株価チャート
株価
5/9
- 前日 (5/8)
- 1,236
- 始値
- 1,240
- 高値
- 1,281
- 安値
- 1,240
- 終値 +3.64%
- 1,281
- 出来高 +20%
- 600
乖離率
- 株価（5日）
移動平均値 - +3.98%
1,232 - 株価（25日）
移動平均値 - +6.4%
1,204 - 出来高（5日）
移動平均値 - -84.13%
3,780
2024/12/05～2025/05/09
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 | ||||||||||
| 05/09 | 1,240 | 1,281 | 1,240 | 1,281 | +3.64% | 600 | 28億1820万 | +6.4% | 21.55 | 1.23 |
| 05/08 | 1,226 | 1,236 | 1,226 | 1,236 | +1.15% | 500 | 27億1920万 | +2.66% | 20.79 | 1.19 |
| 05/07 | 1,242 | 1,242 | 1,212 | 1,222 | +0.83% | 400 | 26億8840万 | +1.33% | 20.55 | 1.17 |
| 05/02 | 1,207 | 1,306 | 1,191 | 1,212 | +0.08% | 11,500 | 26億6640万 | 0% | 20.39 | 1.16 |
| 05/01 | 1,248 | 1,248 | 1,170 | 1,211 | -2.81% | 5,900 | 26億6420万 | -0.74% | 20.37 | 1.16 |
| 04/30 | 1,270 | 1,271 | 1,246 | 1,246 | -1.74% | 800 | 27億4120万 | +1.55% | 20.96 | 1.2 |
| 04/28 | 1,265 | 1,268 | 1,265 | 1,268 | -2.08% | 300 | 27億8960万 | +2.76% | 21.33 | 1.22 |
| 04/25 | 1,315 | 1,315 | 1,295 | 1,295 | +0.78% | 700 | 28億4900万 | +4.6% | 21.78 | 1.24 |
| 04/24 | 1,285 | 1,285 | 1,285 | 1,285 | -0.16% | 100 | 28億2700万 | +3.46% | 21.61 | 1.23 |
| 04/23 | 1,269 | 1,288 | 1,269 | 1,287 | +2.63% | 400 | 28億3140万 | +3.21% | 21.65 | 1.23 |
| 04/22 | 1,250 | 1,323 | 1,240 | 1,254 | +1.05% | 16,500 | 27億5880万 | +0.24% | 21.09 | 1.2 |
| 04/21 | 1,228 | 1,241 | 1,228 | 1,241 | +1.06% | 200 | 27億3020万 | -1.27% | 20.87 | 1.19 |
| 04/18 | 1,253 | 1,275 | 1,215 | 1,228 | +1.91% | 1,900 | 27億160万 | -2.62% | 20.66 | 1.18 |
| 04/17 | 1,220 | 1,220 | 1,205 | 1,205 | +1.26% | 900 | 26億5100万 | -4.74% | 20.27 | 1.16 |
| 04/16 | 1,193 | 1,207 | 1,180 | 1,190 | -2.46% | 2,500 | 26億1800万 | -6.3% | 20.02 | 1.14 |
| 04/15 | 1,235 | 1,239 | 1,220 | 1,220 | -1.21% | 2,500 | 26億8400万 | -4.39% | 20.52 | 1.17 |
| 04/14 | 1,219 | 1,279 | 1,219 | 1,235 | +2.07% | 1,900 | 27億1700万 | -3.59% | 20.77 | 1.18 |
| 04/11 | 1,081 | 1,210 | 1,081 | 1,210 | +8.72% | 4,200 | 26億6200万 | -5.91% | 20.35 | 1.16 |
| 04/10 | 1,100 | 1,130 | 1,083 | 1,113 | +9.98% | 2,500 | 24億4860万 | -13.79% | 18.72 | 1.07 |
| 04/09 | 1,029 | 1,029 | 1,005 | 1,012 | -1.94% | 2,400 | 22億2640万 | -22.15% | 17.02 | 0.97 |
