株価チャート
株価
5/20
- 前日 (5/19)
- 685
- 始値
- 680
- 高値
- 697
- 安値
- 678
- 終値 -1.02%
- 678
- 出来高 -22.67%
- 79,800
乖離率
- 株価（5日）
移動平均値 - +2.42%
662 - 株価（25日）
移動平均値 - +16.9%
580 - 出来高（5日）
移動平均値 - -43.52%
141,300
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 680 | 697 | 678 | 678 | -1.02% | 79,800 | 58億9359万 | +16.9% | 9.58 | 3 |
| 05/19 | 660 | 685 | 654 | 685 | +2.85% | 103,200 | 59億5444万 | +19.34% | 9.68 | 3.03 |
| 05/16 | 654 | 675 | 654 | 666 | +2.78% | 156,000 | 57億8928万 | +17.67% | 9.41 | 2.95 |
| 05/15 | 632 | 663 | 632 | 648 | +2.53% | 174,000 | 56億3281万 | +15.71% | 9.16 | 2.87 |
| 05/14 | 613 | 643 | 613 | 632 | +3.1% | 193,500 | 54億9373万 | +14.49% | 8.93 | 2.8 |
| 05/13 | 585 | 620 | 570 | 613 | -0.49% | 258,300 | 53億2857万 | +11.86% | 8.66 | 2.71 |
| 05/12 | 597 | 617 | 589 | 616 | +4.76% | 161,200 | 53億5465万 | +13.03% | 8.7 | 2.72 |
| 05/09 | 572 | 589 | 572 | 588 | +3.16% | 38,600 | 51億1126万 | +8.09% | 8.31 | 2.6 |
| 05/08 | 569 | 576 | 569 | 570 | +0.18% | 15,700 | 49億5479万 | +4.78% | 8.05 | 2.52 |
| 05/07 | 566 | 577 | 553 | 569 | +0.89% | 26,600 | 49億4610万 | +4.4% | 8.04 | 2.52 |
| 05/02 | 571 | 578 | 564 | 564 | -0.88% | 37,300 | 49億263万 | +3.3% | 7.97 | 2.49 |
| 05/01 | 568 | 587 | 564 | 569 | -0.7% | 52,600 | 49億4610万 | +3.83% | 8.04 | 2.52 |
| 04/30 | 563 | 579 | 560 | 573 | +1.78% | 41,900 | 49億8087万 | +4.18% | 8.1 | 2.53 |
| 04/28 | 564 | 572 | 558 | 563 | +1.08% | 28,700 | 48億9394万 | +1.99% | 7.95 | 2.49 |
| 04/25 | 569 | 570 | 555 | 557 | -1.59% | 14,100 | 48億4179万 | +0.72% | 7.87 | 2.46 |
| 04/24 | 557 | 566 | 554 | 566 | +2.17% | 13,200 | 49億2002万 | +1.8% | 8 | 2.5 |
| 04/23 | 565 | 565 | 552 | 554 | -0.72% | 33,100 | 48億1571万 | -0.72% | 7.83 | 2.45 |
| 04/22 | 555 | 563 | 548 | 558 | +1.45% | 34,400 | 48億5048万 | -0.36% | 7.88 | 2.47 |
| 04/21 | 553 | 557 | 550 | 550 | +0.55% | 21,700 | 47億8094万 | -2.14% | 7.77 | 2.43 |
| 04/18 | 534 | 549 | 533 | 547 | +3.21% | 32,400 | 47億5486万 | -2.84% | 7.73 | 2.42 |
| 04/17 | 522 | 533 | 519 | 530 | +1.73% | 27,100 | 46億708万 | -6.19% | 7.49 | 2.34 |
| 04/16 | 530 | 538 | 520 | 521 | -1.7% | 21,900 | 45億2885万 | -8.11% | 7.36 | 2.3 |
| 04/15 | 531 | 537 | 526 | 530 | +0.57% | 22,000 | 46億708万 | -7.02% | 7.49 | 2.34 |
| 04/14 | 538 | 547 | 527 | 527 | -0.57% | 20,400 | 45億8101万 | -8.03% | 7.45 | 2.33 |
| 04/11 | 514 | 530 | 503 | 530 | +1.15% | 23,600 | 46億708万 | -7.99% | 7.49 | 2.34 |
| 04/10 | 532 | 535 | 512 | 524 | +6.07% | 30,200 | 45億5493万 | -9.5% | 7.4 | 2.32 |
