株価チャート
株価
5/2
- 前日 (5/1)
- 4,065
- 始値
- 4,065
- 高値
- 4,095
- 安値
- 4,050
- 終値 ±0%
- 4,065
- 出来高 +27.88%
- 13,300
乖離率
- 株価（5日）
移動平均値 - -0.05%
4,067 - 株価（25日）
移動平均値 - +4.34%
3,896 - 出来高（5日）
移動平均値 - -5%
14,000
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 | 4,065 | 4,095 | 4,050 | 4,065 | 0% | 13,300 | 351億8981万 | +4.34% | 12.61 | 1.33 |
| 05/01 | 4,065 | 4,115 | 4,065 | 4,065 | -1.22% | 10,400 | 351億8981万 | +4.45% | 12.61 | 1.33 |
| 04/30 | 4,015 | 4,115 | 4,015 | 4,115 | +2.49% | 15,200 | 356億2264万 | +5.89% | 12.77 | 1.35 |
| 04/28 | 4,075 | 4,085 | 4,015 | 4,015 | -1.47% | 16,600 | 347億5697万 | +3.53% | 12.46 | 1.31 |
| 04/25 | 4,020 | 4,090 | 3,995 | 4,075 | +0.87% | 14,500 | 352億7637万 | +5.19% | 12.65 | 1.33 |
| 04/24 | 4,120 | 4,130 | 4,035 | 4,040 | -1.82% | 13,400 | 349億7339万 | +4.39% | 12.54 | 1.32 |
| 04/23 | 4,095 | 4,120 | 4,075 | 4,115 | +1.11% | 16,600 | 356億2264万 | +6.44% | 12.77 | 1.35 |
| 04/22 | 4,050 | 4,075 | 4,030 | 4,070 | +1.12% | 21,000 | 352億3309万 | +5.47% | 12.63 | 1.33 |
| 04/21 | 4,005 | 4,065 | 4,005 | 4,025 | -0.62% | 16,300 | 348億4353万 | +4.44% | 12.49 | 1.32 |
| 04/18 | 3,980 | 4,050 | 3,970 | 4,050 | +2.79% | 35,300 | 350億5995万 | +5.19% | 12.57 | 1.32 |
| 04/17 | 3,930 | 3,960 | 3,905 | 3,940 | +0.13% | 11,300 | 341億771万 | +2.52% | 12.23 | 1.29 |
| 04/16 | 3,910 | 3,955 | 3,895 | 3,935 | +1.03% | 12,800 | 340億6442万 | +2.42% | 12.21 | 1.29 |
| 04/15 | 3,945 | 3,945 | 3,875 | 3,895 | -0.76% | 7,400 | 337億1815万 | +1.49% | 12.09 | 1.27 |
| 04/14 | 3,900 | 3,955 | 3,900 | 3,925 | +0.64% | 18,700 | 339億7786万 | +2.29% | 12.18 | 1.28 |
| 04/11 | 3,750 | 3,900 | 3,745 | 3,900 | +2.09% | 19,500 | 337億6144万 | +1.69% | 12.1 | 1.28 |
| 04/10 | 3,775 | 3,830 | 3,710 | 3,820 | +7.15% | 28,500 | 330億6889万 | -0.37% | 11.85 | 1.25 |
| 04/09 | 3,620 | 3,620 | 3,525 | 3,565 | -1.52% | 29,300 | 308億6142万 | -7.02% | 11.06 | 1.17 |
| 04/08 | 3,540 | 3,645 | 3,490 | 3,620 | +7.9% | 38,100 | 313億3754万 | -5.78% | 11.23 | 1.18 |
| 04/07 | 3,400 | 3,540 | 3,340 | 3,355 | -7.83% | 53,900 | 290億4349万 | -12.88% | 10.41 | 1.1 |
| 04/04 | 3,765 | 3,815 | 3,540 | 3,640 | -3.7% | 45,600 | 315億1067万 | -5.82% | 11.3 | 1.19 |
| 04/03 | 3,680 | 3,800 | 3,680 | 3,780 | -0.79% | 21,300 | 327億2262万 | -2.38% | 11.73 | 1.24 |
| 04/02 | 3,870 | 3,870 | 3,805 | 3,810 | -1.55% | 9,900 | 329億8233万 | -1.6% | 11.82 | 1.25 |
| 04/01 | 3,885 | 3,920 | 3,855 | 3,870 | +0.39% | 13,600 | 335億173万 | +0.03% | 12.01 | 1.27 |
