株価チャート
株価
3/26
- 前日 (3/25)
- 3,800
- 始値
- 3,850
- 高値
- 3,940
- 安値
- 3,810
- 終値 +3.03%
- 3,915
- 出来高 -26.87%
- 926,100
乖離率
- 株価（5日）
移動平均値 - -0.74%
3,944 - 株価（25日）
移動平均値 - -5.39%
4,138 - 出来高（5日）
移動平均値 - -22.5%
1,194,920
2024/10/25～2025/03/26
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 | ||||||||||
| 03/26 | 3,850 | 3,940 | 3,810 | 3,915 | +3.03% | 926,100 | 1566億9911万 | -5.39% | 17.15 | 3.04 |
| 03/25 | 4,010 | 4,030 | 3,795 | 3,800 | -3.31% | 1,266,300 | 1520億9620万 | -8.79% | 16.64 | 2.95 |
| 03/24 | 3,995 | 4,010 | 3,910 | 3,930 | -3.68% | 1,026,100 | 1572億9949万 | -5.76% | 17.21 | 3.05 |
| 03/21 | 4,010 | 4,140 | 4,000 | 4,080 | +2.13% | 1,181,600 | 1633億328万 | -2.18% | 17.87 | 3.17 |
| 03/19 | 4,150 | 4,215 | 3,970 | 3,995 | -5.33% | 1,574,500 | 1599億113万 | -4.06% | 17.5 | 3.11 |
| 03/18 | 3,945 | 4,220 | 3,890 | 4,220 | +8.9% | 2,491,200 | 1689億683万 | +1.42% | 18.48 | 3.28 |
| 03/17 | 3,910 | 3,935 | 3,855 | 3,875 | +0.13% | 833,500 | 1550億9809万 | -6.6% | 16.97 | 3.01 |
| 03/14 | 3,830 | 3,880 | 3,750 | 3,870 | +1.57% | 808,300 | 1548億9797万 | -6.99% | 16.95 | 3.01 |
| 03/13 | 3,830 | 3,935 | 3,775 | 3,810 | +2.83% | 1,117,800 | 1524億9645万 | -8.5% | 16.69 | 2.96 |
| 03/12 | 3,635 | 3,765 | 3,630 | 3,705 | 0% | 1,104,200 | 1482億9379万 | -11.04% | 16.23 | 2.88 |
| 03/11 | 3,660 | 3,720 | 3,535 | 3,705 | -3.26% | 2,219,500 | 1482億9379万 | -11% | 16.23 | 2.88 |
| 03/10 | 3,740 | 3,895 | 3,715 | 3,830 | +2.82% | 1,441,000 | 1532億9696万 | -8.09% | 16.77 | 2.98 |
| 03/07 | 3,745 | 3,785 | 3,690 | 3,725 | -3.5% | 1,133,700 | 1490億9430万 | -10.48% | 16.31 | 2.9 |
| 03/06 | 3,945 | 3,945 | 3,760 | 3,860 | -0.39% | 1,591,000 | 1544億9771万 | -7.19% | 16.91 | 3 |
| 03/05 | 3,875 | 3,970 | 3,805 | 3,875 | +0.13% | 1,523,800 | 1550億9809万 | -6.72% | 16.97 | 3.01 |
| 03/04 | 4,025 | 4,055 | 3,730 | 3,870 | -6.75% | 2,984,300 | 1548億9797万 | -6.9% | 16.95 | 3.01 |
| 03/03 | 4,375 | 4,380 | 4,150 | 4,150 | -2.01% | 1,342,200 | 1661億506万 | -0.43% | 18.18 | 3.23 |
| 02/28 | 4,355 | 4,555 | 4,230 | 4,235 | -4.51% | 3,081,500 | 1695億721万 | +1.41% | 18.55 | 3.29 |
| 02/27 | 4,565 | 4,570 | 4,380 | 4,435 | -0.34% | 1,210,700 | 1775億1227万 | +6.08% | 19.42 | 3.45 |
| 02/26 | 4,470 | 4,600 | 4,370 | 4,450 | -0.56% | 1,443,100 | 1781億1265万 | +6.79% | 19.49 | 3.46 |
| 02/25 | 4,850 | 4,910 | 4,455 | 4,475 | -12.08% | 3,358,400 | 1791億1328万 | +7.81% | 19.6 | 3.48 |
| 02/21 | 4,780 | 5,120 | 4,765 | 5,090 | +5.27% | 1,612,600 | 2037億2885万 | +23.36% | 22.29 | 3.96 |
| 02/20 | 4,850 | 4,905 | 4,715 | 4,835 | +0.1% | 1,502,400 | 1935億2240万 | +18.59% | 21.18 | 3.76 |
