株価チャート
株価
4/25
- 前日 (4/24)
- 7,500
- 始値
- 7,460
- 高値
- 7,750
- 安値
- 7,460
- 終値 +3.33%
- 7,750
- 出来高 -8.13%
- 22,600
乖離率
- 株価（5日）
移動平均値 - +2.4%
7,568 - 株価（25日）
移動平均値 - +6.84%
7,254 - 出来高（5日）
移動平均値 - +5.21%
21,480
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 | 7,460 | 7,750 | 7,460 | 7,750 | +3.33% | 22,600 | 1860億5989万 | +6.84% | - | 4.44 |
| 04/24 | 7,620 | 7,640 | 7,460 | 7,500 | -1.83% | 24,600 | 1800億5796万 | +3.72% | - | 4.3 |
| 04/23 | 7,580 | 7,740 | 7,530 | 7,640 | +2.83% | 27,500 | 1834億1904万 | +5.91% | - | 4.38 |
| 04/22 | 7,520 | 7,630 | 7,400 | 7,430 | -1.2% | 16,400 | 1783億7741万 | +3.29% | - | 4.26 |
| 04/21 | 7,700 | 7,800 | 7,520 | 7,520 | -2.59% | 16,300 | 1805億3811万 | +4.85% | - | 4.31 |
| 04/18 | 7,410 | 7,830 | 7,410 | 7,720 | +3.07% | 40,900 | 1853億3966万 | +8.21% | - | 4.42 |
| 04/17 | 7,300 | 7,510 | 7,250 | 7,490 | +2.04% | 26,700 | 1798億1788万 | +5.61% | - | 4.29 |
| 04/16 | 7,260 | 7,350 | 7,150 | 7,340 | +0.27% | 27,300 | 1762億1672万 | +3.94% | - | 4.21 |
| 04/15 | 7,380 | 7,390 | 7,220 | 7,320 | +1.24% | 21,200 | 1757億3656万 | +4.07% | - | 4.19 |
| 04/14 | 7,220 | 7,320 | 7,220 | 7,230 | +0.42% | 21,500 | 1735億7587万 | +3.12% | - | 4.14 |
| 04/11 | 6,950 | 7,230 | 6,950 | 7,200 | +1.12% | 22,000 | 1728億5564万 | +2.86% | - | 4.13 |
| 04/10 | 6,860 | 7,200 | 6,780 | 7,120 | +10.22% | 37,900 | 1709億3502万 | +1.74% | - | 4.08 |
| 04/09 | 6,490 | 6,540 | 6,230 | 6,460 | -0.46% | 49,500 | 1550億8992万 | -7.71% | - | 3.7 |
| 04/08 | 6,340 | 6,600 | 6,330 | 6,490 | +7.45% | 55,300 | 1558億1015万 | -7.6% | - | 3.72 |
| 04/07 | 6,080 | 6,430 | 6,000 | 6,040 | -10.52% | 71,500 | 1450億667万 | -14.36% | - | 3.46 |
| 04/04 | 6,800 | 6,820 | 6,650 | 6,750 | -2.6% | 36,100 | 1620億5216万 | -4.97% | - | 3.87 |
| 04/03 | 7,000 | 7,090 | 6,860 | 6,930 | -6.6% | 45,400 | 1663億7355万 | -2.83% | - | 3.97 |
| 04/02 | 7,190 | 7,450 | 7,140 | 7,420 | +1.09% | 37,100 | 1781億3734万 | +3.78% | - | 4.25 |
| 04/01 | 7,220 | 7,440 | 7,220 | 7,340 | +1.52% | 32,100 | 1762億1672万 | +2.66% | - | 4.21 |
| 03/31 | 7,090 | 7,270 | 6,870 | 7,230 | +1.12% | 43,600 | 1735億7587万 | +0.91% | - | 4.14 |
| 03/28 | 7,100 | 7,340 | 7,080 | 7,150 | -2.99% | 37,000 | 1716億5525万 | -0.65% | - | 4.1 |
| 03/27 | 7,800 | 7,820 | 7,350 | 7,370 | -7.3% | 68,300 | 1769億3695万 | +1.25% | - | 4.22 |
| 03/26 | 7,740 | 8,040 | 7,740 | 7,950 | +3.25% | 58,800 | 1908億6143万 | +7.84% | - | 4.56 |