| 03/31 | 3,850 | 3,870 | 3,790 | 3,855 | -0.26% | 21,500 | 333億7188万 | -0.26% | 11.96 | 1.26 |
| 03/28 | 3,855 | 3,935 | 3,835 | 3,865 | -2.15% | 28,500 | 334億5845万 | +0.05% | 11.99 | 1.26 |
| 03/27 | 3,930 | 3,950 | 3,905 | 3,950 | +0.77% | 31,300 | 341億9428万 | +2.31% | 12.26 | 1.29 |
| 03/26 | 3,935 | 3,945 | 3,895 | 3,920 | +0.26% | 23,200 | 339億3457万 | +1.69% | 12.16 | 1.28 |
| 03/25 | 3,925 | 3,950 | 3,910 | 3,910 | -0.26% | 17,800 | 338億4800万 | +1.56% | 12.13 | 1.28 |
| 03/24 | 3,970 | 3,980 | 3,915 | 3,920 | -1.26% | 24,400 | 339億3457万 | +1.98% | 12.16 | 1.28 |
| 03/21 | 3,955 | 3,970 | 3,950 | 3,970 | +0.38% | 8,900 | 343億6741万 | +3.39% | 12.32 | 1.3 |
| 03/19 | 3,925 | 3,965 | 3,920 | 3,955 | +0.76% | 8,600 | 342億3756万 | +3.21% | 12.27 | 1.29 |
| 03/18 | 3,945 | 3,960 | 3,915 | 3,925 | -0.38% | 12,500 | 339億7786万 | +2.78% | 12.18 | 1.28 |
| 03/17 | 3,925 | 3,970 | 3,925 | 3,940 | +0.38% | 8,700 | 341億771万 | +3.41% | 12.23 | 1.29 |
| 03/14 | 3,870 | 3,930 | 3,870 | 3,925 | +1.03% | 16,600 | 339億7786万 | +3.18% | 12.18 | 1.28 |
| 03/13 | 3,930 | 4,020 | 3,885 | 3,885 | -0.64% | 38,200 | 336億3159万 | +2.29% | 12.06 | 1.27 |
| 03/12 | 3,860 | 3,910 | 3,825 | 3,910 | +1.82% | 19,400 | 338億4800万 | +3.14% | 12.13 | 1.28 |
| 03/11 | 3,840 | 3,865 | 3,800 | 3,840 | -1.03% | 17,200 | 332億4203万 | +1.59% | 11.92 | 1.26 |
| 03/10 | 3,900 | 3,900 | 3,850 | 3,880 | +0.39% | 10,500 | 335億8830万 | +2.81% | 12.04 | 1.27 |
| 03/07 | 3,875 | 3,915 | 3,835 | 3,865 | -0.26% | 22,100 | 334億5845万 | +2.57% | 11.99 | 1.26 |
| 03/06 | 3,845 | 3,905 | 3,840 | 3,875 | +1.17% | 14,800 | 335億4502万 | +2.95% | 12.02 | 1.27 |
| 03/05 | 3,825 | 3,855 | 3,775 | 3,830 | +2% | 24,700 | 331億5546万 | +1.89% | 11.89 | 1.25 |
| 03/04 | 3,790 | 3,810 | 3,750 | 3,755 | -2.34% | 27,400 | 325億620万 | +0.03% | 11.65 | 1.23 |
| 03/03 | 3,800 | 3,875 | 3,800 | 3,845 | +4.06% | 17,500 | 332億8531万 | +2.51% | 11.93 | 1.26 |
| 02/28 | 3,785 | 3,860 | 3,695 | 3,695 | -3.27% | 43,400 | 319億8680万 | -1.23% | 11.47 | 1.21 |
| 02/27 | 3,785 | 3,825 | 3,765 | 3,820 | +0.92% | 8,000 | 330億6889万 | +2.17% | 11.85 | 1.25 |
| 02/26 | 3,735 | 3,800 | 3,715 | 3,785 | +1.34% | 14,300 | 327億6591万 | +1.56% | 11.75 | 1.24 |
| 02/25 | 3,740 | 3,770 | 3,670 | 3,735 | -0.93% | 29,900 | 323億3307万 | +0.51% | 11.59 | 1.22 |
| 02/21 | 3,805 | 3,810 | 3,745 | 3,770 | -0.92% | 13,100 | 326億3606万 | +1.64% | 11.7 | 1.23 |
