株価チャート
株価
5/20
- 前日 (5/19)
- 70
- 始値
- 71
- 高値
- 100
- 安値
- 71
- 終値 +42.86%
- 100
- 出来高 +656.63%
- 11,789,100
乖離率
- 株価（5日）
移動平均値 - +31.58%
76 - 株価（25日）
移動平均値 - +56.25%
64 - 出来高（5日）
移動平均値 - +160.48%
4,525,940
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 71 | 100 | 71 | 100 | +42.86% | 11,789,100 | 25億3217万 | +56.25% | - | 3.38 |
| 05/19 | 69 | 71 | 63 | 70 | +2.94% | 1,558,100 | 17億7252万 | +12.9% | - | 2.37 |
| 05/16 | 75 | 87 | 66 | 68 | -9.33% | 4,772,900 | 17億2187万 | +9.68% | - | 2.3 |
| 05/15 | 63 | 78 | 62 | 75 | +15.38% | 3,670,400 | 18億9913万 | +22.95% | - | 2.54 |
| 05/14 | 63 | 67 | 61 | 65 | +3.17% | 839,200 | 16億4591万 | +8.33% | - | 2.2 |
| 05/13 | 62 | 64 | 62 | 63 | 0% | 71,600 | 15億9527万 | +6.78% | - | 2.13 |
| 05/12 | 63 | 64 | 62 | 63 | 0% | 101,000 | 15億9527万 | +6.78% | - | 2.13 |
| 05/09 | 61 | 63 | 61 | 63 | +3.28% | 166,600 | 15億9527万 | +6.78% | - | 2.13 |
| 05/08 | 63 | 63 | 61 | 61 | -3.17% | 121,500 | 15億4462万 | +3.39% | - | 2.06 |
| 05/07 | 61 | 63 | 61 | 63 | +3.28% | 179,300 | 15億9527万 | +5% | - | 2.13 |
| 05/02 | 61 | 64 | 60 | 61 | -1.61% | 585,900 | 15億4462万 | +1.67% | - | 2.06 |
| 05/01 | 61 | 62 | 60 | 62 | +1.64% | 276,100 | 15億6994万 | +3.33% | - | 2.1 |
| 04/30 | 61 | 62 | 60 | 61 | 0% | 491,200 | 15億4462万 | 0% | - | 2.06 |
| 04/28 | 60 | 72 | 59 | 61 | +1.67% | 6,214,200 | 15億4462万 | 0% | - | 2.06 |
| 04/25 | 62 | 64 | 60 | 60 | -6.25% | 320,500 | 15億1930万 | -1.64% | - | 2.03 |
| 04/24 | 67 | 67 | 64 | 64 | -4.48% | 245,800 | 16億2059万 | +4.92% | - | 2.16 |
| 04/23 | 65 | 68 | 64 | 67 | +1.52% | 485,300 | 16億9655万 | +9.84% | - | 2.26 |
| 04/22 | 62 | 78 | 61 | 66 | +4.76% | 7,451,700 | 16億7123万 | +10% | - | 2.23 |
| 04/21 | 63 | 66 | 61 | 63 | -1.56% | 891,500 | 15億9527万 | +5% | - | 2.13 |
| 04/18 | 59 | 68 | 59 | 64 | +6.67% | 1,950,100 | 16億2059万 | +6.67% | - | 2.16 |
| 04/17 | 59 | 63 | 59 | 60 | 0% | 230,600 | 15億1930万 | 0% | - | 2.03 |
| 04/16 | 64 | 65 | 58 | 60 | -4.76% | 537,500 | 15億1930万 | +1.69% | - | 2.03 |
| 04/15 | 56 | 65 | 55 | 63 | +12.5% | 969,900 | 15億9527万 | +6.78% | - | 2.13 |
| 04/14 | 51 | 58 | 51 | 56 | +7.69% | 858,400 | 14億1801万 | -3.45% | - | 1.89 |
| 04/11 | 49 | 52 | 49 | 52 | +4% | 134,300 | 13億1673万 | -10.34% | - | 1.76 |
| 04/10 | 52 | 52 | 49 | 50 | +4.17% | 431,700 | 12億6608万 | -13.79% | - | 1.69 |
| 04/09 | 49 | 50 | 48 | 48 | -4% | 209,500 | 12億1544万 | -17.24% | - | 1.62 |
| 04/08 | 50 | 54 | 48 | 50 | +8.7% | 741,300 | 12億6608万 | -13.79% | - | 1.69 |
| 04/07 | 47 | 50 | 44 | 46 | -9.8% | 701,900 | 11億6480万 | -20.69% | - | 1.55 |
| 04/04 | 58 | 61 | 43 | 51 | -16.39% | 1,517,200 | 12億9140万 | -12.07% | - | 1.72 |
| 04/03 | 58 | 64 | 58 | 61 | -6.15% | 718,700 | 15億4462万 | +5.17% | - | 2.06 |