| 03/25 | 7,450 | 7,820 | 7,450 | 7,700 | +6.06% | 32,200 | 1848億5950万 | +3.51% | - | 4.41 |
| 03/24 | 7,180 | 7,320 | 7,140 | 7,260 | +1.26% | 34,300 | 1742億9610万 | -3.35% | - | 4.16 |
| 03/21 | 7,200 | 7,580 | 7,170 | 7,170 | +1.13% | 45,000 | 1721億3540万 | -6.18% | - | 4.11 |
| 03/19 | 7,100 | 7,220 | 6,990 | 7,090 | -0.14% | 41,100 | 1702億1479万 | -8.66% | - | 4.06 |
| 03/18 | 7,000 | 7,260 | 7,000 | 7,100 | +2.75% | 46,800 | 1704億5486万 | -10.01% | - | 4.07 |
| 03/17 | 6,900 | 7,060 | 6,640 | 6,910 | +5.34% | 49,700 | 1658億9340万 | -13.78% | - | 3.96 |
| 03/14 | 6,780 | 6,780 | 6,540 | 6,560 | -1.94% | 28,700 | 1574億9069万 | -19.41% | - | 3.76 |
| 03/13 | 6,720 | 6,800 | 6,650 | 6,690 | -0.74% | 22,000 | 1606億1170万 | -19.12% | - | 3.83 |
| 03/12 | 6,650 | 6,950 | 6,650 | 6,740 | +1.51% | 34,900 | 1618億1208万 | -19.66% | - | 3.86 |
| 03/11 | 6,610 | 6,710 | 6,420 | 6,640 | -1.48% | 41,800 | 1594億1131万 | -21.86% | - | 3.8 |
| 03/10 | 6,930 | 7,060 | 6,700 | 6,740 | -2.88% | 31,400 | 1618億1208万 | -21.72% | - | 3.86 |
| 03/07 | 6,900 | 7,020 | 6,600 | 6,940 | -3.21% | 47,800 | 1666億1363万 | -20.41% | - | 3.98 |
| 03/06 | 7,110 | 7,300 | 7,090 | 7,170 | +0.28% | 23,300 | 1721億3540万 | -18.71% | - | 4.11 |
| 03/05 | 6,930 | 7,220 | 6,930 | 7,150 | +1.13% | 54,500 | 1716億5525万 | -19.55% | - | 4.1 |
| 03/04 | 7,100 | 7,200 | 6,950 | 7,070 | -2.08% | 44,300 | 1697億3463万 | -21.15% | - | 4.05 |
| 03/03 | 7,140 | 7,420 | 7,140 | 7,220 | -0.96% | 66,100 | 1733億3579万 | -20.22% | - | 4.14 |
| 02/28 | 7,400 | 7,450 | 7,110 | 7,290 | -2.41% | 88,800 | 1750億1633万 | -19.93% | - | 4.18 |
| 02/27 | 7,470 | 7,580 | 7,340 | 7,470 | +1.08% | 45,400 | 1793億3772万 | -18.33% | - | 4.28 |
| 02/26 | 7,430 | 7,580 | 7,310 | 7,390 | -0.27% | 47,100 | 1774億1710万 | -19.55% | - | 4.23 |
| 02/25 | 7,270 | 7,520 | 7,200 | 7,410 | -4.02% | 55,200 | 1778億9726万 | -19.79% | - | 4.25 |
| 02/21 | 7,880 | 7,910 | 7,550 | 7,720 | -3.86% | 75,800 | 1853億3966万 | -17.06% | - | 4.42 |
| 02/20 | 9,050 | 9,050 | 8,000 | 8,030 | -12.72% | 111,400 | 1927億8205万 | -14.26% | - | 4.6 |
| 02/19 | 9,610 | 9,750 | 9,040 | 9,200 | -5.15% | 68,500 | 2208億7109万 | -2.27% | - | 5.27 |
| 02/18 | 9,690 | 9,820 | 9,600 | 9,700 | +0.94% | 38,700 | 2328億7496万 | +2.89% | - | 5.56 |
| 02/17 | 9,450 | 9,700 | 9,400 | 9,610 | +0.84% | 61,300 | 2307億1426万 | +1.97% | - | 5.51 |
| 02/14 | 9,800 | 9,800 | 9,300 | 9,530 | -9.24% | 129,300 | 2287億9364万 | +0.99% | - | 5.46 |