| 02/19 | 4,920 | 4,990 | 4,760 | 4,830 | -1.33% | 2,058,400 | 1933億2227万 | +19.73% | 21.15 | 3.75 |
| 02/18 | 4,750 | 5,030 | 4,735 | 4,895 | +6.41% | 4,973,900 | 1959億2392万 | +22.47% | 21.44 | 3.81 |
| 02/17 | 4,540 | 4,600 | 4,530 | 4,600 | +17.95% | 3,704,300 | 1841億1645万 | +15.61% | 20.15 | 3.58 |
| 02/14 | 3,955 | 3,955 | 3,885 | 3,900 | -1.27% | 1,284,600 | 1560億9873万 | -1.84% | 17.08 | 3.03 |
| 02/13 | 3,875 | 3,980 | 3,875 | 3,950 | +1.15% | 986,300 | 1580億9999万 | -1.32% | 17.3 | 3.07 |
| 02/12 | 3,950 | 3,960 | 3,825 | 3,905 | -0.51% | 1,252,300 | 1562億9885万 | -2.84% | 17.1 | 3.04 |
| 02/10 | 3,870 | 3,965 | 3,820 | 3,925 | -0.13% | 1,128,200 | 1570億9936万 | -2.31% | 17.19 | 3.05 |
| 02/07 | 3,935 | 4,010 | 3,820 | 3,930 | -5.53% | 2,025,600 | 1572億9949万 | -2.04% | 17.21 | 3.05 |
| 02/06 | 4,025 | 4,320 | 4,015 | 4,160 | +5.05% | 3,341,100 | 1665億531万 | +3.84% | 18.22 | 3.23 |
| 02/05 | 3,895 | 3,965 | 3,815 | 3,960 | +3.53% | 1,587,700 | 1585億25万 | -0.8% | 17.34 | 3.08 |
| 02/04 | 3,795 | 3,910 | 3,755 | 3,825 | +4.51% | 1,550,000 | 1530億9683万 | -4.06% | 16.75 | 2.97 |
| 02/03 | 3,700 | 3,750 | 3,660 | 3,660 | -3.94% | 1,068,900 | 1464億9265万 | -8.27% | 16.03 | 2.85 |
| 01/31 | 3,820 | 3,955 | 3,795 | 3,810 | +3.53% | 1,862,200 | 1524億9645万 | -4.77% | 16.69 | 2.96 |
| 01/30 | 3,650 | 3,705 | 3,585 | 3,680 | +0.41% | 1,415,600 | 1472億9316万 | -8.05% | 16.12 | 2.86 |
| 01/29 | 3,800 | 3,820 | 3,580 | 3,665 | -1.74% | 2,304,000 | 1466億9278万 | -8.65% | 16.05 | 2.85 |
| 01/28 | 3,750 | 3,820 | 3,665 | 3,730 | -5.69% | 2,464,000 | 1492億9442万 | -7.49% | 16.34 | 2.9 |
| 01/27 | 4,105 | 4,105 | 3,935 | 3,955 | -4.81% | 1,787,900 | 1583億12万 | -2.15% | 17.32 | 3.07 |
| 01/24 | 4,160 | 4,260 | 4,105 | 4,155 | -4.48% | 1,654,600 | 1663億518万 | +2.77% | 18.2 | 3.23 |
| 01/23 | 4,490 | 4,510 | 4,295 | 4,350 | 0% | 1,712,100 | 1741億1012万 | +7.97% | 19.05 | 3.38 |
| 01/22 | 4,210 | 4,450 | 4,185 | 4,350 | +6.36% | 2,036,000 | 1741億1012万 | +8.53% | 19.05 | 3.38 |
| 01/21 | 4,115 | 4,155 | 3,970 | 4,090 | +1.11% | 1,594,800 | 1637億354万 | +2.82% | 17.91 | 3.18 |
| 01/20 | 3,900 | 4,155 | 3,860 | 4,045 | +4.66% | 2,039,800 | 1619億240万 | +2.17% | 17.72 | 3.14 |
| 01/17 | 3,810 | 3,865 | 3,730 | 3,865 | +0.52% | 1,194,100 | 1546億9784万 | -1.9% | 16.93 | 3 |
| 01/16 | 3,850 | 3,870 | 3,710 | 3,845 | +2.12% | 1,859,500 | 1538億9734万 | -2.36% | 16.84 | 2.99 |
| 01/15 | 3,915 | 3,920 | 3,730 | 3,765 | -3.71% | 1,720,000 | 1506億9531万 | -4.51% | 16.49 | 2.93 |
| 01/14 | 4,300 | 4,300 | 3,900 | 3,910 | -12.13% | 3,545,200 | 1564億9898万 | -1.01% | 17.12 | 3.04 |