| 02/20 | 3,805 | 3,840 | 3,775 | 3,805 | -0.52% | 13,800 | 329億3904万 | +2.81% | 11.81 | 1.24 |
| 02/19 | 3,795 | 3,840 | 3,795 | 3,825 | +0.66% | 7,300 | 331億1218万 | +3.6% | 11.87 | 1.25 |
| 02/18 | 3,760 | 3,820 | 3,750 | 3,800 | +0.66% | 11,500 | 328億9576万 | +3.2% | 11.79 | 1.24 |
| 02/17 | 3,760 | 3,805 | 3,760 | 3,775 | +0.4% | 6,800 | 326億7934万 | +2.75% | 11.71 | 1.23 |
| 02/14 | 3,840 | 3,840 | 3,730 | 3,760 | -2.08% | 26,200 | 325億4949万 | +2.51% | 11.67 | 1.23 |
| 02/13 | 3,790 | 3,850 | 3,770 | 3,840 | +1.86% | 22,800 | 332億4203万 | +4.72% | 11.92 | 1.26 |
| 02/12 | 3,680 | 3,800 | 3,660 | 3,770 | +3.86% | 18,800 | 326億3606万 | +2.92% | 11.7 | 1.23 |
| 02/10 | 3,695 | 3,735 | 3,630 | 3,630 | -1.89% | 14,700 | 314億2411万 | -0.82% | 11.26 | 1.19 |
| 02/07 | 3,770 | 3,770 | 3,700 | 3,700 | -1.86% | 14,500 | 320億3008万 | +0.95% | 11.48 | 1.21 |
| 02/06 | 3,770 | 3,800 | 3,760 | 3,770 | -0.13% | 10,200 | 326億3606万 | +2.78% | 11.7 | 1.23 |
| 02/05 | 3,715 | 3,780 | 3,715 | 3,775 | +1.62% | 12,700 | 326億7934万 | +2.92% | 11.71 | 1.23 |
| 02/04 | 3,650 | 3,725 | 3,650 | 3,715 | +2.34% | 12,200 | 321億5993万 | +1.31% | 11.53 | 1.21 |
| 02/03 | 3,700 | 3,750 | 3,605 | 3,630 | -2.02% | 32,700 | 314億2411万 | -1.04% | 11.26 | 1.19 |
| 01/31 | 3,715 | 3,720 | 3,685 | 3,705 | -0.8% | 6,900 | 320億7336万 | +0.76% | 11.5 | 1.21 |
| 01/30 | 3,725 | 3,750 | 3,705 | 3,735 | -0.4% | 6,800 | 323億3307万 | +1.58% | 11.59 | 1.22 |
| 01/29 | 3,765 | 3,810 | 3,735 | 3,750 | -0.4% | 12,500 | 324億6292万 | +2.04% | 11.64 | 1.23 |
| 01/28 | 3,700 | 3,775 | 3,700 | 3,765 | +1.62% | 14,900 | 325億9277万 | +2.7% | 11.68 | 1.23 |
| 01/27 | 3,680 | 3,740 | 3,650 | 3,705 | +1.09% | 15,500 | 320億7336万 | +1.28% | 11.5 | 1.21 |
| 01/24 | 3,620 | 3,695 | 3,620 | 3,665 | +1.95% | 17,500 | 317億2709万 | +0.33% | 11.37 | 1.2 |
| 01/23 | 3,645 | 3,700 | 3,580 | 3,595 | -1.37% | 26,900 | 311億2112万 | -1.45% | 11.16 | 1.18 |
| 01/22 | 3,570 | 3,675 | 3,570 | 3,645 | +3.55% | 18,600 | 315億5396万 | -0.08% | 11.31 | 1.19 |
| 01/21 | 3,560 | 3,560 | 3,505 | 3,520 | 0% | 17,400 | 304億7186万 | -3.43% | 10.92 | 1.15 |
| 01/20 | 3,570 | 3,595 | 3,520 | 3,520 | -0.85% | 16,700 | 304億7186万 | -3.54% | 10.92 | 1.15 |
| 01/17 | 3,530 | 3,565 | 3,520 | 3,550 | -0.7% | 10,300 | 307億3156万 | -2.85% | 11.02 | 1.16 |
| 01/16 | 3,550 | 3,620 | 3,525 | 3,575 | +0.14% | 15,100 | 309億4798万 | -2.22% | 11.09 | 1.17 |