| 04/08 | 1,031 | 1,059 | 1,006 | 1,032 | +3.1% | 3,500 | 22億7040万 | -21.34% | 17.36 | 0.99 |
| 04/07 | 1,098 | 1,098 | 957 | 1,001 | -11.73% | 17,900 | 22億220万 | -24.4% | 16.84 | 0.96 |
| 04/04 | 1,181 | 1,181 | 1,131 | 1,134 | -5.89% | 6,800 | 24億9480万 | -15.31% | 19.07 | 1.09 |
| 04/03 | 1,245 | 1,245 | 1,198 | 1,205 | -5.49% | 6,000 | 26億5100万 | -10.61% | 20.27 | 1.16 |
| 04/02 | 1,280 | 1,299 | 1,275 | 1,275 | -0.23% | 1,500 | 28億500万 | -5.9% | 21.45 | 1.22 |
| 04/01 | 1,276 | 1,308 | 1,276 | 1,278 | -1.62% | 1,300 | 28億1160万 | -6.03% | 21.5 | 1.23 |
| 03/31 | 1,363 | 1,363 | 1,265 | 1,299 | -5.18% | 9,700 | 28億5780万 | -4.84% | 21.85 | 1.25 |
| 03/28 | 1,357 | 1,373 | 1,357 | 1,370 | -1.93% | 900 | 30億1400万 | 0% | 23.04 | 1.31 |
| 03/27 | 1,400 | 1,400 | 1,397 | 1,397 | -0.21% | 200 | 30億7340万 | +1.82% | 23.5 | 1.34 |
| 03/26 | 1,404 | 1,405 | 1,400 | 1,400 | -0.28% | 700 | 30億8000万 | +2.04% | 23.55 | 1.34 |
| 03/25 | 1,405 | 1,405 | 1,397 | 1,404 | +2.41% | 1,000 | 30億8880万 | +2.11% | 23.62 | 1.35 |
| 03/24 | 1,405 | 1,417 | 1,350 | 1,371 | -2.42% | 1,400 | 30億1620万 | -0.44% | 23.06 | 1.32 |
| 03/19 | 1,399 | 1,405 | 1,399 | 1,405 | 0% | 500 | 30億9100万 | +1.89% | 23.63 | 1.35 |
| 03/18 | 1,400 | 1,420 | 1,400 | 1,405 | +0.43% | 600 | 30億9100万 | +1.74% | 23.63 | 1.35 |
| 03/17 | 1,388 | 1,470 | 1,385 | 1,399 | +0.79% | 2,300 | 30億7780万 | +0.94% | 23.53 | 1.34 |
| 03/14 | 1,338 | 1,388 | 1,336 | 1,388 | +3.74% | 1,600 | 30億5360万 | -0.14% | 23.35 | 1.33 |
| 03/13 | 1,336 | 1,338 | 1,336 | 1,338 | +0.75% | 400 | 29億4360万 | -3.74% | 22.51 | 1.28 |
| 03/12 | 1,340 | 1,340 | 1,328 | 1,328 | -0.9% | 200 | 29億2160万 | -4.32% | 22.34 | 1.27 |
| 03/11 | 1,340 | 1,340 | 1,331 | 1,340 | -0.81% | 300 | 29億4800万 | -3.53% | 22.54 | 1.29 |
| 03/10 | 1,335 | 1,351 | 1,335 | 1,351 | +0.9% | 500 | 29億7220万 | -2.53% | 22.72 | 1.3 |
| 03/07 | 1,339 | 1,339 | 1,310 | 1,339 | -0.81% | 1,600 | 29億4580万 | -3.04% | 22.52 | 1.28 |
| 03/06 | 1,330 | 1,350 | 1,330 | 1,350 | +0.75% | 600 | 29億7000万 | -1.96% | 22.71 | 1.3 |
