株価チャート
株価
5/7
- 前日 (5/2)
- 512
- 始値
- 514
- 高値
- 523
- 安値
- 510
- 終値 +1.95%
- 522
- 出来高 -4.92%
- 5,800
乖離率
- 株価（5日）
移動平均値 - +0.77%
518 - 株価（25日）
移動平均値 - +4.61%
499 - 出来高（5日）
移動平均値 - -44.76%
10,500
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 514 | 523 | 510 | 522 | +1.95% | 5,800 | 16億8261万 | +4.61% | 9.52 | 1.75 |
| 05/02 | 516 | 521 | 511 | 512 | -1.54% | 6,100 | 16億4515万 | +2.61% | 9.34 | 1.72 |
| 05/01 | 510 | 520 | 510 | 520 | 0% | 21,800 | 16億7086万 | +3.59% | 9.49 | 1.75 |
| 04/30 | 517 | 520 | 511 | 520 | +1.17% | 6,100 | 16億7086万 | +2.97% | 9.49 | 1.75 |
| 04/28 | 511 | 518 | 509 | 514 | -0.96% | 12,700 | 16億5158万 | +1.38% | 9.38 | 1.73 |
| 04/25 | 535 | 535 | 518 | 519 | -1.7% | 14,300 | 16億6765万 | +1.76% | 9.47 | 1.74 |
| 04/24 | 540 | 541 | 526 | 528 | -0.38% | 11,500 | 16億9656万 | +2.72% | 9.63 | 1.77 |
| 04/23 | 572 | 580 | 518 | 530 | -10.47% | 106,000 | 17億299万 | +2.91% | 9.67 | 1.78 |
| 04/22 | 507 | 606 | 500 | 592 | +17% | 245,400 | 19億221万 | +14.95% | 10.8 | 1.99 |
| 04/21 | 506 | 510 | 506 | 506 | -0.59% | 2,900 | 16億2587万 | -1.17% | 9.23 | 1.7 |
| 04/18 | 499 | 517 | 499 | 509 | +2.21% | 17,000 | 16億3551万 | -0.2% | 9.28 | 1.71 |
| 04/17 | 475 | 499 | 475 | 498 | +5.06% | 10,100 | 16億17万 | -1.97% | 9.08 | 1.67 |
| 04/16 | 480 | 482 | 474 | 474 | -0.63% | 10,300 | 15億2305万 | -6.51% | 8.65 | 1.59 |
| 04/15 | 472 | 477 | 471 | 477 | +2.36% | 9,200 | 15億3269万 | -5.92% | 8.7 | 1.6 |
| 04/14 | 476 | 478 | 466 | 466 | -0.43% | 5,100 | 14億9735万 | -7.91% | 8.5 | 1.57 |
| 04/11 | 444 | 468 | 444 | 468 | +2.63% | 8,800 | 15億377万 | -7.51% | 8.54 | 1.57 |
| 04/10 | 461 | 473 | 456 | 456 | +5.8% | 7,800 | 14億6521万 | -9.88% | 8.32 | 1.53 |
| 04/09 | 431 | 440 | 425 | 431 | -4.86% | 16,300 | 13億8488万 | -14.82% | 7.86 | 1.45 |
| 04/08 | 447 | 460 | 443 | 453 | +7.35% | 14,900 | 14億5557万 | -10.83% | 8.26 | 1.52 |
| 04/07 | 420 | 447 | 418 | 422 | -11.16% | 29,100 | 13億5597万 | -17.09% | 7.7 | 1.42 |
| 04/04 | 501 | 502 | 451 | 475 | -7.59% | 55,900 | 15億2627万 | -6.86% | 8.66 | 1.6 |
| 04/03 | 500 | 516 | 500 | 514 | -2.28% | 15,600 | 16億5158万 | +0.78% | 9.38 | 1.73 |
| 04/02 | 518 | 529 | 510 | 526 | +3.54% | 11,400 | 16億9014万 | +3.75% | 9.59 | 1.77 |
| 04/01 | 526 | 526 | 506 | 508 | -3.42% | 17,600 | 16億3230万 | +0.59% | 9.27 | 1.71 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 524 | 530 | 511 | 526 | -2.41% | 23,600 | 16億9014万 | +4.57% | 9.59 | 1.77 |
