株価チャート
株価
5/23
- 前日 (5/22)
- 4,906
- 始値
- 4,921
- 高値
- 4,956
- 安値
- 4,890
- 終値 +0.65%
- 4,938
- 出来高 -25.34%
- 220,700
乖離率
- 株価（5日）
移動平均値 - -0.2%
4,948 - 株価（25日）
移動平均値 - +2.02%
4,840 - 出来高（5日）
移動平均値 - -23.48%
288,420
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 4,921 | 4,956 | 4,890 | 4,938 | +0.65% | 220,700 | 2437億1962万 | +2.02% | 14.3 | 1.11 |
| 05/22 | 4,855 | 4,908 | 4,852 | 4,906 | -0.45% | 295,600 | 2421億4023万 | +1.74% | 14.21 | 1.1 |
| 05/21 | 4,939 | 4,956 | 4,916 | 4,928 | -0.3% | 232,700 | 2432億2606万 | +2.65% | 14.27 | 1.11 |
| 05/20 | 5,026 | 5,050 | 4,925 | 4,943 | -1.65% | 431,500 | 2439億6640万 | +3.52% | 14.32 | 1.11 |
| 05/19 | 5,085 | 5,145 | 5,004 | 5,026 | -1.45% | 261,600 | 2480億6294万 | +5.81% | 14.56 | 1.13 |
| 05/16 | 5,131 | 5,156 | 5,057 | 5,100 | -1.47% | 360,900 | 2517億1528万 | +8.28% | 14.77 | 1.15 |
| 05/15 | 5,075 | 5,212 | 5,062 | 5,176 | +0.84% | 335,400 | 2554億6633万 | +10.67% | 14.99 | 1.17 |
| 05/14 | 5,000 | 5,133 | 4,893 | 5,133 | -3.15% | 788,400 | 2533億4402万 | +10.86% | 14.87 | 1.16 |
| 05/13 | 5,368 | 5,425 | 5,274 | 5,300 | +2.16% | 316,900 | 2615億8647万 | +15.14% | 15.35 | 1.19 |
| 05/12 | 5,140 | 5,222 | 5,124 | 5,188 | +2.21% | 228,800 | 2560億5860万 | +13.15% | 15.03 | 1.17 |
| 05/09 | 5,098 | 5,113 | 5,034 | 5,076 | +0.71% | 206,300 | 2505億3074万 | +10.78% | 14.7 | 1.14 |
| 05/08 | 4,928 | 5,078 | 4,928 | 5,040 | +2.56% | 285,400 | 2487億5392万 | +9.97% | 14.6 | 1.14 |
| 05/07 | 4,919 | 4,946 | 4,875 | 4,914 | -0.1% | 214,600 | 2425億3507万 | +7.18% | 14.23 | 1.11 |
| 05/02 | 4,936 | 4,955 | 4,875 | 4,919 | +0.37% | 222,400 | 2427億8185万 | +6.84% | 14.25 | 1.11 |
| 05/01 | 4,845 | 4,925 | 4,804 | 4,901 | +1.37% | 235,400 | 2418億9345万 | +5.9% | 14.2 | 1.1 |
| 04/30 | 4,770 | 4,858 | 4,734 | 4,835 | +0.75% | 354,600 | 2386億3596万 | +3.93% | 14.01 | 1.09 |
| 04/28 | 4,848 | 4,877 | 4,799 | 4,799 | +0.54% | 241,400 | 2368億5914万 | +2.59% | 13.9 | 1.08 |
| 04/25 | 4,762 | 4,846 | 4,754 | 4,773 | +3.2% | 402,600 | 2355億7589万 | +1.42% | 13.83 | 1.07 |
| 04/24 | 4,605 | 4,686 | 4,601 | 4,625 | +2.71% | 276,500 | 2282億7121万 | -2.32% | 13.4 | 1.04 |
| 04/23 | 4,555 | 4,570 | 4,478 | 4,503 | +2.18% | 214,400 | 2222億4978万 | -5.7% | 13.04 | 1.01 |
| 04/22 | 4,384 | 4,418 | 4,367 | 4,407 | +0.36% | 113,700 | 2175億1161万 | -8.55% | 12.77 | 0.99 |
| 04/21 | 4,387 | 4,443 | 4,340 | 4,391 | -0.43% | 129,600 | 2167億2192万 | -9.72% | 12.72 | 0.99 |
| 04/18 | 4,430 | 4,455 | 4,388 | 4,410 | -0.07% | 194,200 | 2176億5968万 | -10.11% | 12.77 | 0.99 |