| 01/10 | 4,375 | 4,560 | 4,350 | 4,450 | +0.11% | 1,579,000 | 1781億1265万 | +12.6% | 19.49 | 3.46 |
| 01/09 | 4,560 | 4,610 | 4,420 | 4,445 | -4.2% | 2,075,600 | 1779億1252万 | +13.22% | 19.47 | 3.46 |
| 01/08 | 4,345 | 4,675 | 4,300 | 4,640 | +6.54% | 3,030,400 | 1857億1746万 | +19.04% | 20.32 | 3.61 |
| 01/07 | 4,100 | 4,440 | 4,055 | 4,355 | +11.95% | 3,302,100 | 1743億1025万 | +12.62% | 19.07 | 3.39 |
| 01/06 | 3,790 | 3,925 | 3,740 | 3,890 | +3.05% | 1,032,200 | 1556億9847万 | +1.04% | 17.04 | 3.02 |
| 2024 | ||||||||||
| 12/30 | 3,760 | 3,785 | 3,715 | 3,775 | 0% | 735,900 | 1510億9556万 | -2% | 16.53 | 2.93 |
| 12/27 | 3,760 | 3,830 | 3,755 | 3,775 | -0.66% | 860,300 | 1510億9556万 | -2.2% | 16.53 | 2.93 |
| 12/26 | 3,815 | 3,845 | 3,775 | 3,800 | -1.43% | 828,400 | 1520億9620万 | -1.58% | 16.64 | 2.95 |
| 12/25 | 3,885 | 3,920 | 3,800 | 3,855 | -0.77% | 569,300 | 1542億9759万 | -0.13% | 16.88 | 3 |
| 12/24 | 3,985 | 4,005 | 3,870 | 3,885 | -1.27% | 729,900 | 1554億9835万 | +0.78% | 17.02 | 3.02 |
| 12/23 | 3,875 | 3,935 | 3,835 | 3,935 | +2.34% | 715,400 | 1574億9961万 | +2.26% | 17.23 | 3.06 |
| 12/20 | 3,860 | 3,975 | 3,840 | 3,845 | -1.79% | 1,103,300 | 1538億9734万 | +0.1% | 16.84 | 2.99 |
| 12/19 | 3,970 | 4,060 | 3,890 | 3,915 | -6% | 2,491,200 | 1566億9911万 | +1.93% | 17.15 | 3.04 |
| 12/18 | 3,965 | 4,220 | 3,935 | 4,165 | +4.65% | 1,816,600 | 1667億544万 | +8.72% | 18.24 | 3.24 |
| 12/17 | 4,050 | 4,100 | 3,945 | 3,980 | -0.5% | 1,219,800 | 1593億75万 | +4.3% | 17.43 | 3.09 |
| 12/16 | 3,820 | 4,180 | 3,815 | 4,000 | +5.54% | 3,258,000 | 1601億126万 | +4.9% | 17.52 | 3.11 |
| 12/13 | 3,850 | 3,850 | 3,735 | 3,790 | -0.92% | 876,500 | 1516億9594万 | -0.26% | 16.6 | 2.95 |
| 12/12 | 3,740 | 3,840 | 3,685 | 3,825 | +6.25% | 2,711,800 | 1530億9683万 | +0.58% | 16.75 | 2.97 |
| 12/11 | 3,555 | 3,630 | 3,465 | 3,600 | -0.28% | 1,391,600 | 1440億9113万 | -5.36% | 15.77 | 2.8 |
| 12/10 | 3,545 | 3,630 | 3,525 | 3,610 | +0.98% | 998,400 | 1444億9139万 | -5.3% | 15.81 | 2.81 |
| 12/09 | 3,815 | 3,815 | 3,550 | 3,575 | -6.41% | 2,433,500 | 1430億9050万 | -6.32% | 15.66 | 2.78 |
| 12/06 | 3,940 | 3,940 | 3,750 | 3,820 | -4.02% | 1,429,100 | 1528億9670万 | +0.05% | 16.73 | 2.97 |
| 12/05 | 4,090 | 4,120 | 3,960 | 3,980 | +1.53% | 1,360,900 | 1593億75万 | +4.11% | 17.43 | 3.09 |
| 12/04 | 3,950 | 4,000 | 3,875 | 3,920 | -1.13% | 853,800 | 1568億9923万 | +2.59% | 17.17 | 3.05 |
| 12/03 | 3,945 | 4,065 | 3,935 | 3,965 | +4.2% | 1,692,200 | 1587億37万 | +3.99% | 17.37 | 3.08 |
| 12/02 | 3,770 | 3,880 | 3,750 | 3,805 | +1.87% | 1,193,700 | 1522億9632万 | +0.03% | 16.67 | 2.96 |
