株価チャート
株価
5/26
- 前日 (5/23)
- 3,005
- 始値
- 3,000
- 高値
- 3,010
- 安値
- 2,973
- 終値 +0.17%
- 3,010
- 出来高 -1.86%
- 111,000
乖離率
- 株価（5日）
移動平均値 - +0.94%
2,982 - 株価（25日）
移動平均値 - +0.94%
2,982 - 出来高（5日）
移動平均値 - -30.56%
159,840
2024/12/23～2025/05/26
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 | ||||||||||
| 05/26 | 3,000 | 3,010 | 2,973 | 3,010 | +0.17% | 111,000 | 1217億7858万 | +0.94% | 12.15 | 0.99 |
| 05/23 | 3,005 | 3,050 | 2,986 | 3,005 | 0% | 113,100 | 1215億7629万 | +0.97% | 12.13 | 0.99 |
| 05/22 | 2,925 | 3,030 | 2,920 | 3,005 | +1.59% | 207,500 | 1215億7629万 | +1.08% | 12.13 | 0.99 |
| 05/21 | 2,923 | 2,966 | 2,909 | 2,958 | +0.89% | 267,500 | 1196億7476万 | -0.44% | 11.94 | 0.97 |
| 05/20 | 2,989 | 3,010 | 2,930 | 2,932 | -1.91% | 100,100 | 1186億2285万 | -1.21% | 11.83 | 0.97 |
| 05/19 | 2,990 | 3,015 | 2,967 | 2,989 | -0.17% | 116,200 | 1209億2896万 | +0.74% | 12.06 | 0.98 |
| 05/16 | 2,997 | 3,030 | 2,972 | 2,994 | +0.5% | 134,300 | 1211億3125万 | +1.22% | 12.08 | 0.99 |
| 05/15 | 2,964 | 2,997 | 2,954 | 2,979 | -1.03% | 88,500 | 1205億2438万 | +0.91% | 12.02 | 0.98 |
| 05/14 | 3,000 | 3,030 | 2,959 | 3,010 | -0.66% | 76,400 | 1217億7858万 | +2.38% | 12.15 | 0.99 |
| 05/13 | 3,055 | 3,070 | 3,025 | 3,030 | +0.17% | 63,300 | 1225億8774万 | +3.17% | 12.23 | 1 |
| 05/12 | 3,010 | 3,040 | 3,000 | 3,025 | +0.67% | 59,500 | 1223億8545万 | +3.03% | 12.21 | 1 |
| 05/09 | 2,980 | 3,030 | 2,973 | 3,005 | +1.59% | 110,400 | 1215億7629万 | +2.28% | 12.13 | 0.99 |
| 05/08 | 2,950 | 2,964 | 2,900 | 2,958 | -0.14% | 78,800 | 1196億7476万 | +0.54% | 11.94 | 0.97 |
| 05/07 | 2,984 | 2,984 | 2,940 | 2,962 | -1.43% | 124,100 | 1198億3659万 | +0.47% | 11.95 | 0.98 |
| 05/02 | 2,983 | 3,015 | 2,969 | 3,005 | +0.84% | 101,500 | 1215億7629万 | +1.55% | 12.13 | 0.99 |
| 05/01 | 2,990 | 3,005 | 2,980 | 2,980 | -0.53% | 48,000 | 1205億6484万 | +0.34% | 12.03 | 0.98 |
| 04/30 | 2,987 | 3,010 | 2,967 | 2,996 | +0.3% | 71,500 | 1212億1216万 | +0.44% | 12.09 | 0.99 |
| 04/28 | 3,015 | 3,030 | 2,980 | 2,987 | +0.03% | 67,700 | 1208億4804万 | -0.27% | 12.05 | 0.98 |
| 04/25 | 2,973 | 3,010 | 2,970 | 2,986 | +0.54% | 68,000 | 1208億758万 | -0.7% | 12.05 | 0.98 |
| 04/24 | 2,998 | 3,010 | 2,965 | 2,970 | -0.44% | 62,500 | 1201億6026万 | -1.75% | 11.99 | 0.98 |
| 04/23 | 2,990 | 3,025 | 2,973 | 2,983 | +0.17% | 74,200 | 1206億8621万 | -1.88% | 12.04 | 0.98 |
| 04/22 | 2,928 | 2,978 | 2,914 | 2,978 | +1.71% | 106,800 | 1204億8392万 | -2.65% | 12.02 | 0.98 |