| 04/17 | 4,384 | 4,430 | 4,322 | 4,413 | +1.05% | 266,700 | 2178億775万 | -10.78% | 12.78 | 0.99 |
| 04/16 | 4,447 | 4,466 | 4,325 | 4,367 | -2.57% | 347,100 | 2155億3738万 | -12.38% | 12.65 | 0.98 |
| 04/15 | 4,423 | 4,520 | 4,413 | 4,482 | +2.28% | 456,100 | 2212億1331万 | -10.79% | 12.98 | 1.01 |
| 04/14 | 4,400 | 4,523 | 4,382 | 4,382 | +2.38% | 439,400 | 2162億7772万 | -13.4% | 12.69 | 0.99 |
| 04/11 | 4,151 | 4,316 | 4,109 | 4,280 | -0.77% | 531,400 | 2112億4341万 | -16.05% | 12.4 | 0.96 |
| 04/10 | 4,485 | 4,485 | 4,300 | 4,313 | +7% | 577,100 | 2128億7216万 | -16.11% | 12.49 | 0.97 |
| 04/09 | 4,133 | 4,142 | 3,942 | 4,031 | -5.8% | 696,900 | 1989億5378万 | -22.23% | 11.68 | 0.91 |
| 04/08 | 4,284 | 4,463 | 4,236 | 4,279 | +7.22% | 645,200 | 2111億9405万 | -18.21% | 12.39 | 0.96 |
| 04/07 | 4,043 | 4,132 | 3,915 | 3,991 | -10.58% | 942,800 | 1969億7954万 | -24.38% | 11.56 | 0.9 |
| 04/04 | 4,729 | 4,745 | 4,361 | 4,463 | -8.04% | 860,100 | 2202億7555万 | -16.34% | 12.93 | 1.01 |
| 04/03 | 4,787 | 4,857 | 4,747 | 4,853 | -4.79% | 575,600 | 2395億2436万 | -9.81% | 14.06 | 1.09 |
| 04/02 | 5,081 | 5,131 | 5,068 | 5,097 | -0.1% | 316,500 | 2515億6721万 | -5.8% | 14.76 | 1.15 |
| 04/01 | 5,148 | 5,150 | 5,075 | 5,102 | +0.35% | 283,600 | 2518億1399万 | -6.06% | 14.78 | 1.15 |
| 03/31 | 5,200 | 5,216 | 5,084 | 5,084 | -5.69% | 493,500 | 2509億2558万 | -6.8% | 14.73 | 1.15 |
| 03/28 | 5,450 | 5,458 | 5,378 | 5,391 | -2.37% | 267,800 | 2660億7786万 | -1.57% | 15.62 | 1.22 |
| 03/27 | 5,440 | 5,522 | 5,430 | 5,522 | +0.24% | 226,800 | 2725億4348万 | +0.56% | 16 | 1.24 |
| 03/26 | 5,495 | 5,539 | 5,451 | 5,509 | +0.51% | 261,900 | 2719億186万 | +0.2% | 15.96 | 1.24 |
| 03/25 | 5,510 | 5,552 | 5,448 | 5,481 | -0.33% | 253,000 | 2705億1989万 | -0.42% | 15.88 | 1.24 |
| 03/24 | 5,520 | 5,534 | 5,488 | 5,499 | -0.16% | 196,700 | 2714億830万 | -0.31% | 15.93 | 1.24 |
| 03/21 | 5,546 | 5,589 | 5,500 | 5,508 | -1.78% | 314,900 | 2718億5250万 | -0.58% | 15.95 | 1.24 |
| 03/19 | 5,639 | 5,751 | 5,604 | 5,608 | -0.04% | 289,600 | 2767億8810万 | +0.7% | 16.24 | 1.26 |
| 03/18 | 5,593 | 5,615 | 5,533 | 5,610 | +1.58% | 229,300 | 2768億8681万 | +0.43% | 16.25 | 1.26 |
| 03/17 | 5,557 | 5,594 | 5,510 | 5,523 | +1.21% | 189,700 | 2725億9284万 | -1.45% | 16 | 1.24 |
| 03/14 | 5,419 | 5,462 | 5,373 | 5,457 | +0.74% | 268,700 | 2693億3535万 | -3% | 15.81 | 1.23 |
| 03/13 | 5,440 | 5,500 | 5,401 | 5,417 | +1.14% | 250,900 | 2673億6111万 | -4.02% | 15.69 | 1.22 |
