株価チャート
株価
10/15
- 前日 (10/14)
- 3,920
- 始値
- 3,920
- 高値
- 3,925
- 安値
- 3,920
- 終値 ±0%
- 3,920
- 出来高 +182.86%
- 9,900
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,921 - 株価（25日）
移動平均値 - +0.15%
3,914 - 出来高（5日）
移動平均値 - +41.43%
7,000
2025/05/22～2025/10/15
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 | ||||||||||
| 10/15 | 3,920 | 3,925 | 3,920 | 3,920 | 0% | 9,900 | 123億9752万 | +0.15% | 13.73 | 0.63 |
| 10/14 | 3,920 | 3,925 | 3,920 | 3,920 | 0% | 3,500 | 123億9752万 | +0.18% | 13.73 | 0.63 |
| 10/10 | 3,920 | 3,920 | 3,920 | 3,920 | -0.13% | 900 | 123億9752万 | +0.18% | 13.73 | 0.63 |
| 10/09 | 3,925 | 3,930 | 3,920 | 3,925 | +0.13% | 17,300 | 124億1334万 | +0.31% | 13.75 | 0.63 |
| 10/08 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 3,400 | 123億9752万 | +0.2% | 13.73 | 0.63 |
| 10/07 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 3,500 | 123億9752万 | +0.2% | 13.73 | 0.63 |
| 10/06 | 3,920 | 3,920 | 3,915 | 3,915 | 0% | 900 | 123億8171万 | +0.08% | 13.71 | 0.63 |
| 10/03 | 3,915 | 3,915 | 3,915 | 3,915 | -0.13% | 1,500 | 123億8171万 | +0.08% | 13.71 | 0.63 |
| 10/02 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 1,600 | 123億9752万 | +0.2% | 13.73 | 0.63 |
| 10/01 | 3,910 | 3,920 | 3,910 | 3,915 | 0% | 3,700 | 123億8171万 | +0.08% | 13.71 | 0.63 |
| 09/30 | 3,910 | 3,920 | 3,910 | 3,915 | +0.13% | 12,400 | 123億8171万 | +0.08% | 13.71 | 0.63 |
| 09/29 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 123億6590万 | -0.05% | 13.7 | 0.63 |
| 09/26 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/25 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 1,900 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/24 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 6,900 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/22 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 300 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/19 | 3,910 | 3,915 | 3,910 | 3,910 | 0% | 1,400 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/18 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 3,300 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/17 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 2,000 | 123億8171万 | +0.05% | 13.71 | 0.63 |
| 09/16 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 2,000 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/12 | 3,910 | 3,910 | 3,910 | 3,910 | +0.13% | 900 | 123億6590万 | -0.08% | 13.7 | 0.63 |
| 09/11 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 8,300 | 123億5008万 | -0.2% | 13.68 | 0.62 |
| 09/10 | 3,910 | 3,910 | 3,905 | 3,905 | -0.13% | 25,100 | 123億5008万 | -0.23% | 13.68 | 0.62 |
| 09/09 | 3,915 | 3,915 | 3,910 | 3,910 | -0.13% | 6,600 | 123億6590万 | -0.1% | 13.7 | 0.63 |
| 09/08 | 3,915 | 3,920 | 3,915 | 3,915 | +0.13% | 1,800 | 123億8171万 | +0.03% | 13.71 | 0.63 |
| 09/05 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 1,600 | 123億6590万 | -0.1% | 13.7 | 0.63 |
| 09/04 | 3,915 | 3,915 | 3,910 | 3,910 | 0% | 12,200 | 123億6590万 | -0.1% | 13.7 | 0.63 |
| 09/03 | 3,915 | 3,915 | 3,910 | 3,910 | -0.13% | 6,000 | 123億6590万 | -0.1% | 13.7 | 0.63 |
| 09/02 | 3,915 | 3,915 | 3,915 | 3,915 | -0.13% | 1,000 | 123億8171万 | +0.03% | 13.71 | 0.63 |