| 04/09 | 499 | 513 | 481 | 494 | -2.95% | 49,700 | 42億9415万 | -15.27% | 6.98 | 2.18 |
| 04/08 | 486 | 518 | 486 | 509 | +14.13% | 50,700 | 44億2454万 | -13.29% | 7.19 | 2.25 |
| 04/07 | 439 | 475 | 439 | 446 | -15.05% | 139,700 | 38億7690万 | -24.66% | 6.3 | 1.97 |
| 04/04 | 547 | 549 | 498 | 525 | -5.75% | 125,900 | 45億6362万 | -12.35% | 7.42 | 2.32 |
| 04/03 | 564 | 568 | 538 | 557 | -3.8% | 89,700 | 48億4179万 | -7.63% | 7.87 | 2.46 |
| 04/02 | 596 | 598 | 579 | 579 | -1.53% | 37,700 | 50億3302万 | -4.3% | 8.18 | 2.56 |
| 04/01 | 592 | 599 | 588 | 588 | -0.51% | 14,800 | 51億1126万 | -2.81% | 8.31 | 2.6 |
| 03/31 | 605 | 605 | 585 | 591 | -2.96% | 44,800 | 51億3733万 | -2.31% | 8.35 | 2.61 |
| 03/28 | 613 | 619 | 603 | 609 | -0.33% | 41,900 | 52億9380万 | +0.66% | 8.6 | 2.69 |
| 03/27 | 612 | 616 | 608 | 611 | -0.16% | 21,300 | 53億1119万 | +0.99% | 8.63 | 2.7 |
| 03/26 | 610 | 618 | 610 | 612 | +0.33% | 23,400 | 53億1988万 | +1.16% | 8.65 | 2.71 |
| 03/25 | 615 | 619 | 609 | 610 | -0.33% | 23,500 | 53億249万 | +0.99% | 8.62 | 2.7 |
| 03/24 | 617 | 622 | 610 | 612 | -1.13% | 24,600 | 53億1988万 | +1.32% | 8.65 | 2.71 |
| 03/21 | 630 | 630 | 617 | 619 | -0.64% | 41,900 | 53億7209万 | +2.48% | 8.75 | 2.73 |
| 03/19 | 608 | 633 | 601 | 623 | +2.47% | 85,800 | 54億681万 | +3.32% | 8.8 | 2.75 |
| 03/18 | 591 | 608 | 582 | 608 | +3.58% | 80,600 | 52億7663万 | +0.83% | 8.59 | 2.68 |
| 03/17 | 597 | 597 | 587 | 587 | -0.68% | 22,900 | 50億9438万 | -2.65% | 8.29 | 2.59 |
| 03/14 | 592 | 592 | 587 | 591 | +0.34% | 14,300 | 51億2909万 | -2.48% | 8.35 | 2.61 |
| 03/13 | 596 | 603 | 589 | 589 | -0.84% | 25,900 | 51億1173万 | -3.13% | 8.32 | 2.6 |
| 03/12 | 590 | 599 | 590 | 594 | +0.68% | 19,600 | 51億5513万 | -2.46% | 8.39 | 2.62 |
| 03/11 | 596 | 596 | 586 | 590 | -1.01% | 50,800 | 51億2041万 | -3.12% | 8.34 | 2.61 |
| 03/10 | 604 | 606 | 596 | 596 | -1.16% | 34,200 | 51億7248万 | -2.13% | 8.42 | 2.63 |
| 03/07 | 605 | 613 | 603 | 603 | -1.47% | 17,000 | 52億3323万 | -0.99% | 8.52 | 2.66 |
| 03/06 | 610 | 616 | 609 | 612 | +0.66% | 20,100 | 53億1134万 | +0.66% | 8.65 | 2.7 |
| 03/05 | 608 | 621 | 608 | 608 | -1.14% | 16,600 | 52億7663万 | +0.16% | 8.59 | 2.68 |
| 03/04 | 616 | 616 | 598 | 615 | -1.6% | 71,100 | 53億3738万 | +1.49% | 8.69 | 2.72 |
| 03/03 | 609 | 630 | 596 | 625 | +1.13% | 172,700 | 54億2417万 | +3.31% | 8.83 | 2.76 |
| 02/28 | 615 | 633 | 612 | 618 | -0.32% | 82,300 | 53億6341万 | +2.49% | 8.73 | 2.73 |
| 02/27 | 603 | 620 | 600 | 620 | +2.48% | 69,600 | 53億8077万 | +3.16% | 8.76 | 2.74 |
| 02/26 | 606 | 618 | 598 | 605 | +0.83% | 39,900 | 52億5059万 | +1% | 8.55 | 2.67 |