| 03/12 | 5,271 | 5,380 | 5,260 | 5,356 | -0.06% | 272,200 | 2643億5040万 | -5.45% | 15.51 | 1.21 |
| 03/11 | 5,210 | 5,379 | 5,182 | 5,359 | -0.58% | 402,700 | 2644億9847万 | -5.73% | 15.52 | 1.21 |
| 03/10 | 5,330 | 5,392 | 5,310 | 5,390 | +1.41% | 185,000 | 2660億2850万 | -5.72% | 15.61 | 1.21 |
| 03/07 | 5,250 | 5,335 | 5,230 | 5,315 | -1.02% | 310,100 | 2623億2681万 | -7.47% | 15.4 | 1.2 |
| 03/06 | 5,371 | 5,425 | 5,348 | 5,370 | +0.28% | 185,100 | 2650億4138万 | -6.96% | 15.55 | 1.21 |
| 03/05 | 5,273 | 5,395 | 5,249 | 5,355 | +1.56% | 340,000 | 2643億104万 | -7.62% | 15.51 | 1.21 |
| 03/04 | 5,298 | 5,300 | 5,205 | 5,273 | -2.68% | 442,500 | 2602億5386万 | -9.48% | 15.27 | 1.19 |
| 03/03 | 5,490 | 5,490 | 5,400 | 5,418 | +0.28% | 254,300 | 2674億1047万 | -7.62% | 15.69 | 1.22 |
| 02/28 | 5,500 | 5,515 | 5,399 | 5,403 | -3.76% | 559,300 | 2666億7013万 | -8.49% | 15.65 | 1.22 |
| 02/27 | 5,569 | 5,652 | 5,567 | 5,614 | +0.12% | 333,000 | 2770億8423万 | -5.63% | 16.26 | 1.27 |
| 02/26 | 5,530 | 5,660 | 5,530 | 5,607 | -0.12% | 312,600 | 2767億3874万 | -6.16% | 16.24 | 1.26 |
| 02/25 | 5,551 | 5,645 | 5,529 | 5,614 | -1.21% | 496,400 | 2770億8423万 | -6.42% | 16.26 | 1.27 |
| 02/21 | 5,581 | 5,691 | 5,576 | 5,683 | +0.91% | 395,700 | 2804億8979万 | -5.61% | 16.46 | 1.28 |
| 02/20 | 5,650 | 5,690 | 5,606 | 5,632 | -1.92% | 355,600 | 2779億7264万 | -6.75% | 16.31 | 1.27 |
| 02/19 | 5,692 | 5,794 | 5,679 | 5,742 | +0.83% | 404,600 | 2834億179万 | -5.22% | 16.63 | 1.29 |
| 02/18 | 5,620 | 5,726 | 5,612 | 5,695 | +0.39% | 458,100 | 2810億8206万 | -6.21% | 16.5 | 1.28 |
| 02/17 | 5,730 | 5,790 | 5,673 | 5,673 | -1.66% | 513,500 | 2799億9623万 | -6.92% | 16.43 | 1.28 |
| 02/14 | 5,960 | 5,960 | 5,769 | 5,769 | -5.58% | 791,800 | 2847億3440万 | -5.77% | 16.71 | 1.3 |
| 02/13 | 6,257 | 6,257 | 6,037 | 6,110 | -1.82% | 588,600 | 3015億6478万 | -0.62% | 17.7 | 1.38 |
| 02/12 | 6,269 | 6,269 | 6,144 | 6,223 | +3.13% | 368,400 | 3071億4200万 | +1.07% | 18.03 | 1.4 |
| 02/10 | 6,037 | 6,060 | 5,987 | 6,034 | -0.53% | 163,300 | 2978億1372万 | -1.93% | 17.48 | 1.36 |
| 02/07 | 6,000 | 6,066 | 5,986 | 6,066 | +0.03% | 183,300 | 2993億9311万 | -1.49% | 17.57 | 1.37 |
| 02/06 | 5,995 | 6,086 | 5,970 | 6,064 | +2.47% | 263,700 | 2992億9440万 | -1.59% | 17.57 | 1.37 |
| 02/05 | 6,000 | 6,000 | 5,901 | 5,918 | -0.37% | 224,800 | 2920億8844万 | -3.96% | 17.14 | 1.33 |
| 02/04 | 5,937 | 6,000 | 5,905 | 5,940 | +1.4% | 215,100 | 2931億7427万 | -3.71% | 17.21 | 1.34 |
| 02/03 | 6,057 | 6,075 | 5,858 | 5,858 | -4.86% | 399,500 | 2891億2708万 | -5.13% | 16.97 | 1.32 |