| 09/01 | 3,920 | 3,920 | 3,920 | 3,920 | +0.13% | 100 | 125億1869万 | +0.15% | 13.73 | 0.63 |
| 08/29 | 3,920 | 3,920 | 3,915 | 3,915 | 0% | 4,300 | 125億272万 | +0.03% | 13.71 | 0.63 |
| 08/28 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 1,000 | 125億272万 | +0.03% | 13.71 | 0.63 |
| 08/27 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 800 | 125億272万 | +0.05% | 13.71 | 0.63 |
| 08/26 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 100 | 125億272万 | +0.05% | 13.71 | 0.63 |
| 08/25 | 3,920 | 3,920 | 3,915 | 3,915 | -0.25% | 400 | 125億272万 | +0.08% | 13.71 | 0.63 |
| 08/22 | 3,915 | 3,925 | 3,915 | 3,925 | +0.13% | 2,500 | 125億3466万 | +0.33% | 13.75 | 0.63 |
| 08/21 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 8,000 | 125億1869万 | +0.23% | 13.73 | 0.63 |
| 08/20 | 3,920 | 3,920 | 3,915 | 3,915 | -0.13% | 16,400 | 125億272万 | +0.1% | 13.71 | 0.63 |
| 08/19 | 3,910 | 3,920 | 3,910 | 3,920 | +0.26% | 16,700 | 125億1869万 | +0.26% | 13.73 | 0.63 |
| 08/18 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 2,700 | 124億8676万 | -0.03% | 13.7 | 0.63 |
| 08/15 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 700 | 124億8676万 | -0.05% | 13.7 | 0.63 |
| 08/14 | 3,910 | 3,915 | 3,910 | 3,910 | -0.13% | 3,400 | 124億8676万 | -0.08% | 13.7 | 0.63 |
| 08/13 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 6,800 | 125億272万 | 0% | 13.71 | 0.63 |
| 08/12 | 3,910 | 3,915 | 3,910 | 3,910 | -0.13% | 2,000 | 124億8676万 | -0.15% | 13.7 | 0.63 |
| 08/08 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 1,200 | 125億272万 | -0.05% | 13.71 | 0.63 |
| 08/07 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 13,100 | 124億8676万 | -0.23% | 13.7 | 0.63 |
| 08/06 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 1,600 | 124億8676万 | -0.26% | 13.7 | 0.63 |
| 08/05 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 1,600 | 124億8676万 | -0.31% | 13.7 | 0.63 |
| 08/04 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 9,200 | 125億272万 | -0.2% | 13.71 | 0.63 |
| 08/01 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 1,900 | 124億8676万 | -0.36% | 13.7 | 0.63 |
| 07/31 | 3,910 | 3,915 | 3,910 | 3,915 | 0% | 1,500 | 125億272万 | -0.25% | 13.71 | 0.63 |
| 07/30 | 3,910 | 3,915 | 3,905 | 3,915 | +0.13% | 6,700 | 125億272万 | -0.28% | 13.71 | 0.63 |
| 07/29 | 3,910 | 3,910 | 3,905 | 3,910 | -0.13% | 12,500 | 124億8676万 | -0.43% | 13.7 | 0.63 |
| 07/28 | 3,910 | 3,915 | 3,910 | 3,915 | +0.26% | 3,200 | 125億272万 | -0.33% | 13.71 | 0.63 |
| 07/25 | 3,910 | 3,910 | 3,905 | 3,905 | -0.26% | 25,400 | 124億7079万 | -0.61% | 13.68 | 0.62 |
| 07/24 | 3,905 | 3,915 | 3,905 | 3,915 | +0.26% | 28,400 | 125億272万 | -0.41% | 13.71 | 0.63 |
| 07/23 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 4,600 | 124億7079万 | -0.69% | 13.68 | 0.62 |
| 07/22 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 2,300 | 124億7079万 | -0.71% | 13.68 | 0.62 |
| 07/18 | 3,910 | 3,910 | 3,905 | 3,905 | -0.13% | 13,500 | 124億7079万 | -0.76% | 13.68 | 0.62 |
| 07/17 | 3,910 | 3,910 | 3,905 | 3,910 | +0.13% | 20,600 | 124億8676万 | -0.66% | 13.7 | 0.63 |
| 07/16 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 22,700 | 124億7079万 | -0.84% | 13.68 | 0.62 |
