株価チャート
株価
4/25
- 前日 (4/24)
- 573
- 始値
- 574
- 高値
- 580
- 安値
- 572
- 終値 +0.17%
- 574
- 出来高 -23.44%
- 9,800
乖離率
- 株価（5日）
移動平均値 - +1.59%
565 - 株価（25日）
移動平均値 - +1.95%
563 - 出来高（5日）
移動平均値 - -18.2%
11,980
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 574 | 580 | 572 | 574 | +0.17% | 9,800 | 52億5956万 | +1.95% | - | 0.45 |
| 04/24 | 565 | 573 | 560 | 573 | +1.24% | 12,800 | 52億5039万 | +1.42% | - | 0.45 |
| 04/23 | 565 | 570 | 558 | 566 | +1.25% | 9,400 | 51億8625万 | -0.18% | - | 0.44 |
| 04/22 | 549 | 564 | 549 | 559 | +1.45% | 17,000 | 51億2211万 | -1.76% | - | 0.44 |
| 04/21 | 558 | 564 | 551 | 551 | -0.36% | 10,900 | 50億3228万 | -3.5% | - | 0.43 |
| 04/18 | 546 | 555 | 543 | 553 | +2.6% | 8,700 | 50億5054万 | -3.66% | - | 0.43 |
| 04/17 | 532 | 541 | 532 | 539 | +0.94% | 6,200 | 49億2268万 | -6.59% | - | 0.42 |
| 04/16 | 538 | 543 | 528 | 534 | -0.74% | 8,400 | 48億7702万 | -7.93% | - | 0.42 |
| 04/15 | 548 | 551 | 538 | 538 | 0% | 14,600 | 49億1355万 | -7.88% | - | 0.42 |
| 04/14 | 535 | 546 | 533 | 538 | +0.94% | 14,700 | 49億1355万 | -8.35% | - | 0.42 |
| 04/11 | 524 | 538 | 520 | 533 | -1.66% | 24,400 | 48億6788万 | -9.51% | - | 0.42 |
| 04/10 | 571 | 571 | 523 | 542 | +9.94% | 35,800 | 49億5008万 | -8.45% | - | 0.42 |
| 04/09 | 502 | 505 | 482 | 493 | -4.64% | 49,800 | 45億256万 | -17% | - | 0.39 |
| 04/08 | 502 | 523 | 498 | 517 | +13.88% | 76,800 | 47億2176万 | -13.4% | - | 0.41 |
| 04/07 | 470 | 491 | 451 | 454 | -8.28% | 74,300 | 41億4638万 | -24.33% | - | 0.36 |
| 04/04 | 526 | 542 | 475 | 495 | -10.97% | 121,900 | 45億2083万 | -18.05% | - | 0.39 |
| 04/03 | 583 | 588 | 548 | 556 | -5.76% | 51,700 | 50億7794万 | -8.4% | - | 0.44 |
| 04/02 | 614 | 614 | 583 | 590 | -1.67% | 21,400 | 53億8847万 | -2.8% | - | 0.46 |
| 04/01 | 610 | 614 | 600 | 600 | 0% | 11,400 | 54億7980万 | -0.99% | - | 0.47 |
| 03/31 | 619 | 630 | 590 | 600 | -3.69% | 37,100 | 54億7980万 | -0.83% | - | 0.47 |
| 03/28 | 630 | 640 | 618 | 623 | -4.15% | 51,900 | 56億8985万 | +3.15% | - | 0.49 |
| 03/27 | 631 | 650 | 625 | 650 | +1.56% | 24,700 | 59億3645万 | +7.79% | - | 0.51 |
| 03/26 | 639 | 640 | 630 | 640 | +0.31% | 23,500 | 58億4512万 | +6.84% | - | 0.5 |
| 03/25 | 627 | 638 | 622 | 638 | +3.4% | 27,400 | 58億2685万 | +6.87% | - | 0.5 |
| 03/24 | 621 | 627 | 612 | 617 | -1.28% | 19,200 | 56億3506万 | +3.87% | - | 0.48 |
| 03/21 | 628 | 634 | 620 | 625 | -0.48% | 32,000 | 57億812万 | +5.93% | - | 0.49 |
