株価チャート
株価
5/27
- 前日 (5/26)
- 1,001
- 始値
- 1,006
- 高値
- 1,013
- 安値
- 992
- 終値 -0.6%
- 995
- 出来高 +122.22%
- 14,000
乖離率
- 株価（5日）
移動平均値 - -0.7%
1,002 - 株価（25日）
移動平均値 - -9.38%
1,098 - 出来高（5日）
移動平均値 - -11.28%
15,780
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 1,006 | 1,013 | 992 | 995 | -0.6% | 14,000 | 32億340万 | -9.38% | 12.95 | 1.44 |
| 05/26 | 1,006 | 1,016 | 1,000 | 1,001 | +0.3% | 6,300 | 32億2271万 | -9% | 13.02 | 1.45 |
| 05/23 | 1,034 | 1,034 | 998 | 998 | -2.54% | 14,200 | 32億1306万 | -9.52% | 12.98 | 1.45 |
| 05/22 | 998 | 1,042 | 988 | 1,024 | +3.12% | 26,800 | 32億9676万 | -7.41% | 13.32 | 1.48 |
| 05/21 | 1,009 | 1,009 | 986 | 993 | -1.68% | 17,600 | 31億9696万 | -10.38% | 12.92 | 1.44 |
| 05/20 | 1,034 | 1,034 | 1,000 | 1,010 | -0.79% | 22,000 | 32億5169万 | -9.09% | 13.14 | 1.46 |
| 05/19 | 1,087 | 1,087 | 1,011 | 1,018 | -4.86% | 36,600 | 32億7745万 | -8.62% | 13.24 | 1.48 |
| 05/16 | 1,056 | 1,260 | 1,029 | 1,070 | -10.83% | 278,500 | 34億4486万 | -3.86% | 13.92 | 1.55 |
| 05/15 | 1,169 | 1,222 | 1,165 | 1,200 | +3% | 39,500 | 38億6340万 | +7.72% | 15.61 | 1.74 |
| 05/14 | 1,159 | 1,170 | 1,157 | 1,165 | +0.52% | 2,300 | 37億5071万 | +5.33% | 15.16 | 1.69 |
| 05/13 | 1,176 | 1,188 | 1,151 | 1,159 | -1.7% | 6,700 | 37億3140万 | +5.08% | 15.08 | 1.68 |
| 05/12 | 1,193 | 1,193 | 1,172 | 1,179 | 0% | 4,000 | 37億9579万 | +6.99% | 15.34 | 1.71 |
| 05/09 | 1,165 | 1,207 | 1,160 | 1,179 | +1.73% | 11,600 | 37億9579万 | +6.99% | 15.34 | 1.71 |
| 05/08 | 1,148 | 1,165 | 1,116 | 1,159 | +1.05% | 19,000 | 37億3140万 | +5.17% | 15.08 | 1.68 |
| 05/07 | 1,102 | 1,154 | 1,083 | 1,147 | +3.33% | 10,800 | 36億9276万 | +3.8% | 14.92 | 1.66 |
| 05/02 | 1,107 | 1,111 | 1,079 | 1,110 | -0.27% | 5,100 | 35億7364万 | 0% | 14.44 | 1.61 |
| 05/01 | 1,096 | 1,113 | 1,082 | 1,113 | -0.27% | 5,500 | 35億8330万 | -0.09% | 14.48 | 1.61 |
| 04/30 | 1,116 | 1,126 | 1,108 | 1,116 | +0.63% | 3,700 | 35億9296万 | -0.18% | 14.52 | 1.62 |
| 04/28 | 1,075 | 1,127 | 1,064 | 1,109 | +2.4% | 12,800 | 35億7042万 | -1.07% | 14.43 | 1.61 |
| 04/25 | 1,109 | 1,109 | 1,066 | 1,083 | -1.46% | 19,400 | 34億8671万 | -3.65% | 14.09 | 1.57 |
| 04/24 | 1,105 | 1,190 | 1,067 | 1,099 | -0.09% | 57,800 | 35億3823万 | -2.66% | 14.3 | 1.59 |
| 04/23 | 1,133 | 1,135 | 1,091 | 1,100 | -1.52% | 9,200 | 35億4145万 | -2.74% | 14.31 | 1.59 |
| 04/22 | 1,237 | 1,298 | 1,029 | 1,117 | -9.85% | 302,400 | 35億9618万 | -1.59% | 14.53 | 1.62 |