| 07/15 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 34,400 | 124億7079万 | -0.89% | 13.68 | 0.62 |
| 07/14 | 3,920 | 3,920 | 3,900 | 3,905 | -0.76% | 206,000 | 124億7079万 | -0.94% | 13.68 | 0.62 |
| 07/11 | 3,935 | 3,940 | 3,915 | 3,935 | 0% | 58,900 | 125億6659万 | -0.25% | 13.78 | 0.63 |
| 07/10 | 3,945 | 3,945 | 3,935 | 3,935 | -0.25% | 15,400 | 125億6659万 | -0.28% | 13.78 | 0.63 |
| 07/09 | 3,945 | 3,950 | 3,945 | 3,945 | 0% | 53,600 | 125億9853万 | -0.05% | 13.82 | 0.63 |
| 07/08 | 3,945 | 3,950 | 3,945 | 3,945 | 0% | 26,300 | 125億9853万 | -0.1% | 13.82 | 0.63 |
| 07/07 | 3,945 | 3,945 | 3,945 | 3,945 | 0% | 14,300 | 125億9853万 | +0.64% | 13.82 | 0.63 |
| 07/04 | 3,945 | 3,945 | 3,945 | 3,945 | 0% | 37,600 | 125億9853万 | +1.89% | 13.82 | 0.63 |
| 07/03 | 3,945 | 3,950 | 3,945 | 3,945 | -0.13% | 72,100 | 125億9853万 | +3.73% | 13.82 | 0.63 |
| 07/02 | 3,945 | 3,950 | 3,940 | 3,950 | +0.13% | 93,700 | 126億1450万 | +5.78% | 13.84 | 0.63 |
| 07/01 | 3,945 | 3,945 | 3,940 | 3,945 | +0.13% | 17,900 | 125億9853万 | +7.64% | 13.82 | 0.63 |
| 06/30 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 24,400 | 125億8256万 | +9.57% | 13.8 | 0.64 |
| 06/27 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 33,500 | 125億8256万 | +11.68% | 13.8 | 0.64 |
| 06/26 | 3,945 | 3,945 | 3,940 | 3,940 | 0% | 113,800 | 125億8256万 | +13.84% | 13.8 | 0.64 |
| 06/25 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 23,900 | 125億8256万 | +16.12% | 13.8 | 0.64 |
| 06/24 | 3,945 | 3,945 | 3,940 | 3,940 | 0% | 34,600 | 125億8256万 | +18.53% | 13.8 | 0.64 |
| 06/23 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 36,300 | 125億8256万 | +21.01% | 13.8 | 0.64 |
| 06/20 | 3,940 | 3,945 | 3,940 | 3,940 | 0% | 16,400 | 125億8256万 | +23.55% | 13.8 | 0.64 |
| 06/19 | 3,945 | 3,950 | 3,940 | 3,940 | -0.13% | 22,900 | 125億8256万 | +26.2% | 13.8 | 0.64 |
| 06/18 | 3,940 | 3,950 | 3,940 | 3,945 | +0.13% | 61,300 | 125億9853万 | +29.13% | 13.82 | 0.64 |
| 06/17 | 3,945 | 3,945 | 3,940 | 3,940 | -0.13% | 50,600 | 125億8256万 | +31.9% | 13.8 | 0.64 |
| 06/16 | 3,945 | 3,950 | 3,940 | 3,945 | +0.13% | 62,700 | 125億9853万 | +35.01% | 13.82 | 0.64 |
| 06/13 | 3,955 | 3,960 | 3,935 | 3,940 | -0.51% | 197,700 | 125億8256万 | +38% | 13.8 | 0.64 |
| 06/12 | 3,955 | 3,960 | 3,955 | 3,960 | +0.13% | 39,500 | 126億4643万 | +42.04% | 13.87 | 0.64 |
| 06/11 | 3,955 | 3,960 | 3,955 | 3,955 | -0.13% | 40,700 | 126億3047万 | +45.51% | 13.85 | 0.64 |
| 06/10 | 3,965 | 3,965 | 3,960 | 3,960 | -0.13% | 47,700 | 126億4643万 | +49.43% | 13.87 | 0.64 |
| 06/09 | 3,965 | 3,970 | 3,965 | 3,965 | 0% | 78,400 | 126億6240万 | +53.56% | 13.89 | 0.64 |
| 06/06 | 3,960 | 3,975 | 3,960 | 3,965 | 0% | 123,900 | 126億6240万 | +57.72% | 13.89 | 0.64 |
| 06/05 | 3,975 | 3,980 | 3,960 | 3,965 | -0.63% | 118,000 | 126億6240万 | +61.97% | 13.89 | 0.64 |
| 06/04 | 3,985 | 3,995 | 3,960 | 3,990 | +23.53% | 585,900 | 127億4224万 | +67.58% | 13.98 | 0.64 |
| 06/03 | 3,230 | 3,230 | 3,230 | 3,230 | +18.45% | 13,100 | 103億1515万 | +39.65% | 11.32 | 0.52 |
| 06/02 | 2,727 | 2,727 | 2,727 | 2,727 | +22.45% | 7,100 | 87億879万 | +19.97% | 9.55 | 0.44 |