| 04/21 | 2,943 | 2,946 | 2,901 | 2,928 | -0.58% | 54,200 | 1184億6102万 | -4.84% | 11.82 | 0.96 |
| 04/18 | 2,930 | 2,947 | 2,922 | 2,945 | +0.86% | 42,900 | 1191億4881万 | -4.82% | 11.89 | 0.97 |
| 04/17 | 2,884 | 2,922 | 2,866 | 2,920 | +1.96% | 62,000 | 1181億3736万 | -6.14% | 11.78 | 0.96 |
| 04/16 | 2,931 | 2,949 | 2,835 | 2,864 | -2.15% | 88,000 | 1158億7171万 | -8.38% | 11.56 | 0.94 |
| 04/15 | 2,953 | 2,963 | 2,927 | 2,927 | -0.91% | 87,800 | 1184億2056万 | -6.87% | 11.81 | 0.96 |
| 04/14 | 2,940 | 2,972 | 2,908 | 2,954 | +2.14% | 94,000 | 1195億1293万 | -6.49% | 11.92 | 0.97 |
| 04/11 | 2,831 | 2,893 | 2,780 | 2,892 | -0.82% | 106,600 | 1170億453万 | -8.86% | 11.67 | 0.95 |
| 04/10 | 2,940 | 2,958 | 2,891 | 2,916 | +5.65% | 151,000 | 1179億7552万 | -8.59% | 11.77 | 0.96 |
| 04/09 | 2,794 | 2,818 | 2,727 | 2,760 | -2.95% | 127,900 | 1116億6408万 | -13.78% | 11.14 | 0.91 |
| 04/08 | 2,786 | 2,888 | 2,750 | 2,844 | +5.88% | 133,400 | 1150億6255万 | -11.59% | 11.48 | 0.94 |
| 04/07 | 2,700 | 2,774 | 2,681 | 2,686 | -8.14% | 148,500 | 1086億7018万 | -16.69% | 10.84 | 0.89 |
| 04/04 | 2,937 | 2,957 | 2,860 | 2,924 | -2.7% | 188,400 | 1182億9919万 | -9.67% | 11.8 | 0.96 |
| 04/03 | 3,010 | 3,025 | 2,973 | 3,005 | -2.44% | 104,400 | 1215億7629万 | -7.28% | 12.13 | 0.99 |
| 04/02 | 3,130 | 3,130 | 3,070 | 3,080 | -0.65% | 52,200 | 1246億1064万 | -4.94% | 12.43 | 1.01 |
| 04/01 | 3,140 | 3,140 | 3,100 | 3,100 | -0.48% | 58,400 | 1254億1980万 | -4.14% | 12.51 | 1.02 |
| 03/31 | 3,160 | 3,180 | 3,085 | 3,115 | -3.26% | 129,300 | 1260億2667万 | -3.5% | 9.77 | 1.03 |
| 03/28 | 3,195 | 3,250 | 3,185 | 3,220 | -2.42% | 108,600 | 1302億7476万 | -0.03% | 10.1 | 1.06 |
| 03/27 | 3,285 | 3,300 | 3,265 | 3,300 | +0.3% | 80,200 | 1335億1140万 | +2.74% | 10.35 | 1.09 |
| 03/26 | 3,295 | 3,320 | 3,280 | 3,290 | -0.3% | 75,900 | 1331億682万 | +2.75% | 10.32 | 1.08 |
| 03/25 | 3,310 | 3,330 | 3,265 | 3,300 | 0% | 84,000 | 1335億1140万 | +3.38% | 10.35 | 1.09 |
| 03/24 | 3,385 | 3,385 | 3,300 | 3,300 | -2.51% | 73,000 | 1335億1140万 | +3.74% | 10.35 | 1.09 |
| 03/21 | 3,370 | 3,410 | 3,370 | 3,385 | +0.3% | 85,500 | 1369億5033万 | +6.68% | 10.62 | 1.12 |
| 03/19 | 3,450 | 3,450 | 3,370 | 3,375 | -2.32% | 102,000 | 1365億4575万 | +6.74% | 10.58 | 1.11 |
| 03/18 | 3,450 | 3,480 | 3,440 | 3,455 | +0.58% | 82,300 | 1397億8239万 | +9.93% | 10.83 | 1.14 |
| 03/17 | 3,380 | 3,450 | 3,380 | 3,435 | +1.93% | 118,100 | 1389億7323万 | +10.06% | 10.77 | 1.13 |
| 03/14 | 3,375 | 3,395 | 3,370 | 3,370 | +0.3% | 101,500 | 1363億4346万 | +8.78% | 10.57 | 1.11 |