| 03/28 | 523 | 553 | 523 | 539 | -6.67% | 28,600 | 17億3191万 | +7.58% | 9.83 | 1.81 |
| 03/27 | 593 | 594 | 578 | 578 | -1.28% | 32,600 | 18億5562万 | +15.96% | 10.5 | 1.93 |
| 03/26 | 589 | 594 | 583 | 585 | -0.59% | 17,000 | 18億7972万 | +18.42% | 10.64 | 1.96 |
| 03/25 | 586 | 592 | 584 | 589 | -0.84% | 18,800 | 18億9096万 | +20.1% | 10.7 | 1.97 |
| 03/24 | 585 | 615 | 584 | 594 | -1.08% | 38,800 | 19億703万 | +21.87% | 10.79 | 1.99 |
| 03/21 | 567 | 605 | 560 | 600 | +5.73% | 70,400 | 19億2792万 | +24.48% | 10.91 | 2.01 |
| 03/19 | 517 | 579 | 517 | 568 | +9.98% | 79,000 | 18億2349万 | +18.72% | 10.32 | 1.9 |
| 03/18 | 515 | 517 | 511 | 516 | +0.49% | 33,600 | 16億5801万 | +8.63% | 9.38 | 1.73 |
| 03/17 | 515 | 524 | 501 | 514 | +9.26% | 180,800 | 16億4997万 | +8.33% | 9.34 | 1.72 |
| 03/14 | 467 | 472 | 467 | 470 | +0.75% | 2,800 | 15億1020万 | -0.84% | 8.55 | 1.57 |
| 03/13 | 467 | 475 | 466 | 467 | +0.54% | 6,000 | 14億9895万 | -1.79% | 8.48 | 1.56 |
| 03/12 | 465 | 467 | 464 | 464 | -0.22% | 2,200 | 14億9092万 | -2.73% | 8.44 | 1.55 |
| 03/11 | 465 | 467 | 461 | 465 | +0.11% | 9,200 | 14億9413万 | -2.72% | 8.46 | 1.56 |
| 03/10 | 473 | 473 | 465 | 465 | -0.11% | 5,200 | 14億9253万 | -2.82% | 8.45 | 1.56 |
| 03/07 | 460 | 465 | 460 | 465 | +0.22% | 2,000 | 14億9413万 | -2.92% | 8.46 | 1.56 |
| 03/06 | 470 | 470 | 464 | 464 | -0.75% | 7,200 | 14億9092万 | -3.13% | 8.44 | 1.55 |
| 03/05 | 466 | 470 | 461 | 468 | +0.43% | 7,400 | 15億217万 | -2.6% | 8.5 | 1.57 |
| 03/04 | 470 | 471 | 465 | 466 | -0.96% | 3,800 | 14億9574万 | -3.22% | 8.46 | 1.56 |
| 03/03 | 465 | 472 | 465 | 470 | +1.95% | 5,200 | 13億5980万 | -2.29% | 7.69 | 1.42 |
| 02/28 | 461 | 464 | 461 | 461 | +0.22% | 5,000 | 13億3376万 | -4.16% | 7.54 | 1.39 |
| 02/27 | 467 | 480 | 460 | 460 | +0.11% | 13,400 | 13億3087万 | -4.56% | 7.53 | 1.39 |
| 02/26 | 457 | 494 | 457 | 460 | +0.66% | 102,400 | 13億2942万 | -4.87% | 7.52 | 1.38 |
| 02/25 | 457 | 457 | 452 | 457 | -1.51% | 27,200 | 13億2074万 | -5.49% | 7.47 | 1.38 |
| 02/21 | 471 | 471 | 458 | 464 | -1.59% | 20,000 | 13億4099万 | -4.04% | 7.59 | 1.4 |
| 02/20 | 474 | 478 | 471 | 471 | -0.63% | 7,600 | 13億6269万 | -2.69% | 7.71 | 1.42 |
| 02/19 | 488 | 488 | 474 | 474 | -2.07% | 13,800 | 13億7137万 | -1.86% | 7.76 | 1.43 |
| 02/18 | 487 | 490 | 474 | 484 | -1.22% | 21,600 | 14億30万 | 0% | 7.92 | 1.46 |
| 02/17 | 491 | 495 | 481 | 490 | -0.2% | 23,400 | 14億1766万 | +1.45% | 8.02 | 1.48 |
| 02/14 | 491 | 497 | 487 | 491 | +0.51% | 15,600 | 14億2056万 | +1.66% | 8.04 | 1.48 |
