株価チャート
株価
5/2
- 前日 (5/1)
- 1,160
- 始値
- 1,161
- 高値
- 1,196
- 安値
- 1,155
- 終値 +0.95%
- 1,171
- 出来高 -22.83%
- 117,600
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,170 - 株価（25日）
移動平均値 - +1.3%
1,156 - 出来高（5日）
移動平均値 - -22.51%
151,760
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 1,161 | 1,196 | 1,155 | 1,171 | +0.95% | 117,600 | 100億5420万 | +1.3% | 7.72 | 0.81 |
| 05/01 | 1,158 | 1,178 | 1,140 | 1,160 | -0.09% | 152,400 | 99億5976万 | -0.6% | 7.64 | 0.8 |
| 04/30 | 1,201 | 1,204 | 1,153 | 1,161 | -1.19% | 151,700 | 99億6834万 | -1.53% | 7.65 | 0.8 |
| 04/28 | 1,200 | 1,224 | 1,173 | 1,175 | -0.84% | 100,800 | 100億8855万 | -1.18% | 7.74 | 0.81 |
| 04/25 | 1,138 | 1,185 | 1,131 | 1,185 | +5.9% | 236,300 | 101億7441万 | -1.25% | 7.81 | 0.81 |
| 04/24 | 1,061 | 1,128 | 1,045 | 1,119 | +7.8% | 308,400 | 96億773万 | -7.52% | 7.37 | 0.77 |
| 04/23 | 1,059 | 1,064 | 1,035 | 1,038 | +0.48% | 102,400 | 89億1226万 | -15.06% | 6.84 | 0.71 |
| 04/22 | 1,043 | 1,059 | 1,022 | 1,033 | -1.62% | 113,300 | 88億6933万 | -16.56% | 6.81 | 0.71 |
| 04/21 | 1,093 | 1,104 | 1,046 | 1,050 | -4.02% | 138,000 | 90億1530万 | -16.2% | 6.92 | 0.72 |
| 04/18 | 1,080 | 1,109 | 1,071 | 1,094 | +1.3% | 74,100 | 93億9308万 | -13.72% | 7.21 | 0.75 |
| 04/17 | 1,068 | 1,097 | 1,064 | 1,080 | -0.55% | 97,700 | 92億7288万 | -15.69% | 7.12 | 0.74 |
| 04/16 | 1,108 | 1,117 | 1,085 | 1,086 | -2.69% | 66,400 | 93億2439万 | -16.07% | 7.16 | 0.75 |
| 04/15 | 1,107 | 1,128 | 1,081 | 1,116 | -0.53% | 109,600 | 95億8197万 | -14.55% | 7.35 | 0.77 |
| 04/14 | 1,163 | 1,174 | 1,122 | 1,122 | -0.97% | 263,000 | 96億3349万 | -14.81% | 7.39 | 0.77 |
| 04/11 | 1,064 | 1,142 | 1,061 | 1,133 | -1.39% | 49,000 | 97億2793万 | -14.68% | 7.47 | 0.78 |
| 04/10 | 1,185 | 1,185 | 1,104 | 1,149 | +12.43% | 85,700 | 98億6531万 | -14.13% | 7.57 | 0.79 |
| 04/09 | 1,040 | 1,040 | 1,000 | 1,022 | -5.98% | 74,200 | 87億7489万 | -24.18% | 6.74 | 0.7 |
| 04/08 | 1,090 | 1,150 | 1,079 | 1,087 | +7.52% | 59,700 | 93億3298万 | -20.25% | 7.16 | 0.75 |
| 04/07 | 1,011 | 1,067 | 1,011 | 1,011 | -14.1% | 70,200 | 86億8044万 | -26.53% | 6.66 | 0.7 |
| 04/04 | 1,228 | 1,230 | 1,133 | 1,177 | -6.96% | 54,600 | 101億572万 | -15.51% | 7.76 | 0.81 |
| 04/03 | 1,258 | 1,299 | 1,243 | 1,265 | -4.02% | 28,300 | 108億6129万 | -10.03% | 8.34 | 0.87 |
| 04/02 | 1,339 | 1,339 | 1,302 | 1,318 | -1.64% | 20,600 | 113億1634万 | -6.86% | 8.69 | 0.91 |
| 04/01 | 1,408 | 1,408 | 1,340 | 1,340 | -3.46% | 28,500 | 115億524万 | -5.77% | 8.83 | 0.92 |