| 03/13 | 3,320 | 3,380 | 3,300 | 3,360 | +1.82% | 170,900 | 1359億3888万 | +9.16% | 10.54 | 1.11 |
| 03/12 | 3,305 | 3,335 | 3,285 | 3,300 | +0.46% | 122,100 | 1335億1140万 | +7.91% | 10.35 | 1.09 |
| 03/11 | 3,300 | 3,315 | 3,265 | 3,285 | -0.9% | 96,600 | 1329億453万 | +8.02% | 10.3 | 1.08 |
| 03/10 | 3,325 | 3,340 | 3,300 | 3,315 | -0.3% | 98,300 | 1341億1827万 | +9.55% | 10.4 | 1.09 |
| 03/07 | 3,295 | 3,335 | 3,270 | 3,325 | +0.91% | 113,900 | 1345億2285万 | +10.47% | 10.43 | 1.1 |
| 03/06 | 3,240 | 3,310 | 3,235 | 3,295 | +2.81% | 152,800 | 1333億911万 | +10.09% | 10.33 | 1.09 |
| 03/05 | 3,185 | 3,225 | 3,175 | 3,205 | +1.58% | 121,600 | 1296億6789万 | +7.59% | 10.05 | 1.06 |
| 03/04 | 3,095 | 3,160 | 3,095 | 3,155 | +4.3% | 199,000 | 1276億4499万 | +6.3% | 9.89 | 1.04 |
| 03/03 | 3,010 | 3,050 | 3,010 | 3,025 | +0.83% | 64,100 | 1223億8545万 | +2.27% | 9.49 | 1 |
| 02/28 | 3,020 | 3,030 | 2,981 | 3,000 | -0.83% | 89,000 | 1213億7400万 | +1.59% | 9.41 | 0.99 |
| 02/27 | 3,010 | 3,025 | 3,005 | 3,025 | +1.71% | 51,200 | 1223億8545万 | +2.58% | 9.49 | 1 |
| 02/26 | 2,966 | 2,995 | 2,966 | 2,974 | +0.78% | 95,400 | 1203億2209万 | +1.05% | 9.33 | 0.98 |
| 02/25 | 2,926 | 2,967 | 2,925 | 2,951 | +0.61% | 67,400 | 1193億9155万 | +0.37% | 9.25 | 0.97 |
| 02/21 | 2,942 | 2,943 | 2,916 | 2,933 | -0.31% | 66,900 | 1186億6331万 | -0.1% | 9.2 | 0.97 |
| 02/20 | 2,991 | 2,994 | 2,939 | 2,942 | -1.93% | 57,000 | 1190億2743万 | +0.34% | 9.23 | 0.97 |
| 02/19 | 3,040 | 3,060 | 3,000 | 3,000 | -1.32% | 46,100 | 1213億7400万 | +2.46% | 9.41 | 0.99 |
| 02/18 | 3,045 | 3,065 | 3,030 | 3,040 | -0.16% | 37,300 | 1229億9232万 | +4.11% | 9.53 | 1 |
| 02/17 | 3,025 | 3,070 | 3,025 | 3,045 | +0.66% | 59,300 | 1231億9461万 | +4.57% | 9.55 | 1 |
| 02/14 | 3,105 | 3,105 | 3,025 | 3,025 | -2.42% | 64,000 | 1223億8545万 | +4.13% | 9.49 | 1 |
| 02/13 | 3,115 | 3,115 | 3,065 | 3,100 | -0.8% | 73,100 | 1254億1980万 | +6.97% | 9.72 | 1.02 |
| 02/12 | 3,050 | 3,150 | 2,991 | 3,125 | +7.8% | 289,100 | 1264億3125万 | +8.09% | 9.8 | 1.03 |
| 02/10 | 2,885 | 2,920 | 2,880 | 2,899 | +0.49% | 86,900 | 1172億8774万 | +0.62% | 9.09 | 0.96 |
| 02/07 | 2,875 | 2,896 | 2,851 | 2,885 | +0.35% | 71,300 | 1167億2133万 | +0.14% | 9.05 | 0.95 |
| 02/06 | 2,860 | 2,887 | 2,860 | 2,875 | +0.52% | 80,900 | 1163億1675万 | -0.24% | 9.02 | 0.95 |
| 02/05 | 2,910 | 2,910 | 2,851 | 2,860 | -0.45% | 68,900 | 1157億988万 | -0.76% | 8.97 | 0.94 |
| 02/04 | 2,887 | 2,903 | 2,870 | 2,873 | +0.03% | 55,300 | 1162億3583万 | -0.24% | 9.01 | 0.95 |
