株価チャート
株価
6/9
- 前日 (6/6)
- 1,947
- 始値
- 1,947
- 高値
- 1,972
- 安値
- 1,947
- 終値 +0.98%
- 1,966
- 出来高 -34.38%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,945 - 株価（25日）
移動平均値 - +6.67%
1,843 - 出来高（5日）
移動平均値 - -17.54%
7,640
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 1,947 | 1,972 | 1,947 | 1,966 | +0.98% | 6,300 | 90億8095万 | +6.67% | 10.5 | 1.02 |
| 06/06 | 1,937 | 1,970 | 1,905 | 1,947 | +1.46% | 9,600 | 89億9319万 | +6.05% | 10.4 | 1.01 |
| 06/05 | 1,920 | 1,951 | 1,905 | 1,919 | -1.69% | 6,400 | 88億6386万 | +4.63% | 10.25 | 0.99 |
| 06/04 | 1,942 | 1,957 | 1,913 | 1,952 | +0.57% | 10,500 | 90億1628万 | +6.43% | 10.43 | 1.01 |
| 06/03 | 1,936 | 1,945 | 1,907 | 1,941 | +0.26% | 5,400 | 89億6547万 | +5.43% | 10.37 | 1 |
| 06/02 | 1,918 | 1,940 | 1,900 | 1,936 | +1.47% | 9,800 | 89億4238万 | +4.76% | 10.34 | 1 |
| 05/30 | 1,894 | 1,913 | 1,875 | 1,908 | +0.74% | 5,200 | 88億1305万 | +2.91% | 10.19 | 0.99 |
| 05/29 | 1,873 | 1,914 | 1,873 | 1,894 | +1.12% | 6,000 | 87億4838万 | +1.77% | 10.12 | 0.98 |
| 05/28 | 1,890 | 1,899 | 1,867 | 1,873 | +0.38% | 9,100 | 86億5138万 | +0.21% | 10.01 | 0.97 |
| 05/27 | 1,833 | 1,866 | 1,830 | 1,866 | +2.36% | 6,400 | 86億1905万 | -0.64% | 9.97 | 0.96 |
| 05/26 | 1,843 | 1,850 | 1,823 | 1,823 | -0.49% | 5,500 | 84億2043万 | -3.49% | 9.74 | 0.94 |
| 05/23 | 1,847 | 1,847 | 1,821 | 1,832 | +0.55% | 5,500 | 84億6200万 | -3.63% | 9.79 | 0.95 |
| 05/22 | 1,821 | 1,832 | 1,820 | 1,822 | +0.05% | 3,400 | 84億1581万 | -4.71% | 9.73 | 0.94 |
| 05/21 | 1,817 | 1,851 | 1,809 | 1,821 | +0.77% | 10,000 | 84億1119万 | -5.21% | 9.73 | 0.94 |
| 05/20 | 1,821 | 1,821 | 1,805 | 1,807 | -0.61% | 3,600 | 83億4653万 | -6.28% | 9.65 | 0.93 |
| 05/19 | 1,783 | 1,818 | 1,783 | 1,818 | +1.28% | 6,800 | 83億9734万 | -6.1% | 9.71 | 0.94 |
| 05/16 | 1,784 | 1,797 | 1,761 | 1,795 | +0.67% | 7,600 | 82億9110万 | -7.57% | 9.59 | 0.93 |
| 05/15 | 1,754 | 1,784 | 1,750 | 1,783 | +1.6% | 5,500 | 82億3567万 | -8.47% | 9.52 | 0.92 |
| 05/14 | 1,760 | 1,766 | 1,738 | 1,755 | -0.23% | 9,600 | 81億634万 | -10.09% | 9.38 | 0.91 |
| 05/13 | 1,803 | 1,806 | 1,751 | 1,759 | -1.01% | 8,700 | 81億2482万 | -10.39% | 9.4 | 0.91 |
| 05/12 | 1,776 | 1,802 | 1,745 | 1,777 | -0.11% | 22,700 | 82億796万 | -10.07% | 9.49 | 0.92 |
| 05/09 | 1,791 | 1,791 | 1,753 | 1,779 | -0.34% | 9,400 | 82億1720万 | -10.69% | 9.5 | 0.92 |
| 05/08 | 1,756 | 1,791 | 1,755 | 1,785 | +1.71% | 11,300 | 82億4491万 | -10.88% | 9.54 | 0.92 |
| 05/07 | 1,750 | 1,779 | 1,736 | 1,755 | +0.29% | 40,400 | 81億634万 | -12.82% | 9.38 | 0.91 |
| 05/02 | 1,795 | 1,797 | 1,735 | 1,750 | -2.34% | 40,400 | 80億8325万 | -13.71% | 9.35 | 0.9 |