| 03/31 | 1,405 | 1,413 | 1,388 | 1,388 | -2.87% | 23,700 | 119億1736万 | -2.87% | 9.15 | 0.95 |
| 03/28 | 1,443 | 1,460 | 1,427 | 1,429 | -0.97% | 19,100 | 122億6939万 | -0.28% | 9.42 | 0.98 |
| 03/27 | 1,460 | 1,476 | 1,443 | 1,443 | -1.23% | 27,000 | 123億8959万 | +0.49% | 9.51 | 0.99 |
| 03/26 | 1,410 | 1,496 | 1,405 | 1,461 | +3.62% | 76,700 | 125億4414万 | +1.53% | 9.63 | 1 |
| 03/25 | 1,450 | 1,450 | 1,406 | 1,410 | -2.42% | 26,400 | 121億626万 | -2.02% | 9.29 | 0.97 |
| 03/24 | 1,447 | 1,473 | 1,428 | 1,445 | +1.19% | 29,600 | 124億677万 | +0.35% | 9.52 | 0.99 |
| 03/21 | 1,422 | 1,440 | 1,415 | 1,428 | +0.07% | 15,100 | 122億6080万 | -0.7% | 9.41 | 0.98 |
| 03/19 | 1,440 | 1,441 | 1,426 | 1,427 | -0.07% | 6,700 | 122億5222万 | -0.7% | 9.4 | 0.98 |
| 03/18 | 1,450 | 1,455 | 1,424 | 1,428 | +0.42% | 17,100 | 122億6080万 | -0.56% | 9.41 | 0.98 |
| 03/17 | 1,434 | 1,440 | 1,422 | 1,422 | 0% | 13,300 | 122億929万 | -0.91% | 9.37 | 0.98 |
| 03/14 | 1,432 | 1,438 | 1,406 | 1,422 | +1.21% | 11,800 | 122億929万 | -0.97% | 9.37 | 0.98 |
| 03/13 | 1,417 | 1,466 | 1,405 | 1,405 | -0.28% | 34,600 | 120億6333万 | -2.16% | 9.26 | 0.97 |
| 03/12 | 1,387 | 1,409 | 1,387 | 1,409 | +1.59% | 12,700 | 120億9767万 | -1.95% | 9.29 | 0.97 |
| 03/11 | 1,378 | 1,390 | 1,354 | 1,387 | -0.86% | 20,800 | 119億878万 | -3.41% | 9.14 | 0.95 |
| 03/10 | 1,386 | 1,409 | 1,386 | 1,399 | +1.01% | 15,700 | 120億1181万 | -2.64% | 9.22 | 0.96 |
| 03/07 | 1,377 | 1,403 | 1,376 | 1,385 | -1.28% | 19,600 | 118億9161万 | -3.69% | 9.13 | 0.95 |
| 03/06 | 1,399 | 1,414 | 1,381 | 1,403 | +0.29% | 24,500 | 120億4615万 | -2.23% | 9.25 | 0.96 |
| 03/05 | 1,362 | 1,399 | 1,361 | 1,399 | +1.67% | 20,000 | 120億1181万 | -2.24% | 9.22 | 0.96 |
| 03/04 | 1,403 | 1,414 | 1,363 | 1,376 | -3.3% | 50,300 | 118億1433万 | -3.57% | 9.07 | 0.95 |
| 03/03 | 1,462 | 1,463 | 1,422 | 1,423 | -1.25% | 24,800 | 122億1787万 | -0.07% | 9.38 | 0.98 |
| 02/28 | 1,461 | 1,483 | 1,435 | 1,441 | -3.35% | 30,800 | 123億7242万 | +1.62% | 9.5 | 0.99 |
| 02/27 | 1,487 | 1,500 | 1,478 | 1,491 | 0% | 33,200 | 128億172万 | +5.67% | 9.83 | 1.02 |
| 02/26 | 1,482 | 1,502 | 1,454 | 1,491 | -0.27% | 59,200 | 128億172万 | +6.5% | 9.83 | 1.02 |
| 02/25 | 1,501 | 1,513 | 1,485 | 1,495 | -1.25% | 27,400 | 128億3607万 | +7.63% | 9.85 | 1.03 |
| 02/21 | 1,489 | 1,518 | 1,489 | 1,514 | +1.27% | 20,600 | 129億9920万 | +9.95% | 9.98 | 1.04 |
| 02/20 | 1,487 | 1,505 | 1,487 | 1,495 | -0.27% | 31,600 | 128億3607万 | +9.52% | 9.85 | 1.03 |