| 03/05 | 1,340 | 1,340 | 1,340 | 1,340 | +0.6% | 500 | 29億4800万 | -2.26% | 22.54 | 1.29 |
| 03/04 | 1,318 | 1,333 | 1,318 | 1,332 | +0.15% | 900 | 29億3040万 | -2.42% | 22.41 | 1.28 |
| 03/03 | 1,327 | 1,330 | 1,316 | 1,330 | +0.23% | 1,200 | 29億2600万 | -2.13% | 22.37 | 1.28 |
| 02/28 | 1,352 | 1,367 | 1,310 | 1,327 | -2.93% | 2,500 | 29億1940万 | -1.92% | 22.32 | 1.27 |
| 02/27 | 1,348 | 1,380 | 1,348 | 1,367 | +0.81% | 1,500 | 30億740万 | +1.56% | 22.99 | 1.31 |
| 02/26 | 1,386 | 1,386 | 1,337 | 1,356 | -2.16% | 1,900 | 29億8320万 | +1.27% | 22.81 | 1.3 |
| 02/25 | 1,421 | 1,421 | 1,386 | 1,386 | -1.21% | 2,300 | 30億4920万 | +4.05% | 23.31 | 1.33 |
| 02/21 | 1,400 | 1,419 | 1,400 | 1,403 | +0.21% | 2,600 | 30億8660万 | +5.97% | 23.6 | 1.35 |
| 02/20 | 1,412 | 1,416 | 1,400 | 1,400 | -0.92% | 2,400 | 30億8000万 | +6.63% | 23.55 | 1.34 |
| 02/19 | 1,400 | 1,430 | 1,400 | 1,413 | -0.42% | 1,300 | 31億860万 | +8.36% | 23.77 | 1.36 |
| 02/18 | 1,409 | 1,419 | 1,400 | 1,419 | +0.71% | 1,100 | 31億2180万 | +9.58% | 23.87 | 1.36 |
| 02/17 | 1,465 | 1,465 | 1,407 | 1,409 | -3.95% | 1,900 | 30億9980万 | +9.65% | 23.7 | 1.35 |
| 02/14 | 1,430 | 1,467 | 1,430 | 1,467 | +0.48% | 1,000 | 32億2740万 | +14.88% | 24.68 | 1.41 |
| 02/13 | 1,415 | 1,460 | 1,390 | 1,460 | +3.11% | 5,500 | 32億1200万 | +15.42% | 24.56 | 1.4 |
| 02/12 | 1,459 | 1,459 | 1,372 | 1,416 | -3.01% | 4,600 | 31億1520万 | +12.92% | 23.82 | 1.36 |
| 02/10 | 1,582 | 1,582 | 1,460 | 1,460 | -5.32% | 6,900 | 32億1200万 | +17.46% | 24.56 | 1.4 |
| 02/07 | 1,639 | 1,649 | 1,481 | 1,542 | +3.56% | 25,000 | 33億9240万 | +25.37% | 25.94 | 1.48 |
| 02/06 | 1,395 | 1,491 | 1,381 | 1,489 | +6.81% | 13,000 | 32億7580万 | +22.65% | 25.05 | 1.43 |
| 02/05 | 1,329 | 1,400 | 1,325 | 1,394 | +7.81% | 10,100 | 30億6680万 | +16.26% | 23.45 | 1.34 |
| 02/04 | 1,327 | 1,330 | 1,280 | 1,293 | -3.36% | 6,400 | 28億4460万 | +8.75% | 21.75 | 1.24 |
| 02/03 | 1,228 | 1,349 | 1,228 | 1,338 | +5.94% | 22,500 | 29億4360万 | +13.1% | 22.51 | 1.28 |
| 01/31 | 1,243 | 1,263 | 1,243 | 1,263 | +2.68% | 4,400 | 27億7860万 | +7.49% | 21.24 | 1.21 |
| 01/30 | 1,241 | 1,255 | 1,230 | 1,230 | -0.97% | 2,700 | 27億600万 | +4.95% | 20.69 | 1.18 |