| 04/02 | 71 | 71 | 64 | 65 | -8.45% | 1,225,600 | 16億4591万 | +14.04% | - | 2.2 |
| 04/01 | 72 | 79 | 69 | 71 | 0% | 1,458,300 | 17億9784万 | +24.56% | - | 2.4 |
| 03/31 | 71 | 85 | 68 | 71 | -4.05% | 4,766,000 | 17億9784万 | +26.79% | - | 2.4 |
| 03/28 | 66 | 75 | 61 | 74 | +12.12% | 3,758,100 | 18億7381万 | +34.55% | - | 2.5 |
| 03/27 | 69 | 69 | 64 | 66 | -5.71% | 889,000 | 16億7123万 | +22.22% | - | 2.23 |
| 03/26 | 65 | 73 | 64 | 70 | +4.48% | 1,340,300 | 17億7252万 | +29.63% | - | 2.37 |
| 03/25 | 66 | 73 | 63 | 67 | -2.9% | 3,166,800 | 16億9655万 | +26.42% | - | 2.26 |
| 03/24 | 77 | 78 | 66 | 69 | +21.05% | 7,336,200 | 17億4720万 | +32.69% | - | 2.33 |
| 03/21 | 56 | 62 | 54 | 57 | +3.64% | 2,051,700 | 14億4334万 | +11.76% | - | 1.93 |
| 03/19 | 55 | 57 | 53 | 55 | 0% | 440,500 | 13億9269万 | +10% | - | 1.86 |
| 03/18 | 57 | 59 | 54 | 55 | -1.79% | 415,300 | 13億9269万 | +10% | - | 1.86 |
| 03/17 | 58 | 62 | 54 | 56 | -5.08% | 1,426,600 | 14億1801万 | +14.29% | - | 1.89 |
| 03/14 | 62 | 62 | 55 | 59 | -1.67% | 1,335,200 | 14億9398万 | +20.41% | - | 1.99 |
| 03/13 | 50 | 66 | 50 | 60 | +22.45% | 5,322,400 | 15億1930万 | +25% | - | 2.03 |
| 03/12 | 49 | 56 | 49 | 49 | 0% | 1,240,300 | 12億4076万 | +4.26% | - | 1.66 |
| 03/11 | 49 | 50 | 48 | 49 | -2% | 117,700 | 12億4076万 | +4.26% | - | 1.66 |
| 03/10 | 51 | 51 | 49 | 50 | -1.96% | 197,200 | 12億6608万 | +6.38% | - | 1.69 |
| 03/07 | 51 | 56 | 50 | 51 | -1.92% | 785,600 | 12億9140万 | +8.51% | - | 1.72 |
| 03/06 | 47 | 57 | 47 | 52 | +10.64% | 2,072,700 | 13億1673万 | +13.04% | - | 1.76 |
| 03/05 | 46 | 47 | 46 | 47 | 0% | 53,200 | 11億9012万 | +2.17% | - | 1.59 |
| 03/04 | 47 | 47 | 45 | 47 | 0% | 133,500 | 11億9012万 | +2.17% | - | 1.59 |
| 03/03 | 49 | 49 | 47 | 47 | -4.08% | 129,300 | 11億9012万 | +4.44% | - | 1.59 |
| 02/28 | 49 | 50 | 49 | 49 | -2% | 110,900 | 12億4076万 | +8.89% | - | 1.66 |
| 02/27 | 50 | 50 | 49 | 50 | +2.04% | 28,200 | 12億6608万 | +11.11% | - | 1.69 |
| 02/26 | 52 | 52 | 49 | 49 | -5.77% | 133,600 | 12億4076万 | +8.89% | - | 1.66 |
| 02/25 | 51 | 52 | 50 | 52 | +1.96% | 103,700 | 13億1673万 | +18.18% | - | 1.76 |
| 02/21 | 52 | 53 | 51 | 51 | -1.92% | 97,500 | 12億9140万 | +15.91% | - | 1.72 |
| 02/20 | 49 | 52 | 48 | 52 | +4% | 271,900 | 13億1673万 | +18.18% | - | 1.76 |
| 02/19 | 48 | 51 | 47 | 50 | +6.38% | 315,100 | 12億6608万 | +16.28% | - | 1.69 |
| 02/18 | 46 | 49 | 46 | 47 | +2.17% | 264,800 | 11億9012万 | +9.3% | - | 1.59 |
| 02/17 | 46 | 47 | 45 | 46 | 0% | 28,600 | 11億6480万 | +6.98% | - | 1.55 |
| 02/14 | 47 | 47 | 45 | 46 | 0% | 96,300 | 11億6480万 | +6.98% | - | 1.55 |
| 02/13 | 44 | 46 | 44 | 46 | +4.55% | 64,500 | 11億6480万 | +6.98% | - | 1.55 |