| 02/03 | 2,901 | 2,924 | 2,871 | 2,872 | -1.14% | 93,000 | 1161億9537万 | -0.21% | 9.01 | 0.95 |
| 01/31 | 2,902 | 2,915 | 2,896 | 2,905 | -0.68% | 45,500 | 1175億3049万 | +1.04% | 9.11 | 0.96 |
| 01/30 | 2,900 | 2,925 | 2,883 | 2,925 | +0.79% | 55,400 | 1183億3965万 | +1.88% | 9.17 | 0.96 |
| 01/29 | 2,945 | 2,945 | 2,902 | 2,902 | -0.99% | 61,600 | 1174億911万 | +1.22% | 9.1 | 0.96 |
| 01/28 | 2,944 | 2,944 | 2,921 | 2,931 | -0.44% | 70,100 | 1185億8239万 | +2.34% | 9.19 | 0.97 |
| 01/27 | 2,935 | 2,953 | 2,918 | 2,944 | +1.69% | 71,200 | 1191億835万 | +2.94% | 9.23 | 0.97 |
| 01/24 | 2,909 | 2,919 | 2,895 | 2,895 | +0.28% | 58,000 | 1171億2591万 | +1.33% | 9.08 | 0.95 |
| 01/23 | 2,900 | 2,900 | 2,861 | 2,887 | -0.59% | 35,000 | 1168億224万 | +1.12% | 9.05 | 0.95 |
| 01/22 | 2,906 | 2,919 | 2,896 | 2,904 | +0.52% | 50,000 | 1174億9003万 | +1.75% | 9.11 | 0.96 |
| 01/21 | 2,905 | 2,906 | 2,860 | 2,889 | +0.03% | 66,500 | 1168億8316万 | +1.26% | 9.06 | 0.95 |
| 01/20 | 2,867 | 2,905 | 2,866 | 2,888 | +1.12% | 81,000 | 1168億4270万 | +1.26% | 9.06 | 0.95 |
| 01/17 | 2,834 | 2,862 | 2,834 | 2,856 | +0.78% | 69,100 | 1155億4804万 | +0.11% | 8.96 | 0.94 |
| 01/16 | 2,830 | 2,845 | 2,819 | 2,834 | +0.14% | 68,800 | 1146億5797万 | -0.63% | 8.89 | 0.93 |
| 01/15 | 2,824 | 2,851 | 2,824 | 2,830 | +0.39% | 58,600 | 1144億9614万 | -0.74% | 8.87 | 0.93 |
| 01/14 | 2,841 | 2,843 | 2,795 | 2,819 | -0.77% | 95,100 | 1140億5110万 | -1.02% | 8.84 | 0.93 |
| 01/10 | 2,838 | 2,860 | 2,836 | 2,841 | -0.49% | 49,900 | 1149億4117万 | -0.25% | 8.91 | 0.94 |
| 01/09 | 2,864 | 2,873 | 2,841 | 2,855 | -0.45% | 63,200 | 1155億759万 | +0.25% | 8.95 | 0.94 |
| 01/08 | 2,910 | 2,918 | 2,868 | 2,868 | -1.34% | 73,500 | 1160億3354万 | +0.77% | 8.99 | 0.94 |
| 01/07 | 2,902 | 2,924 | 2,879 | 2,907 | +0.9% | 63,600 | 1176億1140万 | +2.18% | 9.12 | 0.96 |
| 01/06 | 2,923 | 2,928 | 2,876 | 2,881 | -0.48% | 83,700 | 1165億5949万 | +1.37% | 9.03 | 0.95 |
| 2024 | ||||||||||
| 12/30 | 2,915 | 2,951 | 2,885 | 2,895 | -0.58% | 110,000 | 1171億2591万 | +1.86% | 9.08 | 1 |
| 12/27 | 2,870 | 2,912 | 2,869 | 2,912 | +1.39% | 65,800 | 1178億1369万 | +2.43% | 9.13 | 1 |
| 12/26 | 2,830 | 2,872 | 2,830 | 2,872 | +1.84% | 102,800 | 1161億9537万 | +1.02% | 9.01 | 0.99 |
| 12/25 | 2,818 | 2,820 | 2,794 | 2,820 | +0.25% | 91,800 | 1140億9156万 | -0.88% | 8.84 | 0.97 |
| 12/24 | 2,830 | 2,833 | 2,799 | 2,813 | +0.39% | 87,000 | 1138億835万 | -1.3% | 8.82 | 0.97 |
| 12/23 | 2,791 | 2,805 | 2,784 | 2,802 | -0.11% | 81,100 | 1133億6331万 | -1.82% | 8.79 | 0.97 |