| 02/13 | 489 | 494 | 481 | 489 | -0.2% | 12,600 | 14億1332万 | +1.35% | 7.99 | 1.47 |
| 02/12 | 496 | 496 | 490 | 490 | -0.2% | 9,000 | 14億1622万 | +1.56% | 8.01 | 1.47 |
| 02/10 | 498 | 498 | 487 | 491 | -1.41% | 17,800 | 14億1911万 | +1.98% | 8.03 | 1.48 |
| 02/07 | 508 | 508 | 494 | 498 | -2.16% | 40,800 | 14億3936万 | +3.65% | 8.14 | 1.5 |
| 02/06 | 508 | 525 | 500 | 509 | +0.3% | 96,200 | 14億7119万 | +6.16% | 8.32 | 1.53 |
| 02/05 | 501 | 510 | 491 | 507 | +0.3% | 48,200 | 14億6685万 | +6.29% | 8.3 | 1.53 |
| 02/04 | 501 | 518 | 487 | 506 | +3.69% | 105,800 | 14億6251万 | +6.42% | 8.27 | 1.52 |
| 02/03 | 490 | 516 | 482 | 488 | +2.2% | 269,600 | 14億1043万 | +2.85% | 7.98 | 1.47 |
| 01/31 | 478 | 479 | 477 | 477 | -0.42% | 1,800 | 13億8005万 | +0.85% | 7.81 | 1.44 |
| 01/30 | 477 | 484 | 476 | 479 | +0.52% | 3,000 | 13億8584万 | +1.48% | 7.84 | 1.44 |
| 01/29 | 479 | 480 | 476 | 477 | -0.42% | 6,600 | 13億7860万 | +1.17% | 7.8 | 1.44 |
| 01/28 | 480 | 484 | 478 | 479 | -1.14% | 2,400 | 13億8439万 | +1.81% | 7.83 | 1.44 |
| 01/27 | 479 | 484 | 477 | 484 | +1.89% | 1,200 | 14億30万 | +3.2% | 7.92 | 1.46 |
| 01/24 | 474 | 483 | 474 | 475 | 0% | 3,600 | 13億7427万 | +1.5% | 7.77 | 1.43 |
| 01/23 | 475 | 476 | 475 | 475 | -1.45% | 3,200 | 13億7427万 | +1.5% | 7.77 | 1.43 |
| 01/22 | 479 | 483 | 475 | 482 | +1.8% | 4,600 | 13億9452万 | +3.21% | 7.89 | 1.45 |
| 01/21 | 470 | 479 | 470 | 474 | +0.74% | 4,800 | 13億6993万 | +1.61% | 7.75 | 1.43 |
| 01/20 | 471 | 471 | 466 | 470 | +0.32% | 4,000 | 13億5980万 | +1.08% | 7.69 | 1.42 |
| 01/17 | 464 | 469 | 464 | 469 | +0.11% | 800 | 13億5546万 | +0.75% | 7.67 | 1.41 |
| 01/16 | 467 | 468 | 465 | 468 | +0.75% | 3,600 | 13億5401万 | +0.65% | 7.66 | 1.41 |
| 01/15 | 471 | 473 | 465 | 465 | -2.52% | 8,400 | 13億4389万 | -0.11% | 7.6 | 1.4 |
| 01/14 | 475 | 477 | 473 | 477 | -1.04% | 5,200 | 13億7860万 | +2.69% | 7.8 | 1.44 |
| 01/10 | 482 | 483 | 476 | 482 | 0% | 3,000 | 13億9307万 | +3.77% | 7.88 | 1.45 |
| 01/09 | 479 | 482 | 478 | 482 | +1.37% | 3,600 | 13億9307万 | +4% | 7.88 | 1.45 |
| 01/08 | 475 | 478 | 471 | 475 | +1.17% | 6,600 | 13億7427万 | +2.81% | 7.77 | 1.43 |
| 01/07 | 474 | 478 | 470 | 470 | -1.05% | 7,600 | 13億5835万 | +1.84% | 7.68 | 1.41 |
| 01/06 | 478 | 479 | 469 | 475 | +0.42% | 6,400 | 13億7282万 | +2.93% | 7.77 | 1.43 |
| 2024 | ||||||||||
| 12/30 | 460 | 474 | 460 | 473 | +3.28% | 13,800 | 13億6703万 | +2.72% | 7.73 | 1.42 |
| 12/27 | 456 | 458 | 456 | 458 | +0.44% | 10,800 | 13億2363万 | -0.33% | 7.49 | 1.38 |