| 02/12 | 44 | 45 | 43 | 44 | +2.33% | 62,200 | 11億1415万 | +2.33% | - | 1.49 |
| 02/10 | 43 | 45 | 42 | 43 | 0% | 67,900 | 10億8883万 | 0% | - | 1.45 |
| 02/07 | 42 | 44 | 42 | 43 | +2.38% | 23,200 | 10億8883万 | 0% | - | 1.45 |
| 02/06 | 43 | 43 | 42 | 42 | 0% | 15,300 | 10億6351万 | -2.33% | - | 1.42 |
| 02/05 | 42 | 43 | 42 | 42 | 0% | 5,900 | 10億6351万 | -2.33% | - | 1.42 |
| 02/04 | 42 | 43 | 42 | 42 | 0% | 42,200 | 10億6351万 | -2.33% | - | 1.42 |
| 02/03 | 41 | 43 | 41 | 42 | +2.44% | 61,000 | 10億6351万 | -2.33% | - | 1.42 |
| 01/31 | 42 | 43 | 41 | 41 | -2.38% | 11,600 | 10億3819万 | -4.65% | - | 1.39 |
| 01/30 | 42 | 42 | 41 | 42 | -2.33% | 10,400 | 10億6351万 | -2.33% | - | 1.42 |
| 01/29 | 42 | 43 | 41 | 43 | +4.88% | 43,500 | 10億8883万 | 0% | - | 1.45 |
| 01/28 | 41 | 42 | 41 | 41 | -2.38% | 13,800 | 10億3819万 | -4.65% | - | 1.39 |
| 01/27 | 42 | 42 | 41 | 42 | 0% | 28,000 | 10億6351万 | -2.33% | - | 1.42 |
| 01/24 | 42 | 42 | 41 | 42 | 0% | 49,700 | 10億6351万 | -4.55% | - | 1.42 |
| 01/23 | 42 | 43 | 41 | 42 | -2.33% | 22,700 | 10億6351万 | -4.55% | - | 1.42 |
| 01/22 | 42 | 43 | 41 | 43 | +2.38% | 27,600 | 10億8883万 | -2.27% | - | 1.45 |
| 01/21 | 41 | 43 | 41 | 42 | +2.44% | 43,100 | 10億6351万 | -4.55% | - | 1.42 |
| 01/20 | 42 | 42 | 41 | 41 | -2.38% | 46,600 | 10億3819万 | -8.89% | - | 1.39 |
| 01/17 | 43 | 43 | 41 | 42 | -2.33% | 128,100 | 10億6351万 | -6.67% | - | 1.42 |
| 01/16 | 44 | 44 | 43 | 43 | -2.27% | 24,500 | 10億8883万 | -4.44% | - | 1.45 |
| 01/15 | 44 | 45 | 43 | 44 | -2.22% | 16,100 | 11億1415万 | -2.22% | - | 1.49 |
| 01/14 | 44 | 45 | 43 | 45 | +2.27% | 28,200 | 11億3947万 | 0% | - | 1.52 |
| 01/10 | 45 | 47 | 43 | 44 | +2.33% | 243,400 | 11億1415万 | -2.22% | - | 1.49 |
| 01/09 | 43 | 44 | 43 | 43 | 0% | 4,300 | 10億8883万 | -6.52% | - | 1.45 |
| 01/08 | 44 | 44 | 43 | 43 | 0% | 19,500 | 10億8883万 | -6.52% | - | 1.45 |
| 01/07 | 44 | 44 | 43 | 43 | 0% | 46,800 | 10億8883万 | -6.52% | - | 1.45 |
| 01/06 | 45 | 45 | 43 | 43 | -4.44% | 90,400 | 10億8883万 | -8.51% | - | 1.45 |
| 2024 | ||||||||||
| 12/30 | 44 | 46 | 43 | 45 | +4.65% | 229,100 | 11億3947万 | -4.26% | - | 1.2 |
| 12/27 | 42 | 43 | 42 | 43 | +2.38% | 86,900 | 10億8883万 | -8.51% | - | 1.15 |
| 12/26 | 41 | 42 | 41 | 42 | +2.44% | 163,800 | 10億6351万 | -10.64% | - | 1.12 |
| 12/25 | 44 | 44 | 40 | 41 | -4.65% | 479,200 | 10億3819万 | -14.58% | - | 1.09 |
| 12/24 | 45 | 45 | 43 | 43 | -4.44% | 160,800 | 10億8883万 | -10.42% | - | 1.15 |
| 12/23 | 45 | 45 | 43 | 45 | 0% | 179,000 | 11億3947万 | -6.25% | - | 1.2 |
| 12/20 | 41 | 45 | 41 | 45 | -2.17% | 963,400 | 11億3947万 | -8.16% | - | 1.2 |
| 12/19 | 47 | 48 | 46 | 46 | -2.13% | 166,100 | 11億6480万 | -6.12% | - | 1.23 |
