02/05 | 505 | 507 | 502 | 502 | -0.79% | 5,100 | 27億2474万 | +2.87% | 10.5 | 1.63 |
| 02/04 | 506 | 506 | 502 | 506 | +1.2% | 2,800 | 27億4645万 | +3.9% | 10.58 | 1.64 |
| 02/03 | 487 | 513 | 482 | 500 | +2.67% | 14,400 | 27億1388万 | +3.09% | 10.46 | 1.62 |
| 01/31 | 483 | 487 | 483 | 487 | +0.41% | 7,800 | 26億4332万 | +0.62% | 10.18 | 1.58 |
| 01/30 | 482 | 485 | 479 | 485 | +0.21% | 2,600 | 26億3246万 | +0.41% | 10.14 | 1.57 |
| 01/29 | 482 | 488 | 482 | 484 | -0.82% | 3,300 | 26億2704万 | +0.41% | 10.12 | 1.57 |
| 01/28 | 482 | 488 | 482 | 488 | +0.62% | 3,300 | 26億4875万 | +1.46% | 10.21 | 1.58 |
| 01/27 | 483 | 488 | 483 | 485 | +0.41% | 3,400 | 26億3246万 | +0.83% | 10.14 | 1.57 |
| 01/24 | 485 | 490 | 481 | 483 | +0.63% | 6,200 | 26億2161万 | +0.63% | 10.1 | 1.56 |
| 01/23 | 483 | 483 | 480 | 480 | -0.41% | 2,700 | 26億533万 | 0% | 10.04 | 1.55 |
| 01/22 | 479 | 485 | 479 | 482 | -0.41% | 3,000 | 26億1618万 | +0.42% | 10.08 | 1.56 |
| 01/21 | 481 | 485 | 480 | 484 | +0.62% | 2,000 | 26億2704万 | +0.83% | 10.12 | 1.57 |
| 01/20 | 477 | 490 | 476 | 481 | +1.05% | 3,900 | 26億1075万 | +0.21% | 10.06 | 1.56 |
| 01/17 | 476 | 476 | 466 | 476 | -0.21% | 2,100 | 25億8361万 | -0.83% | 9.95 | 1.54 |
| 01/16 | 480 | 482 | 475 | 477 | -1.45% | 2,100 | 25億8904万 | -0.63% | 9.98 | 1.54 |
| 01/15 | 483 | 484 | 477 | 484 | 0% | 2,200 | 26億2704万 | +0.83% | 10.12 | 1.57 |
| 01/14 | 475 | 494 | 470 | 484 | +0.21% | 5,600 | 26億2704万 | +1.04% | 10.12 | 1.57 |
| 01/10 | 484 | 486 | 470 | 483 | -0.82% | 5,200 | 26億2161万 | +0.84% | 10.1 | 1.56 |
| 01/09 | 484 | 487 | 482 | 487 | +0.62% | 2,700 | 26億4332万 | +1.46% | 10.18 | 1.58 |
| 01/08 | 494 | 494 | 475 | 484 | -2.62% | 16,900 | 26億2704万 | +0.83% | 10.12 | 1.57 |
| 01/07 | 498 | 498 | 493 | 497 | 0% | 600 | 26億9760万 | +3.54% | 10.39 | 1.61 |
| 01/06 | 499 | 504 | 492 | 497 | -0.2% | 5,100 | 26億9760万 | +3.54% | 10.39 | 1.61 |
| 2024 | ||||||||||
| 12/30 | 492 | 502 | 477 | 498 | +1.22% | 20,500 | 27億302万 | +3.75% | 10.41 | 1.68 |
| 12/27 | 485 | 492 | 480 | 492 | +1.44% | 2,800 | 26億7046万 | +2.5% | 10.29 | 1.66 |
| 12/26 | 479 | 486 | 473 | 485 | +2.11% | 6,900 | 26億3246万 | +1.04% | 10.14 | 1.64 |
| 12/25 | 480 | 480 | 471 | 475 | +0.64% | 4,700 | 25億7819万 | -1.25% | 9.93 | 1.6 |
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 | |
| 2017年 3月期 | 1,433 5,730 3/22 | 1,070 4,280 3/28 | 3,902,400 975,600 3/24 | 70億2154万 | 52億4471万 | +9.78% 4/28 | - |
| 2018年 3月期 | 3,470 1/16 1/11 | 966 3,865 4/14 | 4,864,000 1,216,000 4/3 | 174億1107万 | 48億4825万 | +38.5% 6/23 | -16.33% 2/14 |
| 2019年 3月期 | 3,030 4/2 | 510 12/26 | 686,500 3/6 | 152億332万 | 27億6081万 | +40.32% 3/5 | -30.81% 8/16 |
| 2020年 3月期 | 1,029 8/22 | 312 3/17 | 213,900 8/15 | 55億7035万 | 16億9346万 | +24.81% 4/20 | -40.63% 3/16 |
| 2021年 3月期 | 743 9/25 | 355 4/6 | 480,500 9/23 | 40億3283万 | 19億2685万 | +35.72% 9/25 | -17.62% 7/31 |
| 2022年 3月期 | 614 5/28 | 361 2/24 | 129,200 5/28 | 33億3265万 | 19億5942万 | +9.09% 6/3 | -13.37% 2/22 |
| 2023年 3月期 | 463 8/8 | 335 12/28 | 94,500 4/8 | 25億1305万 | 18億1830万 | +10.42% 8/1 | -10.37% 12/28 |
| 2024年 3月期 | 598 6/26 | 350 5/15 | 2,036,100 6/26 | 32億4580万 | 18億9971万 | +34.03% 6/26 | -14.51% 8/15 |
| 2025年 3月期 | 640 2/18 | 335 8/6 | 339,600 2/17 | 34億7377万 | 18億1830万 | +22.1% 2/18 | -22.56% 8/5 |
| 最新 | 695 2025/5/28 | 65,100 | 37億7230万 | +10.67% 628 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -81%（0.19倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/28 vs 2024/12/30
- 40%（1.4倍）
- 過去安値
312円（2020/03/17） - 123%（2.23倍）
695円（5/28）