| 01/31 | 6,100 | 6,187 | 6,051 | 6,157 | +1.43% | 308,600 | 3038億8451万 | -0.42% | 17.83 | 1.39 |
| 01/30 | 5,982 | 6,087 | 5,958 | 6,070 | +1.05% | 211,800 | 2995億9054万 | -1.76% | 17.58 | 1.37 |
| 01/29 | 6,066 | 6,068 | 5,933 | 6,007 | +0.32% | 263,100 | 2964億8111万 | -2.8% | 17.4 | 1.35 |
| 01/28 | 5,814 | 6,050 | 5,814 | 5,988 | -1.48% | 444,000 | 2955億4335万 | -3.2% | 17.35 | 1.35 |
| 01/27 | 6,212 | 6,229 | 6,056 | 6,078 | -2.85% | 467,800 | 2999億8539万 | -1.9% | 17.61 | 1.37 |
| 01/24 | 6,365 | 6,391 | 6,243 | 6,256 | -2.39% | 471,000 | 3087億7074万 | +0.81% | 18.12 | 1.41 |
| 01/23 | 6,615 | 6,632 | 6,392 | 6,409 | -1.84% | 298,500 | 3163億2220万 | +3.27% | 18.56 | 1.44 |
| 01/22 | 6,300 | 6,547 | 6,271 | 6,529 | +4.58% | 412,100 | 3222億4491万 | +5.2% | 18.91 | 1.47 |
| 01/21 | 6,274 | 6,283 | 6,181 | 6,243 | +0.27% | 171,000 | 3081億2912万 | +0.68% | 18.08 | 1.41 |
| 01/20 | 6,215 | 6,277 | 6,161 | 6,226 | +1.09% | 189,700 | 3072億9006万 | +0.31% | 18.03 | 1.4 |
| 01/17 | 6,109 | 6,222 | 6,035 | 6,159 | +0.26% | 237,500 | 3039億8322万 | -0.81% | 17.84 | 1.39 |
| 01/16 | 6,165 | 6,196 | 6,058 | 6,143 | +0.79% | 229,700 | 3031億9352万 | -1.05% | 17.79 | 1.38 |
| 01/15 | 6,052 | 6,095 | 5,981 | 6,095 | -0.08% | 338,800 | 3008億2444万 | -1.92% | 17.65 | 1.37 |
| 01/14 | 6,190 | 6,213 | 6,038 | 6,100 | -2.51% | 371,500 | 3010億7122万 | -1.99% | 17.67 | 1.38 |
| 01/10 | 6,296 | 6,362 | 6,257 | 6,257 | -1.37% | 314,200 | 3088億2010万 | +0.27% | 18.12 | 1.41 |
| 01/09 | 6,437 | 6,445 | 6,295 | 6,344 | -1.44% | 381,400 | 3131億1407万 | +1.63% | 18.38 | 1.43 |
| 01/08 | 6,230 | 6,499 | 6,187 | 6,437 | +1.93% | 631,500 | 3177億417万 | +3.26% | 18.65 | 1.45 |
| 01/07 | 6,230 | 6,384 | 6,196 | 6,315 | +3.02% | 964,200 | 3116億8274万 | +1.45% | 18.29 | 1.42 |
| 01/06 | 6,175 | 6,187 | 6,101 | 6,130 | -0.58% | 307,100 | 3025億5189万 | -1.45% | 17.76 | 1.38 |
| 2024 | ||||||||||
| 12/30 | 6,180 | 6,201 | 6,101 | 6,166 | 0% | 307,500 | 3043億2871万 | -0.9% | 17.86 | 1.37 |
| 12/27 | 6,133 | 6,166 | 6,073 | 6,166 | +1.58% | 456,400 | 3043億2871万 | -1% | 17.86 | 1.37 |
| 12/26 | 6,076 | 6,090 | 6,030 | 6,070 | -0.25% | 319,500 | 2995億9054万 | -2.63% | 17.58 | 1.35 |
| 12/25 | 6,123 | 6,134 | 6,010 | 6,085 | +0.1% | 184,100 | 3003億3088万 | -2.52% | 17.63 | 1.36 |
| 12/24 | 6,100 | 6,125 | 6,043 | 6,079 | +0.03% | 497,900 | 3000億3474万 | -2.72% | 17.61 | 1.35 |
| 12/23 | 6,080 | 6,080 | 6,011 | 6,077 | +0.4% | 370,500 | 2999億3603万 | -2.75% | 17.6 | 1.35 |