| 02/25 | 585 | 612 | 585 | 600 | +2.74% | 84,800 | 52億720万 | +0.33% | 8.48 | 2.65 |
| 02/21 | 586 | 593 | 582 | 584 | -1.35% | 30,700 | 50億6834万 | -2.01% | 8.25 | 2.58 |
| 02/20 | 604 | 606 | 591 | 592 | -1.99% | 18,800 | 51億3510万 | -0.67% | 8.36 | 2.61 |
| 02/19 | 601 | 607 | 598 | 604 | +0.33% | 17,600 | 52億3919万 | +1.51% | 8.53 | 2.67 |
| 02/18 | 603 | 611 | 600 | 602 | +0.67% | 25,900 | 52億2185万 | +1.35% | 8.51 | 2.66 |
| 02/17 | 601 | 606 | 597 | 598 | 0% | 16,100 | 51億8715万 | +0.84% | 8.45 | 2.64 |
| 02/14 | 609 | 609 | 596 | 598 | -2.13% | 49,900 | 51億8715万 | +0.84% | 8.45 | 2.64 |
| 02/13 | 616 | 619 | 607 | 611 | -0.16% | 22,800 | 52億9991万 | +3.04% | 8.63 | 2.7 |
| 02/12 | 620 | 620 | 586 | 612 | -1.92% | 107,000 | 53億859万 | +3.38% | 8.65 | 2.7 |
| 02/10 | 608 | 627 | 600 | 624 | +2.8% | 89,900 | 54億1268万 | +5.41% | 8.82 | 2.75 |
| 02/07 | 631 | 645 | 585 | 607 | -6.76% | 327,500 | 52億6522万 | +2.71% | 8.58 | 2.68 |
| 02/06 | 637 | 655 | 633 | 651 | +1.88% | 85,000 | 56億4688万 | +10.15% | 9.2 | 2.87 |
| 02/05 | 622 | 656 | 612 | 639 | +2.9% | 132,400 | 55億4279万 | +8.49% | 9.03 | 2.82 |
| 02/04 | 588 | 625 | 588 | 621 | +5.61% | 171,500 | 53億8666万 | +5.79% | 8.77 | 2.74 |
| 02/03 | 588 | 600 | 581 | 588 | -0.68% | 40,500 | 51億41万 | +0.34% | 8.31 | 2.59 |
| 01/31 | 597 | 605 | 584 | 592 | -0.84% | 96,100 | 51億3510万 | +1.02% | 8.36 | 2.61 |
| 01/30 | 590 | 612 | 590 | 597 | +1.36% | 133,700 | 51億7848万 | +1.88% | 8.43 | 2.63 |
| 01/29 | 588 | 591 | 580 | 589 | +0.51% | 17,700 | 51億908万 | +0.51% | 8.32 | 2.6 |
| 01/28 | 581 | 590 | 580 | 586 | +0.86% | 27,200 | 50億8306万 | -0.17% | 8.28 | 2.59 |
| 01/27 | 586 | 588 | 580 | 581 | +0.17% | 30,800 | 50億3969万 | -1.19% | 8.21 | 2.56 |
| 01/24 | 580 | 584 | 576 | 580 | +0.87% | 25,300 | 50億3101万 | -1.53% | 8.19 | 2.56 |
| 01/23 | 573 | 576 | 567 | 575 | +0.52% | 7,400 | 49億8764万 | -2.71% | 8.12 | 2.54 |
| 01/22 | 571 | 574 | 564 | 572 | +0.18% | 27,800 | 49億6162万 | -3.54% | 8.08 | 2.52 |
| 01/21 | 571 | 574 | 565 | 571 | +0.35% | 20,000 | 49億4061万 | -3.87% | 8.07 | 2.51 |
| 01/20 | 570 | 572 | 564 | 569 | +0.71% | 29,700 | 49億2331万 | -4.53% | 8.04 | 2.5 |
| 01/17 | 563 | 568 | 561 | 565 | -0.18% | 28,800 | 48億8870万 | -5.52% | 7.98 | 2.49 |
| 01/16 | 570 | 572 | 566 | 566 | -0.18% | 41,200 | 48億9735万 | -5.67% | 8 | 2.49 |
| 01/15 | 579 | 580 | 567 | 567 | -1.9% | 30,100 | 49億600万 | -5.81% | 8.01 | 2.5 |
| 01/14 | 585 | 585 | 573 | 578 | -1.2% | 40,300 | 50億118万 | -4.62% | 8.17 | 2.54 |