| 01/15 | 3,575 | 3,605 | 3,540 | 3,570 | -0.14% | 8,900 | 309億470万 | -2.38% | 11.08 | 1.17 |
| 01/14 | 3,610 | 3,610 | 3,570 | 3,575 | -1.11% | 7,400 | 309億4798万 | -2.35% | 11.09 | 1.17 |
| 01/10 | 3,600 | 3,660 | 3,585 | 3,615 | -0.14% | 8,900 | 312億9425万 | -1.44% | 11.22 | 1.18 |
| 01/09 | 3,710 | 3,710 | 3,605 | 3,620 | -3.21% | 32,000 | 313億3754万 | -1.39% | 11.23 | 1.18 |
| 01/08 | 3,705 | 3,745 | 3,695 | 3,740 | +0.13% | 12,400 | 323億7635万 | +1.91% | 11.61 | 1.22 |
| 01/07 | 3,705 | 3,750 | 3,690 | 3,735 | +0.81% | 9,400 | 323億3307万 | +1.91% | 11.59 | 1.22 |
| 01/06 | 3,780 | 3,780 | 3,670 | 3,705 | -0.94% | 24,800 | 320億7336万 | +1.17% | 11.5 | 1.21 |
| 2024 | ||||||||||
| 12/30 | 3,790 | 3,790 | 3,730 | 3,740 | -0.8% | 13,700 | 323億7635万 | +2.21% | 11.61 | 1.22 |
| 12/27 | 3,810 | 3,810 | 3,755 | 3,770 | 0% | 9,000 | 326億3606万 | +3.34% | 11.7 | 1.23 |
| 12/26 | 3,765 | 3,770 | 3,735 | 3,770 | 0% | 13,500 | 326億3606万 | +3.8% | 11.7 | 1.23 |
| 12/25 | 3,750 | 3,770 | 3,705 | 3,770 | +0.94% | 9,700 | 326億3606万 | +4.26% | 11.7 | 1.23 |
| 12/24 | 3,805 | 3,810 | 3,730 | 3,735 | -2.73% | 18,100 | 323億3307万 | +3.72% | 11.59 | 1.22 |
| 12/23 | 3,730 | 3,840 | 3,715 | 3,840 | +3.5% | 31,200 | 332億4203万 | +7.08% | 11.92 | 1.26 |
| 12/20 | 3,730 | 3,775 | 3,700 | 3,710 | +0.41% | 31,600 | 321億1665万 | +3.95% | 11.51 | 1.21 |
| 12/19 | 3,510 | 3,765 | 3,490 | 3,695 | +4.67% | 53,500 | 319億8680万 | +3.82% | 11.47 | 1.21 |
| 12/18 | 3,545 | 3,550 | 3,520 | 3,530 | -0.42% | 12,800 | 305億5843万 | -0.48% | 10.95 | 1.15 |
| 12/17 | 3,585 | 3,585 | 3,530 | 3,545 | -1.12% | 24,100 | 306億8828万 | +0.06% | 11 | 1.16 |
| 12/16 | 3,550 | 3,585 | 3,545 | 3,585 | +0.99% | 23,400 | 310億3455万 | +1.13% | 11.13 | 1.17 |
| 12/13 | 3,540 | 3,565 | 3,525 | 3,550 | -1.25% | 25,800 | 307億3156万 | +0.11% | 11.02 | 1.16 |
| 12/12 | 3,600 | 3,630 | 3,570 | 3,595 | +0.56% | 33,400 | 311億2112万 | +1.38% | 11.16 | 1.18 |
| 12/11 | 3,590 | 3,600 | 3,560 | 3,575 | -1.24% | 13,100 | 309億4798万 | +0.73% | 11.09 | 1.17 |
| 12/10 | 3,635 | 3,650 | 3,580 | 3,620 | -0.41% | 11,200 | 313億3754万 | +2.06% | 11.23 | 1.18 |
| 12/09 | 3,630 | 3,635 | 3,590 | 3,635 | +0.69% | 14,900 | 314億6739万 | +2.63% | 11.28 | 1.19 |
| 12/06 | 3,595 | 3,610 | 3,545 | 3,610 | +0.42% | 12,000 | 312億5097万 | +2.09% | 11.2 | 1.18 |
| 12/05 | 3,680 | 3,680 | 3,580 | 3,595 | -2.04% | 22,200 | 311億2112万 | +1.75% | 11.16 | 1.18 |
| 12/04 | 3,745 | 3,745 | 3,635 | 3,670 | -2.13% | 17,800 | 317億7038万 | +3.97% | 11.39 | 1.2 |