| 05/01 | 1,900 | 1,900 | 1,790 | 1,792 | -6.13% | 78,200 | 82億7724万 | -12.2% | 9.57 | 0.93 |
| 04/30 | 1,928 | 1,930 | 1,872 | 1,909 | -0.99% | 25,600 | 88億1767万 | -6.92% | 10.2 | 0.99 |
| 04/28 | 1,825 | 1,964 | 1,790 | 1,928 | -9.44% | 102,900 | 89億543万 | -6.27% | 10.3 | 1 |
| 04/25 | 2,127 | 2,136 | 2,100 | 2,129 | +1.19% | 51,800 | 98億3385万 | +3.3% | 11.37 | 1.1 |
| 04/24 | 2,090 | 2,104 | 2,075 | 2,104 | +1.15% | 23,400 | 97億1837万 | +2.33% | 11.24 | 1.09 |
| 04/23 | 2,130 | 2,135 | 2,075 | 2,080 | -0.76% | 37,700 | 96億752万 | +1.46% | 11.11 | 1.08 |
| 04/22 | 2,092 | 2,103 | 2,072 | 2,096 | +0.72% | 20,300 | 96億8142万 | +2.49% | 11.2 | 1.08 |
| 04/21 | 2,145 | 2,145 | 2,067 | 2,081 | -0.95% | 31,100 | 96億1213万 | +2.06% | 11.12 | 1.08 |
| 04/18 | 2,091 | 2,141 | 2,091 | 2,101 | -1.55% | 29,600 | 97億451万 | +3.75% | 11.22 | 1.09 |
| 04/17 | 2,145 | 2,146 | 2,093 | 2,134 | -0.28% | 11,200 | 98億5694万 | +6.12% | 11.4 | 1.1 |
| 04/16 | 2,129 | 2,147 | 2,071 | 2,140 | +2.29% | 31,900 | 98億8466万 | +7.27% | 11.43 | 1.11 |
| 04/15 | 2,059 | 2,092 | 2,059 | 2,092 | +2.05% | 10,400 | 96億6294万 | +5.71% | 11.18 | 1.08 |
| 04/14 | 2,044 | 2,050 | 2,010 | 2,050 | +2.5% | 11,700 | 94億6895万 | +4.33% | 10.95 | 1.06 |
| 04/11 | 1,997 | 2,023 | 1,972 | 2,000 | 0% | 22,700 | 92億3800万 | +2.41% | 10.68 | 1.03 |
| 04/10 | 2,070 | 2,070 | 1,989 | 2,000 | +0.86% | 13,300 | 92億3800万 | +2.93% | 10.68 | 1.03 |
| 04/09 | 1,908 | 1,983 | 1,908 | 1,983 | +1.8% | 16,800 | 91億5947万 | +2.59% | 10.59 | 1.03 |
| 04/08 | 1,991 | 2,009 | 1,948 | 1,948 | +4.12% | 10,800 | 89億9781万 | +1.35% | 10.41 | 1.01 |
| 04/07 | 1,800 | 1,891 | 1,750 | 1,871 | -7.56% | 24,200 | 86億4214万 | -2.14% | 9.99 | 0.97 |
| 04/04 | 2,054 | 2,068 | 1,951 | 2,024 | -3.66% | 24,300 | 93億4885万 | +6.19% | 10.81 | 1.05 |
| 04/03 | 2,125 | 2,140 | 2,094 | 2,101 | -2.73% | 22,300 | 97億451万 | +10.99% | 11.22 | 1.09 |
| 04/02 | 2,033 | 2,170 | 2,033 | 2,160 | +4.4% | 25,600 | 99億7704万 | +15.08% | 11.54 | 1.12 |
| 04/01 | 2,022 | 2,071 | 2,020 | 2,069 | +2.32% | 9,500 | 95億5671万 | +11.36% | 11.05 | 1.07 |
| 03/31 | 2,111 | 2,111 | 1,951 | 2,022 | -5.07% | 42,800 | 93億3961万 | +9.71% | 10.8 | 1.05 |
| 03/28 | 2,090 | 2,139 | 2,086 | 2,130 | +2.11% | 23,600 | 98億3847万 | +16.39% | 11.38 | 1.1 |
| 03/27 | 2,038 | 2,086 | 2,038 | 2,086 | +2.46% | 5,700 | 96億3523万 | +15.06% | 11.14 | 1.08 |
| 03/26 | 2,030 | 2,036 | 2,001 | 2,036 | -0.68% | 4,100 | 94億428万 | +13.17% | 10.88 | 1.05 |
| 03/25 | 2,050 | 2,140 | 2,050 | 2,050 | 0% | 15,100 | 94億6895万 | +14.78% | 10.95 | 1.06 |
| 03/24 | 2,009 | 2,055 | 2,000 | 2,050 | +3.38% | 5,500 | 94億6895万 | +15.69% | 10.95 | 1.06 |