| 12/18 | 47 | 48 | 47 | 47 | +2.17% | 56,200 | 11億9012万 | -4.08% | - | 1.25 |
| 12/17 | 47 | 47 | 46 | 46 | -2.13% | 121,300 | 11億6480万 | -6.12% | - | 1.23 |
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 | 650 65,000 4/5 | 156 15,600 1/18 | 91,700 917 5/11 | - | - | +52.56% 5/1 | -33.5% 1/16 |
| 2009年 3月期 | 350 35,000 5/15 | 84 8,400 10/9 | 37,400 374 5/20 | - | - | +61.41% 11/12 | -53.19% 10/8 |
| 2010年 3月期 | 687 68,700 10/26 | 161 16,100 4/13 | 74,700 747 10/23 | - | - | +47.4% 10/23 | -28.82% 2/5 |
| 2011年 3月期 | 612 61,200 4/28 | 98 9,800 3/15 | 114,800 1,148 2/21 | 25億2064万 | 4億363万 | +114% 4/27 | -36.66% 3/15 |
| 2012年 3月期 | 364 36,400 4/28 | 97 9,650 11/14 | 364,600 3,646 4/28 | 14億9920万 | 3億9745万 | +38.6% 1/26 | -19.86% 5/26 |
| 2013年 3月期 | 250 25,000 11/28 | 87 8,650 8/22 | 263,900 2,639 8/30 | 10億2967万 | 3億5626万 | +38.56% 8/29 | -16.54% 5/15 |
| 2014年 3月期 | 324 32,350 5/22 | 141 14,100 4/1 | 411,000 4,110 9/12 | 13億3239万 | 5億8073万 | +48.21% 5/22 | -24.95% 2/4 |
| 2015年 3月期 | 1,369 2/17 | 142 5/22 | 3,172,200 2/17 | 109億8718万 | 8億5380万 | +147.67% 12/1 | -21.29% 12/24 |
| 2016年 3月期 | 1,333 3/28 | 412 8/25 | 1,501,200 5/27 | 188億2590万 | 47億7135万 | +44.9% 3/10 | -31.39% 8/25 |
| 2017年 3月期 | 1,699 5/17 | 727 9/5 | 2,067,800 5/17 | 239億7791万 | 102億7466万 | +22.35% 5/16 | -25.71% 6/16 |
| 2018年 3月期 | 854 6/20 | 453 2/15 | 2,252,400 6/19 | 144億5528万 | 87億5674万 | +23.48% 6/19 | -22.62% 8/15 |
| 2019年 3月期 | 508 4/2 | 130 12/25 | 1,928,600 2/7 | 98億1992万 | 25億1297万 | +34.85% 2/6 | -30.25% 12/25 |
| 2020年 3月期 | 268 11/15 | 70 3/13 | 1,829,100 11/15 | 51億8059万 | 13億5313万 | +34.34% 11/18 | -49.48% 3/13 |
| 2021年 3月期 | 183 6/25 | 67 12/28 | 2,779,700 6/8 | 35億3749万 | 12億9514万 | +36.68% 6/25 | -21.47% 7/31 |
| 2022年 3月期 | 90 4/1 | 65 12/3 12/1 | 1,861,500 10/1 | 17億3975万 | 13億653万 | +6.41% 12/23 | -9.28% 7/21 |
| 2023年 3月期 | 134 9/1 | 62 3/20 | 18,782,400 9/1 | 26億9347万 | 15億6994万 | +60.12% 9/5 | -15.06% 9/30 |
| 2024年 3月期 | 70 9/15 | 51 2/19 | 3,054,100 2/21 | 17億7252万 | 12億9140万 | +13.88% 3/4 | -6.6% 5/17 |
| 2025年 3月期 | 85 3/31 | 40 12/25 | 7,336,200 3/24 | 21億5234万 | 10億1287万 | +33.77% 3/28 | -22.53% 8/6 |
| 最新 | 100 2025/5/20 | 11,789,100 | 25億3217万 | +56.25% 64 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- 140%（2.4倍）
- 2010/12/30 vs 2009/12/30
- -61%（0.39倍）
- 2011/12/30 vs 2010/12/30
- -55%（0.45倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 120%（2.2倍）
- 2015/12/30 vs 2014/12/30
- 62%（1.62倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -30%（0.7倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -63%（0.37倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/05/20 vs 2024/12/30
- 122%（2.22倍）
- 過去安値
40円（2024/12/25） - 150%（2.5倍）
100円（5/20）