| 02/13 | 10,130 | 10,500 | 10,130 | 10,500 | +3.14% | 39,700 | 2520億8114万 | +11.13% | - | 6.02 |
| 02/12 | 10,180 | 10,210 | 9,690 | 10,180 | -0.97% | 40,300 | 2443億9867万 | +8.07% | - | 5.83 |
| 02/10 | 10,150 | 10,310 | 10,000 | 10,280 | +0.69% | 28,600 | 2467億9944万 | +9.23% | - | 5.89 |
| 02/07 | 10,100 | 10,300 | 9,980 | 10,210 | +1.39% | 52,500 | 2451億1890万 | +8.7% | - | 5.85 |
| 02/06 | 9,990 | 10,160 | 9,800 | 10,070 | +2.23% | 30,300 | 2417億5782万 | +7.23% | - | 5.77 |
| 02/05 | 9,700 | 10,000 | 9,600 | 9,850 | +2.5% | 21,800 | 2364億7612万 | +4.83% | - | 5.64 |
| 02/04 | 9,510 | 9,700 | 9,500 | 9,610 | +1.48% | 14,700 | 2307億1426万 | +2.36% | - | 5.51 |
| 02/03 | 9,480 | 9,610 | 9,130 | 9,470 | +0.32% | 10,700 | 2273億5318万 | +0.81% | - | 5.43 |
| 01/31 | 9,560 | 9,570 | 9,430 | 9,440 | -0.42% | 10,200 | 2266億3295万 | +0.36% | - | 5.41 |
| 01/30 | 9,550 | 9,640 | 9,370 | 9,480 | +0.42% | 16,400 | 2275億9326万 | +0.66% | - | 5.43 |
| 01/29 | 8,890 | 9,440 | 8,880 | 9,440 | +6.19% | 25,300 | 2266億3295万 | +0.38% | - | 5.41 |
| 01/28 | 9,090 | 9,160 | 8,860 | 8,890 | -2.2% | 11,000 | 2134億2870万 | -5.29% | - | 5.09 |
| 01/27 | 9,030 | 9,240 | 9,030 | 9,090 | -0.98% | 13,800 | 2182億3024万 | -3.26% | - | 5.21 |
| 01/24 | 8,980 | 9,230 | 8,930 | 9,180 | +7.24% | 37,100 | 2203億9094万 | -2.27% | - | 5.26 |
| 01/23 | 8,360 | 8,610 | 8,310 | 8,560 | +2.39% | 24,200 | 2055億615万 | -8.87% | - | 4.91 |
| 01/22 | 8,450 | 8,460 | 8,290 | 8,360 | -1.07% | 28,900 | 2007億460万 | -11.15% | - | 4.79 |
| 01/21 | 8,550 | 8,590 | 8,340 | 8,450 | -2.87% | 33,700 | 2028億6530万 | -10.35% | - | 4.84 |
| 01/20 | 9,200 | 9,230 | 8,600 | 8,700 | -4.92% | 27,500 | 2088億6723万 | -7.79% | - | 4.99 |
| 01/17 | 9,060 | 9,240 | 8,980 | 9,150 | 0% | 32,200 | 2196億7071万 | -3.17% | - | 5.24 |
| 01/16 | 9,210 | 9,350 | 9,130 | 9,150 | -1.08% | 17,600 | 2196億7071万 | -3.24% | - | 5.24 |
| 01/15 | 9,620 | 9,700 | 9,190 | 9,250 | -3.04% | 40,300 | 2220億7148万 | -2.24% | - | 5.3 |
| 01/14 | 9,560 | 9,670 | 9,450 | 9,540 | -0.83% | 19,600 | 2290億3372万 | +0.85% | - | 5.47 |
| 01/10 | 9,780 | 9,950 | 9,600 | 9,620 | -3.12% | 17,800 | 2309億5434万 | +1.95% | - | 5.51 |
| 01/09 | 9,940 | 10,040 | 9,750 | 9,930 | +1.22% | 44,800 | 2383億9673万 | +5.6% | - | 5.69 |
| 01/08 | 9,950 | 9,990 | 9,780 | 9,810 | +0.1% | 17,100 | 2355億1581万 | +4.94% | - | 5.62 |