| 05/30 | 2,216 | 2,236 | 2,206 | 2,227 | +0.5% | 4,100 | 71億1202万 | -1.11% | 7.8 | 0.36 |
| 05/29 | 2,223 | 2,240 | 2,216 | 2,216 | -0.81% | 3,900 | 70億7689万 | -1.6% | 7.76 | 0.36 |
| 05/28 | 2,220 | 2,235 | 2,220 | 2,234 | +0.63% | 2,500 | 71億3437万 | -0.8% | 7.83 | 0.36 |
| 05/27 | 2,240 | 2,240 | 2,220 | 2,220 | -0.89% | 4,000 | 70億8966万 | -1.38% | 7.78 | 0.36 |
| 05/26 | 2,273 | 2,273 | 2,231 | 2,240 | -1.45% | 3,700 | 71億5354万 | -0.49% | 7.85 | 0.36 |
| 05/23 | 2,218 | 2,273 | 2,218 | 2,273 | +2.02% | 2,600 | 72億5892万 | +1.11% | 7.96 | 0.37 |
| 05/22 | 2,213 | 2,236 | 2,213 | 2,228 | +0.04% | 2,400 | 71億1521万 | -0.76% | 7.8 | 0.36 |
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 | 4,200 420 4/26 | 2,560 256 1/23 | 11,700 117,000 4/26 | - | - | +6.93% 4/7 | -21.13% 1/22 |
| 2009年 3月期 | 3,430 343 7/28 | 1,500 150 10/28 | 6,500 65,000 9/8 | - | - | +19.25% 11/5 | -33.57% 10/8 |
| 2010年 3月期 | 2,250 225 6/15 | 1,580 158 2/19 158 2/12 他3件 | 49,300 493,000 2/24 | - | - | +14.11% 4/8 | -12.26% 2/10 |
| 2011年 3月期 | 2,370 237 5/14 | 950 95 3/15 | 68,700 687,000 4/5 | 75億6870万 | 30億3386万 | +9.9% 5/14 | -33.17% 3/15 |
| 2012年 3月期 | 1,750 175 3/27 | 1,250 125 10/7 | 69,300 693,000 9/2 | 55億8870万 | 39億9193万 | +10.94% 12/12 | -10.36% 8/8 |
| 2013年 3月期 | 1,750 175 3/21 | 1,250 125 6/4 | 19,400 194,000 1/29 | 55億8870万 | 39億9193万 | +9.58% 1/15 | -6.77% 7/23 |
| 2014年 3月期 | 2,420 242 5/23 | 1,540 154 4/2 | 326,600 3,266,000 5/23 | 77億2838万 | 49億1806万 | +26.23% 5/23 | -12.21% 2/4 |
| 2015年 3月期 | 3,570 357 7/24 | 1,710 171 5/21 | 1,889,800 18,898,000 7/24 | 114億95万 | 54億6096万 | +54.37% 7/24 | -12.32% 10/17 |
| 2016年 3月期 | 2,280 228 5/21 | 1,160 116 2/12 | 31,200 312,000 5/21 | 72億8128万 | 37億451万 | +8.1% 5/20 | -18.5% 2/12 |
| 2017年 3月期 | 2,070 207 1/23 | 1,150 115 6/24 | 727,100 7,271,000 1/23 | 66億1063万 | 36億7257万 | +11.88% 11/30 | -7.97% 6/24 |
| 2018年 3月期 | 4,880 488 7/28 | 1,510 151 4/17 151 4/13 | 2,546,100 25,461,000 7/26 | 155億8450万 | 48億2225万 | +96.78% 7/27 | -11.76% 2/15 |
| 2019年 3月期 | 2,177 5/24 | 1,326 12/25 | 14,800 11/2 | 69億5234万 | 42億3464万 | +7.37% 5/21 | -20.31% 12/25 |
| 2020年 3月期 | 1,699 12/18 | 907 3/23 | 38,300 10/15 | 54億2583万 | 28億9654万 | +9.88% 10/28 | -27.32% 3/13 |
| 2021年 3月期 | 1,684 1/12 | 990 4/6 | 70,800 1/12 | 53億7792万 | 31億6160万 | +12.93% 1/12 | -6.88% 6/25 |
| 2022年 3月期 | 1,887 12/29 | 1,338 10/13 | 60,300 7/30 | 60億2621万 | 42億7296万 | +14.34% 12/28 | -10.61% 4/27 |
| 2023年 3月期 | 2,380 2/28 | 1,247 5/19 | 111,300 2/28 | 76億63万 | 39億8235万 | +27.25% 3/1 | -9.48% 4/28 |
| 2024年 3月期 | 3,175 2/5 | 1,818 5/16 | 82,000 2/5 | 101億3950万 | 58億586万 | +18.23% 2/5 | -8.28% 5/16 |
| 2025年 3月期 | 2,993 6/10 | 1,870 8/5 | 48,100 1/30 | 95億5828万 | 59億7192万 | +7.49% 6/7 | -28.98% 8/5 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 464%（5.64倍）
- 1985/12/27 vs 1984/12/28
- -34%（0.66倍）
- 1986/12/26 vs 1985/12/27
- -32%（0.68倍）
- 1987/12/28 vs 1986/12/26
- -9%（0.91倍）
- 1988/12/27 vs 1987/12/28
- -25%（0.75倍）
- 1989/12/29 vs 1988/12/27
- 13%（1.13倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/29 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/29
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