| 02/19 | 1,510 | 1,524 | 1,494 | 1,499 | -0.6% | 37,700 | 128億7041万 | +10.55% | 9.88 | 1.03 |
| 02/18 | 1,474 | 1,528 | 1,474 | 1,508 | +2.65% | 106,300 | 129億4768万 | +12.04% | 9.94 | 1.04 |
| 02/17 | 1,463 | 1,480 | 1,452 | 1,469 | +1.66% | 54,900 | 126億1283万 | +9.71% | 9.68 | 1.01 |
| 02/14 | 1,390 | 1,454 | 1,390 | 1,445 | +3.73% | 92,400 | 124億677万 | +8.4% | 9.52 | 0.99 |
| 02/13 | 1,400 | 1,410 | 1,392 | 1,393 | -0.36% | 34,300 | 119億6029万 | +4.97% | 9.18 | 0.96 |
| 02/12 | 1,410 | 1,411 | 1,394 | 1,398 | 0% | 15,300 | 120億322万 | +5.75% | 9.21 | 0.96 |
| 02/10 | 1,408 | 1,423 | 1,398 | 1,398 | -0.92% | 36,400 | 120億322万 | +6.31% | 9.21 | 0.96 |
| 02/07 | 1,435 | 1,440 | 1,406 | 1,411 | -1.6% | 27,000 | 121億1484万 | +7.79% | 9.3 | 0.97 |
| 02/06 | 1,439 | 1,440 | 1,420 | 1,434 | +0.07% | 45,700 | 123億1232万 | +10.14% | 9.45 | 0.98 |
| 02/05 | 1,439 | 1,464 | 1,428 | 1,433 | +1.06% | 120,100 | 123億373万 | +10.83% | 9.44 | 0.98 |
| 02/04 | 1,430 | 1,449 | 1,418 | 1,418 | +0.93% | 84,700 | 121億7494万 | +10.44% | 9.35 | 0.97 |
| 02/03 | 1,399 | 1,455 | 1,399 | 1,405 | +0.21% | 150,800 | 120億6333万 | +10.2% | 9.26 | 0.96 |
| 01/31 | 1,415 | 1,466 | 1,400 | 1,402 | -1.61% | 193,500 | 120億3757万 | +10.57% | 9.24 | 0.96 |
| 01/30 | 1,307 | 1,432 | 1,307 | 1,425 | +8.53% | 390,100 | 122億3505万 | +13.1% | 9.39 | 0.98 |
| 01/29 | 1,288 | 1,317 | 1,273 | 1,313 | +1.94% | 94,400 | 112億7341万 | +4.87% | 8.65 | 0.9 |
| 01/28 | 1,274 | 1,299 | 1,266 | 1,288 | -0.92% | 75,500 | 110億5876万 | +3.21% | 8.49 | 0.88 |
| 01/27 | 1,315 | 1,326 | 1,292 | 1,300 | -0.15% | 89,400 | 111億6180万 | +4.42% | 8.57 | 0.89 |
| 01/24 | 1,287 | 1,310 | 1,271 | 1,302 | +2.12% | 97,100 | 111億7897万 | +4.92% | 8.58 | 0.89 |
| 01/23 | 1,293 | 1,304 | 1,270 | 1,275 | +0.87% | 125,600 | 109億4715万 | +3.07% | 8.4 | 0.88 |
| 01/22 | 1,229 | 1,265 | 1,222 | 1,264 | +3.02% | 74,100 | 108億5270万 | +2.51% | 8.33 | 0.87 |
| 01/21 | 1,214 | 1,227 | 1,203 | 1,227 | +1.66% | 34,400 | 105億3502万 | -0.41% | 8.09 | 0.84 |
| 01/20 | 1,204 | 1,216 | 1,200 | 1,207 | +0.5% | 38,700 | 103億6330万 | -1.95% | 7.95 | 0.83 |
| 01/17 | 1,217 | 1,226 | 1,200 | 1,201 | -2.04% | 75,000 | 103億1178万 | -2.52% | 7.91 | 0.82 |
| 01/16 | 1,243 | 1,247 | 1,212 | 1,226 | -1.68% | 93,000 | 105億2643万 | -0.57% | 8.08 | 0.84 |
| 01/15 | 1,264 | 1,274 | 1,231 | 1,247 | -1.89% | 118,600 | 107億674万 | +1.14% | 8.22 | 0.86 |
| 01/14 | 1,320 | 1,338 | 1,263 | 1,271 | -3.93% | 218,500 | 109億1280万 | +3.17% | 8.38 | 0.87 |