| 01/10 | 589 | 596 | 585 | 585 | -0.85% | 34,000 | 50億6175万 | -3.78% | 8.27 | 2.58 |
| 01/09 | 596 | 596 | 588 | 590 | -1.67% | 36,600 | 51億501万 | -3.28% | 8.34 | 2.6 |
| 01/08 | 601 | 604 | 597 | 600 | -0.17% | 21,800 | 51億9154万 | -1.96% | 8.48 | 2.64 |
| 01/07 | 591 | 604 | 591 | 601 | +0.5% | 38,700 | 52億19万 | -1.96% | 8.49 | 2.65 |
| 01/06 | 613 | 613 | 595 | 598 | -1.64% | 37,400 | 51億7423万 | -2.45% | 8.45 | 2.63 |
| 2024 | ||||||||||
| 12/30 | 610 | 618 | 601 | 608 | -0.49% | 51,100 | 52億6076万 | -0.98% | 8.59 | 3.04 |
| 12/27 | 595 | 612 | 595 | 611 | +2.69% | 33,100 | 52億8672万 | -0.65% | 8.63 | 3.05 |
| 12/26 | 591 | 597 | 586 | 595 | +1.02% | 54,400 | 51億4828万 | -3.41% | 8.41 | 2.97 |
| 12/25 | 600 | 610 | 588 | 589 | -1.51% | 77,500 | 50億9636万 | -4.54% | 8.32 | 2.94 |
| 12/24 | 593 | 599 | 593 | 598 | +1.36% | 13,100 | 51億7423万 | -3.08% | 8.45 | 2.99 |
| 12/23 | 599 | 600 | 587 | 590 | -0.84% | 28,200 | 51億501万 | -4.53% | 8.34 | 2.95 |
| 12/20 | 597 | 605 | 586 | 595 | -0.5% | 83,200 | 51億4828万 | -3.72% | 8.41 | 2.97 |
| 12/19 | 596 | 610 | 595 | 598 | -1.97% | 68,700 | 51億7423万 | -3.08% | 8.45 | 2.99 |
| 12/18 | 600 | 610 | 599 | 610 | +0.83% | 16,300 | 52億7806万 | -1.13% | 8.62 | 3.05 |
| 12/17 | 611 | 613 | 598 | 605 | -0.98% | 73,400 | 52億3480万 | -1.94% | 8.55 | 3.02 |
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 9月期 | 2,307 6,920 7/26 | 1,422 4,265 7/3 | 4,200,600 1,400,200 6/30 | 161億9280万 | 99億8010万 | +4.7% 9/20 | -12.82% 8/21 |
| 2018年 9月期 | 1,878 6/27 | 1,009 9/19 | 484,900 8/17 | 137億3338万 | 73億8403万 | +16.64% 6/26 | -25.44% 8/15 |
| 2019年 9月期 | 1,055 10/1 | 486 6/4 | 318,000 12/17 | 77億2304万 | 35億6406万 | +21.09% 7/1 | -26.88% 12/25 |
| 2020年 9月期 | 865 12/30 | 281 3/17 | 3,816,100 8/21 | 63億4734万 | 20億6348万 | +42.62% 4/15 | -43.13% 3/16 |
| 2021年 9月期 | 485 10/2 | 278 12/23 | 1,391,300 6/9 | 35億7179万 | 20億6577万 | +25.09% 6/14 | -18.2% 12/23 |
| 2022年 9月期 | 394 10/6 | 238 1/28 | 596,000 11/19 | 33億7326万 | 20億5247万 | +25.64% 10/20 | -19.11% 12/2 |
| 2023年 9月期 | 920 8/31 | 350 10/3 | 1,432,400 10/20 | 78億8957万 | 29億8906万 | +29.64% 11/18 | -13.95% 6/1 |
| 2024年 9月期 | 977 12/12 | 519 8/7 8/5 | 349,900 5/20 | 84億212万 | 44億8461万 | +24.01% 11/24 | -24.07% 8/5 |
| 最新 | 678 2025/5/20 | 79,800 | 58億9359万 | +16.9% 580 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 93%（1.93倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/05/20 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
238円（2022/01/28） - 185%（2.85倍）
678円（5/20）