| 11/29 | 3,815 | 3,845 | 3,690 | 3,735 | -3.86% | 1,309,700 | 1494億9455万 | -1.58% | 16.36 | 2.9 |
| 11/28 | 3,775 | 3,960 | 3,650 | 3,885 | -0.77% | 2,626,400 | 1554億9835万 | +2.45% | 17.02 | 3.02 |
| 11/27 | 3,910 | 4,025 | 3,865 | 3,915 | -0.76% | 1,139,300 | 1566億9911万 | +3.43% | 17.15 | 3.04 |
| 11/26 | 3,975 | 3,975 | 3,815 | 3,945 | -0.5% | 1,294,900 | 1578億9987万 | +4.48% | 17.28 | 3.07 |
| 11/25 | 3,850 | 4,095 | 3,840 | 3,965 | +3.8% | 2,110,800 | 1587億37万 | +5.17% | 17.37 | 3.08 |
| 11/22 | 3,835 | 3,915 | 3,805 | 3,820 | +1.19% | 936,900 | 1528億9670万 | +1.73% | 16.73 | 2.97 |
| 11/21 | 3,710 | 3,790 | 3,585 | 3,775 | +1.75% | 1,291,500 | 1510億9556万 | +0.77% | 16.53 | 2.93 |
| 11/20 | 3,760 | 3,850 | 3,695 | 3,710 | -0.4% | 893,900 | 1484億9392万 | -0.86% | 16.25 | 2.88 |
| 11/19 | 3,720 | 3,800 | 3,640 | 3,725 | -0.8% | 870,900 | 1490億9430万 | -0.8% | 16.31 | 2.9 |
| 11/18 | 3,725 | 3,785 | 3,670 | 3,755 | -2.21% | 1,371,300 | 1502億9506万 | -0.03% | 16.45 | 2.92 |
| 11/15 | 3,725 | 3,910 | 3,705 | 3,840 | +4.77% | 1,602,700 | 1536億9721万 | +2.18% | 16.82 | 2.98 |
| 11/14 | 3,820 | 3,915 | 3,655 | 3,665 | -3.55% | 1,558,500 | 1466億9278万 | -2.53% | 16.05 | 2.85 |
| 11/13 | 4,065 | 4,100 | 3,800 | 3,800 | -2.81% | 1,846,800 | 1520億9620万 | +0.96% | 16.64 | 2.95 |
| 11/12 | 4,165 | 4,170 | 3,815 | 3,910 | +6.39% | 4,447,600 | 1564億9898万 | +3.77% | 17.12 | 3.04 |
| 11/11 | 3,820 | 3,880 | 3,620 | 3,675 | -4.67% | 1,447,100 | 1470億9303万 | -2.42% | 16.1 | 2.86 |
| 11/08 | 3,915 | 3,935 | 3,790 | 3,855 | +0.26% | 702,900 | 1542億9759万 | +2.12% | 16.88 | 3 |
| 11/07 | 4,050 | 4,050 | 3,800 | 3,845 | +1.18% | 1,120,800 | 1538億9734万 | +1.91% | 16.84 | 2.99 |
| 11/06 | 3,760 | 3,890 | 3,730 | 3,800 | +2.56% | 919,500 | 1520億9620万 | +0.42% | 16.64 | 2.95 |
| 11/05 | 3,695 | 3,760 | 3,610 | 3,705 | +1.65% | 802,900 | 1482億9379万 | -2.22% | 16.23 | 2.88 |
| 11/01 | 3,750 | 3,775 | 3,620 | 3,645 | -7.37% | 1,453,100 | 1458億9227万 | -4.46% | 15.96 | 2.83 |
| 10/31 | 3,710 | 3,965 | 3,700 | 3,935 | +0.38% | 1,132,600 | 1574億9961万 | +2.8% | 17.23 | 3.06 |
| 10/30 | 3,805 | 4,060 | 3,795 | 3,920 | +4.95% | 1,307,100 | 1568億9923万 | +2.75% | 17.17 | 3.05 |
| 10/29 | 3,675 | 3,815 | 3,645 | 3,735 | -0.13% | 696,800 | 1494億9455万 | -1.76% | 16.36 | 2.9 |
| 10/28 | 3,585 | 3,755 | 3,550 | 3,740 | +4.47% | 913,400 | 1496億9468万 | -1.63% | 16.38 | 2.91 |
| 10/25 | 3,640 | 3,660 | 3,570 | 3,580 | -1.92% | 562,700 | 1432億9063万 | -5.69% | 15.68 | 2.78 |