| 01/07 | 10,000 | 10,000 | 9,770 | 9,800 | -1.41% | 22,100 | 2352億7573万 | +5.43% | - | 5.62 |
| 01/06 | 9,980 | 10,000 | 9,740 | 9,940 | +1.12% | 30,400 | 2386億3681万 | +7.59% | - | 5.7 |
| 2024 | ||||||||||
| 12/30 | 10,150 | 10,170 | 9,680 | 9,830 | -3.34% | 43,500 | 2359億9596万 | +6.99% | - | 5.63 |
| 12/27 | 10,280 | 10,560 | 10,000 | 10,170 | -0.1% | 116,100 | 2441億5859万 | +11.44% | - | 5.83 |
| 12/26 | 9,810 | 10,190 | 9,650 | 10,180 | +5.38% | 84,600 | 2443億9867万 | +12.26% | - | 5.83 |
| 12/25 | 9,750 | 9,790 | 9,470 | 9,660 | -0.92% | 16,300 | 2319億1465万 | +7.61% | - | 5.54 |
| 12/24 | 9,810 | 9,810 | 9,610 | 9,750 | -0.2% | 26,200 | 2340億7534万 | +9.44% | - | 5.59 |
| 12/23 | 9,900 | 10,500 | 9,630 | 9,770 | +0.1% | 85,000 | 2345億5550万 | +10.77% | - | 5.6 |
| 12/20 | 9,260 | 10,080 | 9,090 | 9,760 | +7.14% | 334,100 | 2343億1542万 | +11.98% | - | 5.59 |
| 12/19 | 9,000 | 9,240 | 8,920 | 9,110 | +1% | 24,600 | 2187億1040万 | +5.6% | - | 5.22 |
| 12/18 | 9,130 | 9,200 | 8,960 | 9,020 | -1.2% | 24,300 | 2165億4970万 | +5.1% | - | 5.17 |
| 12/17 | 9,250 | 9,400 | 9,080 | 9,130 | +1.44% | 32,900 | 2191億9055万 | +6.72% | - | 5.23 |
| 12/16 | 9,470 | 9,580 | 8,980 | 9,000 | -1.96% | 33,700 | 2160億6955万 | +5.66% | - | 5.16 |
| 12/13 | 8,970 | 9,290 | 8,890 | 9,180 | +2.34% | 81,500 | 2203億9094万 | +8.27% | - | 5.26 |
| 12/12 | 8,870 | 9,180 | 8,860 | 8,970 | +2.28% | 29,700 | 2153億4932万 | +6.34% | - | 5.14 |
| 12/11 | 8,640 | 8,780 | 8,600 | 8,770 | +0.92% | 18,500 | 2105億4777万 | +4.43% | - | 5.03 |
| 12/10 | 9,010 | 9,010 | 8,620 | 8,690 | -4.08% | 20,900 | 2086億2715万 | +3.92% | - | 4.98 |
| 12/09 | 9,450 | 9,600 | 9,020 | 9,060 | -2.58% | 30,900 | 2175億1001万 | +8.82% | - | 5.19 |
| 12/06 | 9,310 | 9,310 | 9,200 | 9,300 | -0.11% | 18,200 | 2232億7187万 | +12.35% | - | 5.33 |
| 12/05 | 9,210 | 9,370 | 9,100 | 9,310 | +1.09% | 41,100 | 2235億1194万 | +13.18% | - | 5.33 |
| 12/04 | 9,070 | 9,210 | 9,030 | 9,210 | +3.25% | 39,500 | 2211億1117万 | +12.7% | - | 5.28 |
| 12/03 | 8,670 | 9,090 | 8,670 | 8,920 | +1.25% | 33,100 | 2141億4893万 | +9.89% | - | 5.11 |
| 12/02 | 8,840 | 8,860 | 8,510 | 8,810 | +3.16% | 42,200 | 2115億808万 | +9.06% | - | 5.05 |
| 11/29 | 8,500 | 8,720 | 8,400 | 8,540 | +0.47% | 31,000 | 2050億2599万 | +6.3% | - | 4.89 |
| 11/28 | 8,490 | 8,550 | 8,410 | 8,500 | +1.19% | 12,500 | 2040億6568万 | +6.22% | - | 4.87 |
| 11/27 | 8,500 | 8,670 | 8,340 | 8,400 | -2.89% | 47,800 | 2016億6491万 | +5.5% | - | 4.81 |