| 03/19 | 620 | 628 | 617 | 628 | +1.29% | 14,100 | 57億3552万 | +7.17% | - | 0.49 |
| 03/18 | 620 | 626 | 619 | 620 | +1.64% | 18,400 | 56億6246万 | +6.53% | - | 0.49 |
| 03/17 | 628 | 628 | 605 | 610 | -1.29% | 20,200 | 55億7113万 | +5.54% | - | 0.48 |
| 03/14 | 625 | 627 | 617 | 618 | -1.28% | 16,700 | 56億4419万 | +7.67% | - | 0.48 |
| 03/13 | 622 | 634 | 621 | 626 | +0.64% | 21,900 | 57億1725万 | +9.82% | - | 0.49 |
| 03/12 | 621 | 627 | 616 | 622 | +0.16% | 19,600 | 56億8072万 | +10.09% | - | 0.49 |
| 03/11 | 610 | 624 | 603 | 621 | -1.27% | 29,400 | 56億7159万 | +10.89% | - | 0.49 |
| 03/10 | 586 | 629 | 586 | 629 | +6.97% | 36,700 | 57億4465万 | +12.93% | - | 0.49 |
| 03/07 | 597 | 604 | 580 | 588 | -1.67% | 32,200 | 53億7020万 | +6.52% | - | 0.46 |
| 03/06 | 582 | 598 | 570 | 598 | +2.57% | 45,100 | 54億6153万 | +8.93% | - | 0.47 |
| 03/05 | 575 | 590 | 575 | 583 | +0.17% | 20,800 | 53億2453万 | +6.58% | - | 0.46 |
| 03/04 | 592 | 592 | 569 | 582 | 0% | 18,800 | 53億1540万 | +6.99% | - | 0.46 |
| 03/03 | 589 | 610 | 577 | 582 | +4.11% | 80,600 | 53億1540万 | +7.38% | - | 0.46 |
| 02/28 | 572 | 577 | 557 | 559 | -2.78% | 21,500 | 51億534万 | +3.52% | - | 0.44 |
| 02/27 | 565 | 576 | 563 | 575 | +3.6% | 13,600 | 52億5147万 | +6.68% | - | 0.45 |
| 02/26 | 578 | 578 | 555 | 555 | -2.46% | 31,800 | 50億6881万 | +3.54% | - | 0.44 |
| 02/25 | 574 | 574 | 567 | 569 | +0.89% | 4,800 | 51億9667万 | +6.55% | - | 0.45 |
| 02/21 | 576 | 578 | 562 | 564 | -1.91% | 13,600 | 51億5101万 | +6.21% | - | 0.44 |
| 02/20 | 589 | 598 | 575 | 575 | -2.38% | 26,300 | 52億5147万 | +8.9% | - | 0.45 |
| 02/19 | 569 | 602 | 569 | 589 | +3.7% | 56,800 | 53億7933万 | +12.19% | - | 0.46 |
| 02/18 | 589 | 589 | 566 | 568 | -2.74% | 39,800 | 51億8754万 | +9.23% | - | 0.45 |
| 02/17 | 581 | 598 | 572 | 584 | +4.1% | 115,100 | 53億3367万 | +12.96% | - | 0.46 |
| 02/14 | 525 | 589 | 515 | 561 | +7.88% | 95,200 | 51億2361万 | +9.14% | - | 0.44 |
| 02/13 | 522 | 526 | 518 | 520 | -0.38% | 8,800 | 47億4916万 | +1.56% | - | 0.41 |
| 02/12 | 524 | 524 | 517 | 522 | +0.38% | 7,100 | 47億6742万 | +2.15% | - | 0.41 |
| 02/10 | 525 | 525 | 517 | 520 | -0.95% | 5,400 | 47億4916万 | +1.96% | - | 0.41 |
| 02/07 | 516 | 525 | 512 | 525 | +1.74% | 7,500 | 47億9482万 | +2.94% | - | 0.41 |
| 02/06 | 511 | 516 | 508 | 516 | +1.78% | 5,700 | 47億1262万 | +1.18% | - | 0.4 |