| 01/10 | 1,313 | 1,333 | 1,283 | 1,323 | -0.38% | 135,200 | 113億5927万 | +7.39% | 8.72 | 0.91 |
| 01/09 | 1,350 | 1,370 | 1,307 | 1,328 | +2.79% | 276,900 | 114億220万 | +8.06% | 8.75 | 0.91 |
| 01/08 | 1,254 | 1,292 | 1,240 | 1,292 | +1.89% | 87,500 | 110億9311万 | +5.38% | 8.51 | 0.89 |
| 01/07 | 1,225 | 1,270 | 1,225 | 1,268 | +3.93% | 88,800 | 108億8704万 | +3.43% | 8.36 | 0.87 |
| 01/06 | 1,250 | 1,257 | 1,220 | 1,220 | -2.01% | 78,500 | 104億7492万 | -0.57% | 8.04 | 0.84 |
| 2024 | ||||||||||
| 12/30 | 1,227 | 1,250 | 1,227 | 1,245 | -0.08% | 34,300 | 106億8957万 | +1.3% | 8.2 | 0.85 |
| 12/27 | 1,205 | 1,249 | 1,205 | 1,246 | +4.09% | 64,400 | 106億9815万 | +1.22% | 8.21 | 0.86 |
| 12/26 | 1,205 | 1,213 | 1,196 | 1,197 | -0.91% | 73,700 | 102億7744万 | -2.92% | 7.89 | 0.82 |
| 12/25 | 1,205 | 1,220 | 1,200 | 1,208 | +0.17% | 55,600 | 103億7188万 | -2.19% | 7.96 | 0.83 |
| 12/24 | 1,210 | 1,212 | 1,182 | 1,206 | -0.99% | 77,400 | 103億5471万 | -2.51% | 7.95 | 0.83 |
| 12/23 | 1,222 | 1,230 | 1,214 | 1,218 | +1.08% | 46,100 | 104億5774万 | -1.62% | 8.03 | 0.84 |
| 12/20 | 1,217 | 1,232 | 1,203 | 1,205 | -1.15% | 30,100 | 103億4613万 | -2.67% | 7.94 | 0.83 |
| 12/19 | 1,200 | 1,220 | 1,194 | 1,219 | -0.16% | 49,400 | 104億6633万 | -1.61% | 8.03 | 0.84 |
| 12/18 | 1,193 | 1,229 | 1,190 | 1,221 | +1.75% | 67,000 | 104億8350万 | -1.53% | 8.05 | 0.84 |
| 12/17 | 1,201 | 1,209 | 1,192 | 1,200 | -0.08% | 39,600 | 103億320万 | -3.38% | 7.91 | 0.82 |
| 12/16 | 1,199 | 1,212 | 1,195 | 1,201 | +0.17% | 42,500 | 103億1178万 | -3.53% | 7.91 | 0.82 |
| 12/13 | 1,191 | 1,206 | 1,183 | 1,199 | +0.25% | 50,000 | 102億9461万 | -3.93% | 7.9 | 0.82 |
| 12/12 | 1,228 | 1,228 | 1,189 | 1,196 | -1.97% | 106,900 | 102億6885万 | -4.47% | 7.88 | 0.82 |
| 12/11 | 1,222 | 1,230 | 1,212 | 1,220 | +0.25% | 49,400 | 104億7492万 | -2.94% | 8.04 | 0.84 |
| 12/10 | 1,215 | 1,227 | 1,211 | 1,217 | -0.33% | 58,800 | 104億4916万 | -3.41% | 8.02 | 0.84 |
| 12/09 | 1,222 | 1,228 | 1,208 | 1,221 | -0.41% | 60,400 | 104億8350万 | -3.33% | 8.05 | 0.84 |
| 12/06 | 1,236 | 1,236 | 1,221 | 1,226 | -0.65% | 27,100 | 105億2643万 | -3.01% | 8.08 | 0.84 |
| 12/05 | 1,235 | 1,245 | 1,232 | 1,234 | +0.33% | 20,500 | 105億9512万 | -2.6% | 8.13 | 0.85 |
| 12/04 | 1,259 | 1,259 | 1,229 | 1,230 | -2.15% | 37,300 | 105億6078万 | -3.15% | 8.11 | 0.84 |
| 12/03 | 1,250 | 1,265 | 1,250 | 1,257 | +0.96% | 33,400 | 107億9260万 | -1.26% | 8.28 | 0.86 |