| 12/26 | 468 | 468 | 456 | 456 | -2.67% | 24,000 | 13億1785万 | -0.55% | 7.45 | 1.37 |
| 12/25 | 474 | 474 | 468 | 468 | -0.21% | 6,600 | 13億5401万 | +2.41% | 7.66 | 1.41 |
| 12/24 | 473 | 473 | 468 | 469 | -0.74% | 7,000 | 13億5691万 | +2.85% | 7.68 | 1.41 |
| 12/23 | 463 | 482 | 463 | 473 | +3.39% | 23,600 | 13億6703万 | +4.07% | 7.73 | 1.42 |
| 12/20 | 458 | 458 | 456 | 457 | +0.66% | 2,800 | 13億2219万 | +0.88% | 7.48 | 1.38 |
| 12/19 | 456 | 456 | 454 | 454 | -0.77% | 1,800 | 13億1351万 | +0.67% | 7.43 | 1.37 |
| 12/18 | 459 | 459 | 453 | 458 | +1.1% | 3,800 | 13億2363万 | +1.44% | 7.49 | 1.38 |
| 12/17 | 458 | 458 | 453 | 453 | -0.55% | 2,400 | 13億917万 | +0.56% | 7.41 | 1.36 |
| 12/16 | 458 | 459 | 455 | 455 | -0.44% | 3,600 | 13億1640万 | +1.11% | 7.45 | 1.37 |
| 12/13 | 457 | 457 | 457 | 457 | 0% | 600 | 13億2219万 | +1.56% | 7.48 | 1.38 |
| 12/12 | 461 | 461 | 457 | 457 | -0.87% | 1,800 | 13億2219万 | +1.78% | 7.48 | 1.38 |
| 12/11 | 461 | 461 | 461 | 461 | 0% | 400 | 13億3376万 | +2.9% | 7.54 | 1.39 |
| 12/10 | 460 | 461 | 458 | 461 | +0.11% | 6,400 | 13億3376万 | +3.13% | 7.54 | 1.39 |
| 12/09 | 463 | 463 | 459 | 461 | -0.54% | 5,600 | 13億3231万 | +3.25% | 7.54 | 1.39 |
| 12/06 | 464 | 464 | 463 | 463 | 0% | 3,000 | 13億3955万 | +4.04% | 7.58 | 1.4 |
| 12/05 | 463 | 463 | 463 | 463 | +0.87% | 1,200 | 13億3955万 | +4.28% | 7.58 | 1.4 |
| 12/04 | 460 | 465 | 458 | 459 | -0.33% | 11,000 | 13億2797万 | +3.61% | 7.51 | 1.38 |
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 | |
| 2019年 9月期 | 1,870 3,740 11/7 | 508 1,016 9/30 1,016 9/27 | 1,531,600 765,800 11/7 | 43億3765万 | 12億3931万 | +34.61% 3/29 | -36.57% 12/25 |
| 2020年 9月期 | 715 1,430 11/1 | 256 511 3/16 | 702,000 351,000 4/22 | 17億4431万 | 6億2331万 | +54.91% 4/23 | -34.9% 3/13 |
| 2021年 9月期 | 955 1,910 6/4 | 375 750 11/2 | 5,050,600 2,525,300 6/3 | 23億2981万 | 9億1485万 | +78.51% 6/4 | -16.96% 7/7 |
| 2022年 9月期 | 735 1,470 11/24 | 378 755 1/6 | 1,174,000 587,000 11/24 | 17億9310万 | 9億2094万 | +51.37% 11/22 | -9.82% 12/2 |
| 2023年 3月期 | 684 1,368 3/20 | 305 610 12/27 | 6,529,400 3,264,700 3/20 | 16億6868万 | 7億4407万 | +46.38% 3/20 | -12.77% 12/27 |
| 2024年 3月期 | 861 1,721 10/5 | 380 760 2/15 | 3,349,400 1,674,700 6/9 | 22億5588万 | 10億7676万 | +60.42% 10/5 | -18.97% 10/23 |
| 最新 | 522 2025/5/7 | 5,800 | 16億8261万 | +4.61% 499 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/05/07 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
256円（2020/03/16） - 104%（2.04倍）
522円（5/7）