| 01/29 | 1,196 | 1,250 | 1,196 | 1,242 | +3.76% | 2,400 | 27億3240万 | +6.15% | 20.89 | 1.19 |
| 01/28 | 1,213 | 1,213 | 1,184 | 1,197 | +1.18% | 2,700 | 26億3340万 | +2.48% | 20.13 | 1.15 |
| 01/27 | 1,191 | 1,191 | 1,183 | 1,183 | -0.67% | 500 | 26億260万 | +1.37% | 19.9 | 1.13 |
| 01/24 | 1,193 | 1,193 | 1,176 | 1,191 | +1.97% | 4,000 | 26億2020万 | +2.06% | 20.03 | 1.14 |
| 01/23 | 1,167 | 1,183 | 1,167 | 1,168 | -0.17% | 1,600 | 25億6960万 | +0.17% | 19.65 | 1.12 |
| 01/22 | 1,151 | 1,181 | 1,151 | 1,170 | -0.93% | 1,100 | 25億7400万 | +0.43% | 19.68 | 1.12 |
| 01/21 | 1,166 | 1,195 | 1,166 | 1,181 | -1.09% | 700 | 25億9820万 | +1.46% | 19.87 | 1.13 |
| 01/20 | 1,171 | 1,194 | 1,165 | 1,194 | +1.96% | 3,700 | 26億2680万 | +2.75% | 20.08 | 1.15 |
| 01/17 | 1,157 | 1,176 | 1,157 | 1,171 | +2.09% | 1,300 | 25億7620万 | +0.95% | 19.7 | 1.12 |
| 01/16 | 1,163 | 1,163 | 1,138 | 1,147 | -1.88% | 1,500 | 25億2340万 | -1.04% | 19.29 | 1.1 |
| 01/15 | 1,185 | 1,185 | 1,146 | 1,169 | -1.68% | 1,800 | 25億7180万 | +0.86% | 19.66 | 1.12 |
| 01/14 | 1,170 | 1,200 | 1,150 | 1,189 | +1.28% | 6,000 | 26億1580万 | +2.68% | 20 | 1.14 |
| 01/10 | 1,186 | 1,186 | 1,174 | 1,174 | -1.01% | 2,100 | 25億8280万 | +1.47% | 19.75 | 1.13 |
| 01/09 | 1,172 | 1,187 | 1,172 | 1,186 | +0.25% | 2,100 | 26億920万 | +2.6% | 19.95 | 1.14 |
| 01/08 | 1,187 | 1,187 | 1,171 | 1,183 | -0.34% | 3,100 | 26億260万 | +2.42% | 19.9 | 1.13 |
| 01/07 | 1,151 | 1,190 | 1,150 | 1,187 | +3.67% | 3,600 | 26億1140万 | +3.04% | 19.97 | 1.14 |
| 01/06 | 1,133 | 1,161 | 1,133 | 1,145 | +1.24% | 5,500 | 25億1900万 | -0.61% | 19.26 | 1.1 |
| 2024 | ||||||||||
| 12/30 | 1,129 | 1,174 | 1,115 | 1,131 | +0.53% | 4,000 | 24億8820万 | -1.91% | 19.02 | 1.08 |
| 12/27 | 1,130 | 1,144 | 1,122 | 1,125 | -0.09% | 6,600 | 24億7500万 | -2.6% | 18.92 | 1.08 |
| 12/26 | 1,136 | 1,143 | 1,124 | 1,126 | -1.23% | 8,900 | 24億7720万 | -2.68% | 18.94 | 1.08 |
| 12/25 | 1,149 | 1,149 | 1,137 | 1,140 | +0.18% | 3,000 | 25億800万 | -1.64% | 19.18 | 1.09 |
| 12/24 | 1,153 | 1,153 | 1,138 | 1,138 | -1.64% | 3,100 | 25億360万 | -1.98% | 19.14 | 1.09 |