| 02/05 | 519 | 519 | 507 | 507 | -0.39% | 5,700 | 46億3043万 | -0.39% | - | 0.4 |
| 02/04 | 517 | 517 | 506 | 509 | +0.39% | 5,800 | 46億4869万 | 0% | - | 0.4 |
| 02/03 | 520 | 520 | 503 | 507 | -3.61% | 22,800 | 46億3043万 | -0.2% | - | 0.4 |
| 01/31 | 523 | 526 | 517 | 526 | +1.35% | 9,200 | 48億395万 | +3.75% | - | 0.41 |
| 01/30 | 521 | 524 | 519 | 519 | -0.57% | 9,500 | 47億4002万 | +2.57% | - | 0.41 |
| 01/29 | 527 | 527 | 522 | 522 | -0.95% | 8,600 | 47億6742万 | +3.37% | - | 0.41 |
| 01/28 | 524 | 528 | 522 | 527 | -0.19% | 7,000 | 48億1309万 | +4.56% | - | 0.41 |
| 01/27 | 531 | 531 | 523 | 528 | +1.34% | 17,100 | 48億2222万 | +5.18% | - | 0.41 |
| 01/24 | 530 | 538 | 521 | 521 | -2.25% | 10,500 | 47億5829万 | +3.99% | - | 0.41 |
| 01/23 | 537 | 537 | 529 | 533 | +0.38% | 11,700 | 48億6788万 | +6.39% | - | 0.42 |
| 01/22 | 512 | 547 | 512 | 531 | +3.71% | 51,900 | 48億4962万 | +6.41% | - | 0.42 |
| 01/21 | 512 | 515 | 508 | 512 | +0.99% | 12,600 | 46億7609万 | +2.81% | - | 0.4 |
| 01/20 | 500 | 508 | 495 | 507 | +3.05% | 22,800 | 46億3043万 | +1.81% | - | 0.4 |
| 01/17 | 491 | 500 | 488 | 492 | +1.65% | 21,700 | 44億9343万 | -1.2% | - | 0.39 |
| 01/16 | 483 | 488 | 481 | 484 | +0.21% | 11,800 | 44億2037万 | -3.01% | - | 0.38 |
| 01/15 | 491 | 491 | 483 | 483 | 0% | 17,500 | 44億1123万 | -3.59% | - | 0.38 |
| 01/14 | 491 | 494 | 483 | 483 | -2.03% | 44,100 | 44億1123万 | -3.98% | - | 0.38 |
| 01/10 | 499 | 499 | 493 | 493 | -0.6% | 10,700 | 45億256万 | -2.18% | - | 0.39 |
| 01/09 | 510 | 510 | 494 | 496 | -1.98% | 23,900 | 45億2996万 | -1.98% | - | 0.39 |
| 01/08 | 509 | 512 | 506 | 506 | -0.59% | 9,300 | 46億2129万 | -0.2% | - | 0.4 |
| 01/07 | 516 | 517 | 506 | 509 | +0.59% | 14,300 | 46億4869万 | +0.2% | - | 0.4 |
| 01/06 | 509 | 515 | 505 | 506 | -0.59% | 17,400 | 46億2129万 | -0.59% | - | 0.4 |
| 2024 | ||||||||||
| 12/30 | 511 | 516 | 506 | 509 | -0.97% | 14,300 | 46億4869万 | -0.39% | - | 0.4 |
| 12/27 | 501 | 526 | 489 | 514 | +2.59% | 45,700 | 46億9436万 | +0.39% | - | 0.4 |
| 12/26 | 498 | 503 | 486 | 501 | +0.8% | 72,900 | 45億7563万 | -2.53% | - | 0.39 |
| 12/25 | 497 | 497 | 490 | 497 | +0.2% | 38,600 | 45億3910万 | -3.87% | - | 0.39 |
| 12/24 | 489 | 500 | 486 | 496 | +1.64% | 48,500 | 45億2996万 | -4.43% | - | 0.39 |
| 12/23 | 494 | 496 | 484 | 488 | -0.81% | 47,000 | 44億5690万 | -6.51% | - | 0.38 |
| 12/20 | 490 | 498 | 485 | 492 | +0.41% | 32,900 | 44億9343万 | -6.29% | - | 0.38 |