| 12/20 | 6,100 | 6,107 | 6,031 | 6,053 | -0.75% | 343,200 | 2987億5149万 | -3.17% | 17.53 | 1.35 |
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 6月期 | 5,390 8/6 | 3,320 5/29 | 2,307,100 8/7 | - | - | +15.49% 11/20 | -14.39% 5/28 |
| 2009年 6月期 | 4,120 7/7 | 902 11/21 | 6,485,800 12/3 | - | - | +50.43% 1/6 | -41.55% 11/20 |
| 2010年 6月期 | 2,850 7/2 | 1,665 6/30 | 1,740,400 1/8 | - | 821億7763万 | +17.14% 12/15 | -15.9% 10/5 |
| 2011年 6月期 | 2,408 1/7 | 1,316 8/25 | 1,793,100 1/28 | 1188億4909万 | 649億5241万 | +15.34% 11/16 | -24.03% 3/15 |
| 2012年 6月期 | 1,992 7/1 | 375 5/28 | 8,541,300 6/6 | 983億1702万 | 185億847万 | +41.43% 6/21 | -36.75% 5/11 |
| 2013年 6月期 | 1,335 5/21 | 437 11/12 | 4,174,600 5/21 | 658億9017万 | 215億6854万 | +49.69% 5/21 | -18.65% 6/21 |
| 2014年 6月期 | 2,345 6/9 | 751 7/30 | 8,395,300 11/13 | 1157億3967万 | 370億6630万 | +35.23% 11/13 | -8.6% 5/8 |
| 2015年 6月期 | 2,213 4/27 | 1,168 10/17 | 4,087,200 8/14 | 1092億2469万 | 576億4773万 | +17.01% 11/13 | -25% 8/14 |
| 2016年 6月期 | 4,015 5/17 | 1,631 8/12 | 2,783,300 8/13 | 1981億6409万 | 804億9953万 | +34.25% 11/17 | -18.16% 2/12 |
| 2017年 6月期 | 6,440 6/6 | 2,413 8/18 | 3,790,500 8/12 | 3178億5224万 | 1190億9587万 | +26.35% 2/15 | -20.86% 8/18 |
| 2018年 6月期 | 8,930 11/13 | 4,150 6/29 | 2,923,100 8/10 | 4407億4852万 | 2048億2714万 | +16.55% 11/1 | -16.77% 2/14 |
| 2019年 6月期 | 4,680 8/30 | 2,870 12/26 | 2,331,900 2/14 | 2309億8578万 | 1416億5154万 | +23.51% 7/25 | -22.44% 12/25 |
| 2020年 6月期 | 5,030 10/30 | 2,168 3/17 | 1,662,600 11/14 | 2482億6036万 | 1070億367万 | +12.37% 4/20 | -31.36% 3/17 |
| 2021年 6月期 | 5,820 6/25 | 2,991 7/2 | 1,669,700 8/12 | 2872億5155万 | 1476億2361万 | +16.91% 8/12 | -10.71% 3/9 |
| 2022年 6月期 | 7,300 1/4 | 4,515 6/20 | 1,134,300 12/16 | 3602億9834万 | 2228億4206万 | +13.84% 3/25 | -17.82% 1/27 |
| 2023年 6月期 | 6,330 2/10 | 4,325 7/1 | 1,451,900 2/14 | 3124億2308万 | 2134億6443万 | +9.35% 11/11 | -12.4% 2/22 |
| 2024年 6月期 | 11,450 5/27 | 5,102 10/31 | 1,223,100 2/14 | 5651億2549万 | 2518億1399万 | +21.16% 2/16 | -18.09% 8/2 |
| 最新 | 4,938 2025/5/23 | 220,700 | 2437億1962万 | +2.02% 4,840 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- 25%（1.25倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 66%（1.66倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -55%（0.45倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 87%（1.87倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 63%（1.63倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/05/23 vs 2024/12/30
- -20%（0.8倍）
- 過去安値
375円（2012/05/28） - 1217%（13.17倍）
4,938円（5/23）