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 9月期 | 2,085 4,170 5/15 | 630 1,260 9/30 | 812,000 406,000 7/28 | - | - | +23.7% 12/27 | -45.93% 10/8 |
| 2009年 9月期 | 940 1,879 8/11 | 231 462 3/12 | 808,600 404,300 10/20 | - | - | +33.11% 4/7 | -28.64% 11/20 |
| 2010年 9月期 | 870 1,740 10/20 | 312 623 9/28 | 724,400 362,200 8/12 | - | - | +18.07% 12/15 | -23.43% 7/22 |
| 2011年 9月期 | 588 1,175 1/18 | 239 478 9/30 478 9/26 | 1,970,200 985,100 11/25 | 235億1487万 | 95億6605万 | +45.65% 11/24 | -34.93% 3/15 |
| 2012年 9月期 | 275 550 2/23 | 97 194 9/13 | 922,800 461,400 6/27 | 110億696万 | 38億8245万 | +35.79% 10/25 | -21.09% 5/28 |
| 2013年 9月期 | 408 815 5/15 | 96 192 10/5 | 2,489,600 1,244,800 10/30 | 163億1031万 | 38億4243万 | +63.22% 5/13 | -19.16% 6/13 |
| 2014年 9月期 | 6,935 13,870 2/25 | 237 473 10/1 | 26,223,800 13,111,900 5/27 | 2775億7556万 | 94億6598万 | +141.82% 1/6 | -47.37% 3/25 |
| 2015年 9月期 | 3,110 6,220 10/1 | 939 1,878 8/25 | 10,704,200 5,352,100 6/26 | 1244億7873万 | 375億8377万 | +23% 4/13 | -27.07% 6/30 |
| 2016年 9月期 | 1,433 12/10 | 754 2/12 | 3,435,700 8/8 | 573億5627万 | 301億7908万 | +30.88% 8/8 | -26.62% 2/12 |
| 2017年 9月期 | 1,474 10/6 | 827 4/17 | 2,973,000 6/1 | 589億9731万 | 331億93万 | +22.43% 6/7 | -16.59% 2/8 |
| 2018年 9月期 | 1,367 5/10 | 727 9/13 | 1,999,100 2/8 | 547億1460万 | 290億9840万 | +11.86% 11/15 | -17.04% 2/8 |
| 2019年 9月期 | 1,075 7/30 | 631 12/25 | 1,876,600 11/15 | 430億2721万 | 252億5597万 | +22.83% 11/30 | -24.81% 12/25 |
| 2020年 12月期 | 1,474 1/23 | 632 3/23 | 1,877,300 11/15 | 589億9731万 | 252億9599万 | +31.67% 6/2 | -33.2% 3/13 |
| 2021年 12月期 | 1,988 4/5 | 1,238 1/4 | 2,585,100 1/25 | 795億7032万 | 495億5134万 | +22.63% 11/16 | -18.6% 5/17 |
| 2022年 12月期 | 1,940 1/4 | 1,169 10/3 | 1,496,000 8/10 | 776億4911万 | 467億8959万 | +14.28% 11/11 | -13.51% 9/30 |
| 2023年 12月期 | 3,925 11/30 | 1,201 4/27 | 2,548,800 11/15 | 1570億9936万 | 480億7040万 | +44.49% 11/17 | -11.34% 8/14 |
| 2024年 12月期 | 8,940 3/29 | 3,370 1/4 | 6,099,200 2/22 | 3578億2632万 | 1348億8531万 | +52.66% 2/22 | -33.46% 8/5 |
| 最新 | 3,915 2025/3/26 | 926,100 | 1566億9911万 | -5.39% 4,138 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 167%（2.67倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 251%（3.51倍）
- 2006/12/29 vs 2005/12/30
- 90%（1.9倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 112%（2.12倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- -34%（0.66倍）
- 2013/12/30 vs 2012/12/28
- 1827%（19.27倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 182%（2.82倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/03/26 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
86円（2002/10/10） - 4472%（45.72倍）
3,915円（3/26）