| 12/23 | 1,185 | 1,185 | 1,153 | 1,157 | -2.36% | 5,200 | 25億4540万 | -0.43% | 19.46 | 1.11 |
| 12/20 | 1,171 | 1,197 | 1,171 | 1,185 | +1.46% | 2,900 | 26億700万 | +1.8% | 19.93 | 1.14 |
| 12/19 | 1,190 | 1,190 | 1,162 | 1,168 | -2.42% | 3,500 | 25億6960万 | +0.26% | 19.65 | 1.12 |
| 12/18 | 1,170 | 1,200 | 1,168 | 1,197 | +1.96% | 7,500 | 26億3340万 | +2.57% | 20.13 | 1.15 |
| 12/17 | 1,170 | 1,174 | 1,155 | 1,174 | +0.51% | 4,400 | 25億8280万 | +0.51% | 19.75 | 1.13 |
| 12/16 | 1,177 | 1,177 | 1,155 | 1,168 | -0.43% | 3,700 | 25億6960万 | -0.34% | 19.65 | 1.12 |
| 12/13 | 1,169 | 1,174 | 1,150 | 1,173 | +1.56% | 7,900 | 25億8060万 | -0.42% | 19.73 | 1.13 |
| 12/12 | 1,152 | 1,168 | 1,140 | 1,155 | +1.32% | 6,300 | 25億4100万 | -2.45% | 19.43 | 1.11 |
| 12/11 | 1,140 | 1,171 | 1,126 | 1,140 | 0% | 9,300 | 25億800万 | -4.28% | 19.18 | 1.09 |
| 12/10 | 1,133 | 1,142 | 1,133 | 1,140 | +0.44% | 1,100 | 25億800万 | -4.76% | 19.18 | 1.09 |
| 12/09 | 1,137 | 1,146 | 1,135 | 1,135 | -0.61% | 4,600 | 24億9700万 | -5.89% | 19.09 | 1.09 |
| 12/06 | 1,146 | 1,146 | 1,132 | 1,142 | 0% | 1,900 | 25億1240万 | -5.93% | 19.21 | 1.1 |
| 12/05 | 1,155 | 1,156 | 1,142 | 1,142 | -0.35% | 2,300 | 25億1240万 | -6.62% | 19.21 | 1.1 |
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 3月期 | 7,680 12/19 | 4,530 3/15 | 2,013,100 12/19 | 168億9600万 | 99億6600万 | +14.93% 1/29 | -13.6% 3/14 |
| 2020年 3月期 | 5,280 4/15 | 1,360 3/23 | 202,700 7/10 | 116億1600万 | 29億9200万 | +38.83% 7/10 | -45.04% 3/13 |
| 2021年 3月期 | 3,660 6/1 | 1,700 4/1 | 78,600 10/12 | 80億5200万 | 37億4000万 | +28.16% 5/22 | -22.52% 11/2 |
| 2022年 3月期 | 2,082 4/5 | 1,040 2/24 | 34,300 6/24 | 45億8040万 | 22億8800万 | +13.48% 4/14 | -16.1% 8/17 |
| 2023年 3月期 | 3,420 3/27 | 1,090 7/12 7/4 他3件 | 476,400 2/1 | 75億2400万 | 23億9800万 | +42.22% 2/2 | -23.93% 4/26 |
| 2024年 3月期 | 3,925 6/13 | 1,745 10/24 | 1,660,900 6/12 | 86億3500万 | 38億3900万 | +58.79% 6/12 | -15.1% 7/12 |
| 最新 | 1,281 2025/5/9 | 600 | 28億1820万 | +6.4% 1,204 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/05/09 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
1,040円（2022/02/24） - 23%（1.23倍）
1,281円（5/9）