| 03/21 | 1,984 | 1,995 | 1,971 | 1,983 | +1.54% | 2,700 | 91億5947万 | +12.73% | 10.59 | 1.03 |
| 03/19 | 1,955 | 1,999 | 1,943 | 1,953 | -0.1% | 7,500 | 90億2090万 | +11.73% | 10.43 | 1.01 |
| 03/18 | 1,925 | 1,955 | 1,924 | 1,955 | +0.26% | 9,500 | 90億3014万 | +12.49% | 10.44 | 1.01 |
| 03/17 | 1,980 | 1,980 | 1,880 | 1,950 | +12.07% | 49,800 | 90億705万 | +12.85% | 10.42 | 1.01 |
| 03/14 | 1,767 | 1,767 | 1,740 | 1,740 | -0.29% | 2,800 | 80億3706万 | +1.4% | 9.3 | 0.9 |
| 03/13 | 1,727 | 1,750 | 1,727 | 1,745 | +1.04% | 700 | 80億6015万 | +1.93% | 9.32 | 0.9 |
| 03/12 | 1,747 | 1,767 | 1,727 | 1,727 | -1.14% | 2,000 | 79億7701万 | +1.11% | 9.23 | 0.89 |
| 03/11 | 1,760 | 1,760 | 1,730 | 1,747 | -0.23% | 1,700 | 80億6939万 | +2.58% | 9.33 | 0.9 |
| 03/10 | 1,750 | 1,751 | 1,740 | 1,751 | +0.06% | 5,500 | 80億8786万 | +3.18% | 9.35 | 0.91 |
| 03/07 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,400 | 80億8325万 | +3.43% | 9.35 | 0.9 |
| 03/06 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 600 | 80億8325万 | +3.61% | 9.35 | 0.9 |
| 03/05 | 1,707 | 1,750 | 1,707 | 1,750 | +2.52% | 1,900 | 80億8325万 | +3.86% | 9.35 | 0.9 |
| 03/04 | 1,705 | 1,707 | 1,705 | 1,707 | +0.12% | 200 | 78億8463万 | +1.49% | 9.12 | 0.88 |
| 03/03 | 1,704 | 1,705 | 1,704 | 1,705 | +0.06% | 200 | 78億7539万 | +1.49% | 9.11 | 0.88 |
| 02/28 | 1,695 | 1,704 | 1,671 | 1,704 | +0.35% | 600 | 78億7077万 | +1.55% | 9.1 | 0.88 |
| 02/27 | 1,701 | 1,709 | 1,698 | 1,698 | -0.59% | 900 | 78億4306万 | +1.25% | 9.07 | 0.88 |
| 02/26 | 1,702 | 1,708 | 1,702 | 1,708 | +1.91% | 300 | 78億8925万 | +1.91% | 9.12 | 0.88 |
| 02/25 | 1,675 | 1,706 | 1,675 | 1,676 | -1.41% | 800 | 77億4144万 | +0.06% | 8.95 | 0.87 |
| 02/21 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 600 | 78億5230万 | +1.49% | 9.08 | 0.88 |
| 02/20 | 1,702 | 1,702 | 1,682 | 1,700 | -0.58% | 900 | 78億5230万 | +1.67% | 9.08 | 0.88 |
| 02/19 | 1,710 | 1,710 | 1,702 | 1,710 | -1.33% | 1,700 | 78億9849万 | +2.33% | 9.13 | 0.88 |
| 02/18 | 1,680 | 1,733 | 1,680 | 1,733 | +1.94% | 1,800 | 80億472万 | +3.77% | 9.26 | 0.9 |
| 02/17 | 1,725 | 1,725 | 1,693 | 1,700 | -0.29% | 600 | 78億5230万 | +1.92% | 9.08 | 0.88 |
| 02/14 | 1,700 | 1,711 | 1,700 | 1,705 | -0.99% | 1,000 | 78億7539万 | +2.28% | 9.11 | 0.88 |
| 02/13 | 1,721 | 1,722 | 1,717 | 1,722 | +0.12% | 700 | 79億5391万 | +3.42% | 9.2 | 0.89 |
| 02/12 | 1,712 | 1,720 | 1,710 | 1,720 | +1.18% | 600 | 79億4468万 | +3.43% | 9.19 | 0.89 |
| 02/10 | 1,706 | 1,730 | 1,666 | 1,700 | -0.76% | 1,000 | 78億5230万 | +2.35% | 9.08 | 0.88 |
| 02/07 | 1,685 | 1,723 | 1,685 | 1,713 | +4.13% | 2,500 | 79億1234万 | +3.38% | 9.15 | 0.89 |