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 3月期 | 1,938 4/10 | 993 1/22 | 298,800 11/2 | - | - | +10.47% 2/5 | -17.66% 8/17 |
| 2009年 3月期 | 1,277 4/2 | 560 10/10 10/9 他2件 | 353,200 5/15 | - | - | +32.28% 11/5 | -34.15% 10/8 |
| 2010年 3月期 | 1,080 6/11 | 735 4/17 | 477,800 6/5 | - | - | +22.54% 6/11 | -10.11% 7/13 |
| 2011年 3月期 | 1,115 5/11 | 637 3/15 | 245,500 1/6 | 490億6000万 | 280億2800万 | +21.83% 11/8 | -26.07% 3/15 |
| 2012年 3月期 | 1,100 3/30 | 780 5/16 | 194,400 3/30 | 484億 | 343億2000万 | +15.19% 4/5 | -8.59% 10/25 |
| 2013年 3月期 | 1,480 2/12 | 982 4/11 | 685,800 2/1 | 651億2000万 | 432億800万 | +17.89% 2/12 | -8.75% 9/3 |
| 2014年 3月期 | 2,240 3/26 | 1,252 4/2 | 488,300 5/16 | 963億2000万 | 550億8800万 | +24.11% 5/22 | -16.26% 8/9 |
| 2015年 3月期 | 2,500 12/8 | 1,774 10/17 | 610,200 12/11 | 1075億 | 762億8200万 | +16.89% 12/5 | -17.1% 10/17 |
| 2016年 3月期 | 2,933 5/27 | 1,680 2/12 | 740,700 5/15 | 1261億1900万 | 722億4000万 | +22.31% 5/25 | -17.4% 9/2 |
| 2017年 3月期 | 1,850 4/28 | 1,183 6/28 | 291,800 5/18 | 795億5000万 | 508億6900万 | +10.43% 5/8 | -16.28% 6/24 |
| 2018年 3月期 | 2,069 10/30 10/25 | 1,475 4/17 | 482,500 3/7 | 889億6700万 | 634億2500万 | +13.59% 5/17 | -9.27% 3/26 |
| 2019年 3月期 | 2,309 3/4 | 1,614 12/26 | 650,100 5/15 | 992億8700万 | 694億200万 | +22.29% 5/15 | -12.81% 12/25 |
| 2020年 3月期 | 2,634 12/10 | 1,459 3/17 | 246,800 10/30 | 1132億6200万 | 627億3700万 | +10.8% 7/4 | -22.21% 3/16 |
| 2021年 3月期 | 2,232 2/15 | 1,553 4/6 | 277,000 3/17 | 959億7600万 | 667億7900万 | +11.59% 9/18 | -7.51% 8/3 |
| 2022年 3月期 | 2,067 4/19 | 1,476 1/27 | 293,200 10/28 | 888億8100万 | 634億6800万 | +5.58% 9/14 | -8.81% 11/29 |
| 2023年 3月期 | 2,869 3/8 | 1,473 4/27 | 1,030,900 5/17 | 1160億7400万 | 595億9463万 | +36.97% 5/20 | -11.06% 11/9 |
| 2024年 3月期 | 4,645 3/1 | 2,520 4/6 | 791,800 11/30 | 1879億2741万 | 1019億5416万 | +18.74% 5/30 | -11.57% 10/4 |
| 2025年 3月期 | 4,265 4/12 | 2,763 12/4 | 803,500 5/16 | 1725億5337万 | 1117億8545万 | +10.45% 3/7 | -16.69% 4/7 |
| 最新 | 3,010 2025/5/26 | 111,000 | 1217億7858万 | +0.94% 2,982 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/29 vs 1991/12/30
- -58%（0.42倍）
- 1993/12/30 vs 1992/12/29
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- 59%（1.59倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -39%（0.61倍）
- 2000/12/29 vs 1999/12/30
- 69%（1.69倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/05/26 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
485円（2000/01/04） - 521%（6.21倍）
3,010円（5/26）