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 8月期 | 418 418,000 10/16 | 225 225,000 8/19 | 18,000 18 2/28 18 12/18 18 10/15 | - | - | +26.7% 5/15 | -54.16% 10/10 |
| 2009年 8月期 | 246 246,000 9/2 | 74 73,500 3/13 | 128,000 128 6/2 | - | - | +85.29% 6/1 | -35.2% 10/17 |
| 2010年 8月期 | 176 175,500 4/15 | 78 78,000 11/25 | 420,000 420 4/15 | - | - | +43.8% 4/15 | -24.9% 5/25 |
| 2011年 8月期 | 300 299,800 2/9 | 92 91,500 9/6 | 632,000 632 2/9 | 25億7408万 | 7億8561万 | +44.41% 2/8 | -38.61% 3/15 |
| 2012年 8月期 | 222 221,500 10/14 | 96 96,000 5/15 | 425,000 425 4/10 | 19億179万 | 8億2425万 | +27.69% 4/12 | -28.63% 11/8 |
| 2013年 8月期 | 220 220,000 5/13 | 86 85,500 11/16 | 368,000 368 5/28 | 18億8892万 | 7億3410万 | +69.16% 5/9 | -28.22% 6/7 |
| 2014年 8月期 | 3,475 34,750 8/14 | 128 128,300 9/6 128,000 9/2 | 6,017,000 601,700 6/20 | 298億3635万 | 10億9900万 | +95.19% 4/21 | -24.67% 5/19 |
| 2015年 8月期 | 2,836 28,360 9/3 | 538 8/25 | 3,312,000 331,200 11/5 | 243億4989万 | 46億1926万 | +26.69% 11/5 | -38.29% 10/21 |
| 2016年 8月期 | 1,016 9/1 | 330 2/12 | 1,204,100 9/1 | 87億2337万 | 28億3338万 | +29.96% 9/14 | -28.85% 1/18 |
| 2017年 8月期 | 2,188 7/21 7/20 | 364 9/5 | 2,822,300 1/17 | 187億8616万 | 31億2530万 | +56.47% 10/24 | -11.86% 3/15 |
| 2018年 8月期 | 2,349 1/15 | 1,190 8/21 | 1,285,000 1/15 | 201億6851万 | 102億1734万 | +18.56% 1/15 | -20.49% 7/5 |
| 2019年 8月期 | 1,355 10/1 | 602 6/3 | 608,800 1/16 | 116億3403万 | 51億6877万 | +28.74% 4/17 | -29.5% 12/25 |
| 2020年 8月期 | 2,030 1/24 | 655 9/2 | 1,835,800 10/23 | 174億2958万 | 56億2383万 | +54.61% 10/28 | -26.32% 3/13 |
| 2021年 8月期 | 2,037 7/16 | 1,010 9/11 | 543,200 1/21 | 174億8968万 | 86億7186万 | +25.73% 1/21 | -14.9% 8/17 |
| 2022年 8月期 | 3,335 1/17 | 1,426 10/5 | 1,464,000 1/14 | 286億3431万 | 122億4363万 | +39.21% 10/22 | -19.58% 1/28 |
| 2023年 8月期 | 2,066 12/6 | 1,269 4/20 | 1,488,900 12/5 | 177億3867万 | 108億9563万 | +20.16% 11/15 | -15.23% 12/28 |
| 2024年 8月期 | 1,996 7/30 | 1,252 4/23 | 541,500 7/17 | 171億3765万 | 107億4967万 | +26.06% 7/30 | -15.82% 4/22 |
| 最新 | 1,171 2025/5/2 | 117,600 | 100億5420万 | +1.3% 1,156 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -45%（0.55倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 662%（7.62倍）
- 2015/12/30 vs 2014/12/30
- -54%（0.46倍）
- 2016/12/30 vs 2015/12/30
- 51%（1.51倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 109%（2.09倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 128%（2.28倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/05/02 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
74円（2009/03/13） - 1493%（15.93倍）
1,171円（5/2）