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 | 299 598 4/4 | 189 378 1/17 | 107,800 53,900 9/7 | - | - | +5.82% 10/9 | -11.84% 8/17 |
| 2009年 3月期 | 225 450 7/15 | 143 286 10/28 | 655,400 327,700 9/30 | - | - | +26.26% 10/1 | -14.22% 8/6 |
| 2010年 3月期 | 231 461 10/30 | 184 367 5/1 | 131,000 65,500 7/1 | - | - | +9.98% 4/26 | -8.76% 11/19 |
| 2011年 3月期 | 240 480 4/26 | 146 291 3/17 | 175,800 87,900 1/14 | 52億339万 | 31億5455万 | +11.24% 1/14 | -23.47% 3/15 |
| 2012年 3月期 | 227 453 3/27 | 167 335 4/26 334 4/20 | 155,600 77,800 3/19 | 49億1070万 | 36億2069万 | +11.14% 3/19 | -6.85% 8/2 |
| 2013年 3月期 | 425 850 3/21 | 182 363 5/15 | 1,234,800 617,400 9/12 | 92億1434万 | 39億3506万 | +28.55% 9/10 | -14.75% 10/24 |
| 2014年 3月期 | 1,798 3,595 10/8 | 362 723 4/2 | 1,193,000 596,500 6/13 | 389億7123万 | 78億3760万 | +58.66% 5/27 | -17.02% 3/20 |
| 2015年 3月期 | 2,250 1/20 | 832 4/15 | 2,541,500 9/1 | 499億815万 | 182億2562万 | +40.62% 9/2 | -15.81% 8/6 |
| 2016年 3月期 | 1,966 5/20 | 461 2/12 | 78,480,000 3/30 | 439億4599万 | 103億3746万 | +44.66% 3/25 | -38.8% 10/20 |
| 2017年 3月期 | 1,175 4/14 | 578 6/24 | 37,707,900 4/14 | 263億8110万 | 129億8361万 | +23.77% 1/26 | -19.63% 6/24 |
| 2018年 3月期 | 779 2/28 11/1 | 625 4/13 | 1,181,500 2/19 | 175億5694万 | 140億6275万 | +8.4% 9/12 | -11.06% 11/15 |
| 2019年 3月期 | 975 3/25 | 393 12/26 | 6,457,900 1/8 | 220億1774万 | 88億7484万 | +27.39% 1/18 | -30.17% 12/25 |
| 2020年 3月期 | 2,019 2/7 | 731 5/14 | 3,444,500 6/18 | 456億2516万 | 165億985万 | +33.4% 4/20 | -39.86% 3/23 |
| 2021年 3月期 | 4,380 1/28 | 1,167 4/6 | 600,600 4/7 | 999億5641万 | 263億7525万 | +29.82% 7/27 | -15.24% 4/21 |
| 2022年 3月期 | 4,310 4/9 | 1,646 2/24 | 924,100 4/9 | 1022億7842万 | 394億9137万 | +12.8% 9/2 | -21.01% 1/27 |
| 2023年 3月期 | 2,508 8/30 | 1,379 5/10 | 679,100 5/31 | 601億8028万 | 330億8542万 | +21.4% 7/26 | -15.65% 10/3 |
| 2024年 3月期 | 3,650 3/28 | 1,694 5/31 | 209,800 3/27 | 876億2820万 | 406億6909万 | +25.73% 2/26 | -15.45% 5/31 |
| 最新 | 7,750 2025/4/25 | 22,600 | 1860億5989万 | +6.84% 7,254 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- 302%（4.02倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -65%（0.35倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 184%（2.84倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 336%（4.36倍）
- 2025/04/25 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
113円（2002/11/19） - 6789%（68.89倍）
7,750円（4/25）