| 12/03 | 3,680 | 3,760 | 3,635 | 3,750 | +2.04% | 25,900 | 324億6292万 | +6.41% | 11.64 | 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 | 2,340 4,680 4/2 | 851 1,701 3/18 | 46,000 23,000 1/24 | - | - | +16.6% 4/25 | -28.62% 1/24 |
| 2009年 3月期 | 1,785 3,570 5/15 | 688 1,375 10/10 | 69,600 34,800 5/14 | - | - | +35.69% 5/14 | -22.6% 10/10 |
| 2010年 3月期 | 995 1,990 4/20 1,990 4/7 他2件 | 804 1,608 11/19 | 38,300 19,150 4/17 | - | - | +5.78% 12/17 | -8.28% 11/19 |
| 2011年 3月期 | 1,228 2,455 3/25 | 685 1,370 3/17 | 355,500 177,750 3/25 | 113億6269万 | 63億4089万 | +30.36% 3/24 | -19.36% 3/15 |
| 2012年 3月期 | 1,170 2,340 4/5 | 853 1,705 11/25 1,705 11/22 | 144,800 72,400 4/4 | 108億3043万 | 78億9140万 | +9.71% 6/22 | -6.64% 8/9 |
| 2013年 3月期 | 1,650 3,300 3/26 | 890 1,780 6/5 | 77,800 38,900 1/16 | 152億7368万 | 82億3853万 | +60.32% 5/1 | -8.24% 5/23 |
| 2014年 3月期 | 9,380 11/11 | 1,450 2,900 4/1 | 1,816,300 908,150 8/30 | 868億2859万 | 134億2233万 | +38.23% 7/8 | -37.7% 4/30 |
| 2015年 3月期 | 6,390 4/4 | 2,313 10/30 | 2,798,700 4/30 | 553億1682万 | 200億2313万 | +23.42% 2/16 | -34.69% 5/12 |
| 2016年 3月期 | 6,000 3/22 | 2,850 7/9 | 424,100 4/28 | 519億4068万 | 246億7182万 | +31.49% 4/28 | -11.25% 12/16 |
| 2017年 3月期 | 8,350 7/12 | 3,720 3/31 | 507,000 10/28 | 722億8411万 | 322億322万 | +28.3% 5/11 | -22.77% 8/9 |
| 2018年 3月期 | 6,400 2/1 | 3,525 4/14 4/13 | 364,600 10/27 | 554億339万 | 305億1514万 | +15.3% 2/1 | -13.67% 5/7 |
| 2019年 3月期 | 6,310 11/1 | 4,325 5/25 | 309,300 7/26 | 546億2428万 | 374億4057万 | +19.03% 7/26 | -11.92% 5/9 |
| 2020年 3月期 | 6,090 4/25 | 2,300 3/19 | 258,900 10/30 | 527億1979万 | 199億1059万 | +11.54% 10/30 | -30.29% 3/13 |
| 2021年 3月期 | 4,680 2/3 | 2,503 4/6 | 312,700 6/25 | 405億1373万 | 216億6792万 | +17.74% 5/11 | -10.57% 7/31 |
| 2022年 3月期 | 4,300 4/12 | 2,450 3/14 | 138,200 5/27 | 372億2415万 | 212億911万 | +7.17% 6/23 | -10.93% 3/9 |
| 2023年 3月期 | 3,245 3/10 | 2,245 4/28 | 115,400 4/22 | 280億9125万 | 194億3447万 | +14.2% 1/24 | -5.87% 5/12 |
| 2024年 3月期 | 3,995 3/25 | 2,764 6/1 | 113,900 6/29 | 345億8383万 | 239億2733万 | +17.41% 6/30 | -10.18% 8/17 |
| 最新 | 4,065 2025/5/2 | 13,300 | 351億8981万 | +4.34% 3,896 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 599%（6.99倍）
- 2014/12/30 vs 2013/12/30
- -68%（0.32倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/05/02 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
685円（2011/03/17） - 493%（5.93倍）
4,065円（5/2）