| 02/06 | 1,640 | 1,645 | 1,640 | 1,645 | +0.3% | 200 | 75億9825万 | -0.54% | 8.79 | 0.85 |
| 02/05 | 1,647 | 1,676 | 1,640 | 1,640 | +0.61% | 2,400 | 75億7516万 | -0.91% | 8.76 | 0.85 |
| 02/04 | 1,621 | 1,630 | 1,621 | 1,630 | +1.88% | 300 | 75億2897万 | -1.57% | 8.71 | 0.84 |
| 02/03 | 1,632 | 1,646 | 1,590 | 1,600 | -0.81% | 2,900 | 73億9040万 | -3.38% | 8.55 | 0.83 |
| 01/31 | 1,626 | 1,626 | 1,613 | 1,613 | -0.55% | 400 | 74億5044万 | -2.6% | 8.62 | 0.83 |
| 01/30 | 1,670 | 1,670 | 1,594 | 1,622 | -2.76% | 9,000 | 74億9201万 | -2.05% | 8.66 | 0.84 |
| 01/29 | 1,677 | 1,680 | 1,666 | 1,668 | +0.36% | 1,000 | 77億449万 | +0.72% | 8.91 | 0.86 |
| 01/28 | 1,671 | 1,682 | 1,662 | 1,662 | +0.12% | 800 | 76億7677万 | +0.42% | 8.88 | 0.86 |
| 01/27 | 1,683 | 1,683 | 1,657 | 1,660 | +0.06% | 2,700 | 76億6754万 | +0.36% | 8.87 | 0.86 |
| 01/24 | 1,659 | 1,691 | 1,658 | 1,659 | -0.24% | 2,100 | 76億6292万 | +0.24% | 8.86 | 0.86 |
| 01/23 | 1,663 | 1,663 | 1,663 | 1,663 | -0.89% | 500 | 76億8139万 | +0.42% | 8.88 | 0.86 |
| 01/22 | 1,660 | 1,678 | 1,660 | 1,678 | +0.06% | 1,600 | 77億5068万 | +1.27% | 8.96 | 0.87 |
| 01/21 | 1,660 | 1,677 | 1,660 | 1,677 | +0.18% | 600 | 77億4606万 | +1.21% | 8.96 | 0.87 |
| 01/20 | 1,674 | 1,674 | 1,674 | 1,674 | +0.24% | 100 | 77億3220万 | +1.09% | 8.94 | 0.87 |
| 01/17 | 1,643 | 1,670 | 1,643 | 1,670 | +1.64% | 200 | 77億1373万 | +0.91% | 8.92 | 0.86 |
| 01/16 | 1,645 | 1,645 | 1,643 | 1,643 | -1.26% | 200 | 75億8901万 | -0.54% | 8.78 | 0.85 |
| 01/15 | 1,676 | 1,676 | 1,664 | 1,664 | -0.83% | 500 | 76億8601万 | +0.85% | 8.89 | 0.86 |
| 01/14 | 1,691 | 1,691 | 1,672 | 1,678 | -0.77% | 400 | 77億5068万 | +1.88% | 8.96 | 0.87 |
| 01/10 | 1,670 | 1,691 | 1,640 | 1,691 | +1.26% | 1,100 | 78億1072万 | +2.86% | 9.03 | 0.87 |
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 4月期 | 4,030 3/4 | 2,280 4/4 | 2,465,200 2/28 | 175億4259万 | 99億2484万 | +6.17% 6/7 | -18.87% 5/16 |
| 2020年 4月期 | 3,940 1/10 | 980 3/23 | 546,800 12/16 | 171億5082万 | 43億5629万 | +33.25% 12/16 | -47.19% 3/19 |
| 2021年 4月期 | 2,422 3/1 | 1,099 8/3 | 206,000 4/13 | 110億2736万 | 50億374万 | +21.81% 9/8 | -20.59% 7/31 |
| 2022年 4月期 | 3,635 3/30 | 1,398 8/10 | 2,073,600 9/16 | 167億9006万 | 64億5736万 | +69.18% 9/16 | -19.58% 1/27 |
| 2023年 4月期 | 5,070 8/26 | 1,958 1/6 | 551,100 9/15 | 234億1833万 | 90億4400万 | +35.41% 7/27 | -33% 9/22 |
| 2024年 4月期 | 2,364 2/28 | 1,566 11/1 | 221,400 3/18 | 109億1931万 | 72億3335万 | +16.93% 12/20 | -17.91% 3/18 |
| 最新 | 1,966 2025/6/9 | 6,300 | 90億8095万 | +6.67% 1,843 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/06/09 vs 2024/12/30
- 21%（1.21倍）
- 過去安値
980円（2020/03/23） - 101%（2.01倍）
1,966円（6/9）