| 12/19 | 490 | 490 | 484 | 490 | 0% | 15,900 | 44億7517万 | -7.02% | - | 0.38 |
| 12/18 | 497 | 497 | 488 | 490 | -1.41% | 19,400 | 44億7517万 | -7.72% | - | 0.38 |
| 12/17 | 500 | 501 | 493 | 497 | -0.8% | 31,200 | 45億3910万 | -7.28% | - | 0.39 |
| 12/16 | 510 | 510 | 501 | 501 | -0.79% | 26,900 | 45億7563万 | -7.39% | - | 0.39 |
| 12/13 | 496 | 505 | 496 | 505 | +1% | 26,100 | 46億1216万 | -7.51% | - | 0.39 |
| 12/12 | 507 | 507 | 499 | 500 | -0.2% | 30,100 | 45億6650万 | -9.09% | - | 0.39 |
| 12/11 | 515 | 515 | 500 | 501 | -2.15% | 40,000 | 45億7563万 | -9.57% | - | 0.39 |
| 12/10 | 513 | 519 | 511 | 512 | -0.39% | 29,100 | 46億7609万 | -8.24% | - | 0.4 |
| 12/09 | 525 | 525 | 514 | 514 | -0.58% | 16,000 | 46億9436万 | -8.54% | - | 0.4 |
| 12/06 | 520 | 520 | 513 | 517 | -0.77% | 16,700 | 47億2176万 | -8.5% | - | 0.4 |
| 12/05 | 525 | 525 | 516 | 521 | -0.76% | 17,500 | 47億5829万 | -8.44% | - | 0.41 |
| 12/04 | 531 | 531 | 522 | 525 | -1.32% | 23,300 | 47億9482万 | -8.38% | - | 0.41 |
| 12/03 | 530 | 540 | 529 | 532 | +0.57% | 20,200 | 48億5875万 | -7.64% | - | 0.42 |
| 12/02 | 517 | 530 | 517 | 529 | +3.32% | 17,100 | 48億3135万 | -8.64% | - | 0.41 |
| 11/29 | 541 | 542 | 503 | 512 | -5.88% | 124,000 | 46億7609万 | -11.88% | - | 0.4 |
| 11/28 | 537 | 544 | 531 | 544 | +1.3% | 23,800 | 49億6835万 | -7.01% | - | 0.42 |
| 11/27 | 540 | 541 | 532 | 537 | -0.74% | 25,400 | 49億442万 | -8.52% | - | 0.42 |
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 | |
| 2019年 3月期 | 2,080 12/10 | 816 11/19 11/16 | 532,600 11/29 | - | - | +70.57% 12/3 | -32.69% 1/4 |
| 2020年 3月期 | 1,372 5/29 | 388 3/13 | 769,600 5/29 | 50億2119万 | 29億8845万 | +17.96% 6/17 | -48.06% 3/13 |
| 2021年 3月期 | 4,850 2/24 | 408 4/6 | 2,534,700 12/1 | 375億699万 | 31億5392万 | +107.49% 2/22 | -12.13% 3/25 |
| 2022年 3月期 | 3,635 7/16 | 826 3/8 | 4,490,200 3/15 | 283億7372万 | 67億3470万 | +25.43% 7/16 | -28.6% 11/12 |
| 2023年 3月期 | 1,982 7/20 | 786 3/16 | 1,510,700 6/3 | 161億6004万 | 71億7460万 | +37.71% 6/28 | -28.56% 2/16 |
| 2024年 3月期 | 976 4/20 | 612 2/15 | 864,300 10/5 | 89億892万 | 55億8633万 | +15.21% 3/25 | -13.08% 12/8 |
| 最新 | 574 2025/4/25 | 9,800 | 52億5956万 | +1.95% 563 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -51%（0.49倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/04/25 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
388円（2020/03/13） - 48%（1.48倍）
574円（4/25）