| 04/21 | 1,051 | 1,250 | 1,051 | 1,239 | +16.01% | 80,500 | 39億8834万 | +8.88% | 16.12 | 1.8 |
| 04/18 | 1,085 | 1,085 | 1,054 | 1,068 | +1.14% | 1,000 | 34億3789万 | -5.82% | 13.9 | 1.55 |
| 04/17 | 1,044 | 1,075 | 1,040 | 1,056 | +0.19% | 3,300 | 33億9926万 | -7.21% | 13.74 | 1.53 |
| 04/16 | 1,068 | 1,068 | 1,014 | 1,054 | -1.86% | 2,800 | 33億9282万 | -7.62% | 13.71 | 1.53 |
| 04/15 | 1,054 | 1,090 | 1,054 | 1,074 | -0.56% | 2,800 | 34億5720万 | -6.04% | 13.97 | 1.56 |
| 04/14 | 1,096 | 1,125 | 1,025 | 1,080 | 0% | 11,900 | 34億7652万 | -5.68% | 14.05 | 1.56 |
| 04/11 | 1,027 | 1,080 | 1,016 | 1,080 | -0.64% | 6,800 | 34億7652万 | -5.92% | 14.05 | 1.56 |
| 04/10 | 1,099 | 1,099 | 980 | 1,087 | +9.36% | 19,300 | 34億9905万 | -5.64% | 14.14 | 1.58 |
| 04/09 | 1,076 | 1,076 | 991 | 994 | -8.97% | 26,300 | 31億9968万 | -13.86% | 12.93 | 1.44 |
| 04/08 | 984 | 1,092 | 984 | 1,092 | +9.64% | 14,100 | 35億1514万 | -6.1% | 14.21 | 1.58 |
| 04/07 | 875 | 1,000 | 875 | 996 | -8.2% | 12,200 | 32億612万 | -14.65% | 12.96 | 1.44 |
| 04/04 | 1,119 | 1,130 | 1,002 | 1,085 | -4.66% | 24,000 | 34億9261万 | -7.74% | 14.12 | 1.57 |
| 04/03 | 1,109 | 1,168 | 1,109 | 1,138 | -3.31% | 7,200 | 36億6322万 | -3.8% | 14.81 | 1.65 |
| 04/02 | 1,174 | 1,183 | 1,123 | 1,177 | +1.03% | 5,800 | 37億8876万 | -0.84% | 15.31 | 1.71 |
| 04/01 | 1,250 | 1,250 | 1,159 | 1,165 | -6.8% | 11,200 | 37億5013万 | -2.18% | 15.16 | 1.69 |
| 03/31 | 1,259 | 1,288 | 1,200 | 1,250 | -1.5% | 11,600 | 40億2375万 | +4.6% | 19.29 | 1.81 |
| 03/28 | 1,183 | 1,270 | 1,150 | 1,269 | +4.79% | 9,200 | 40億8491万 | +6.1% | 19.59 | 1.84 |
| 03/27 | 1,216 | 1,234 | 1,211 | 1,211 | -0.41% | 600 | 38億9820万 | +1.17% | 18.69 | 1.75 |
| 03/26 | 1,220 | 1,249 | 1,190 | 1,216 | +2.18% | 6,400 | 39億1430万 | +1.08% | 18.77 | 1.76 |
| 03/25 | 1,204 | 1,204 | 1,156 | 1,190 | +1.19% | 4,400 | 38億3061万 | -1.57% | 18.37 | 1.72 |
| 03/24 | 1,184 | 1,199 | 1,163 | 1,176 | -2.16% | 3,100 | 37億8554万 | -2.97% | 18.15 | 1.7 |
| 03/21 | 1,185 | 1,215 | 1,168 | 1,202 | +4.07% | 3,000 | 38億6923万 | -1.31% | 18.55 | 1.74 |
| 03/19 | 1,204 | 1,222 | 1,155 | 1,155 | -4.07% | 6,000 | 37億1794万 | -5.56% | 17.83 | 1.67 |
| 03/18 | 1,180 | 1,206 | 1,175 | 1,204 | +2.03% | 4,900 | 38億7567万 | -2.11% | 18.58 | 1.74 |
| 03/17 | 1,152 | 1,180 | 1,140 | 1,180 | +2.43% | 3,900 | 37億9842万 | -4.61% | 18.21 | 1.71 |
| 03/14 | 1,159 | 1,173 | 1,140 | 1,152 | -0.6% | 1,400 | 37億828万 | -7.47% | 17.78 | 1.67 |
| 03/13 | 1,129 | 1,183 | 1,129 | 1,159 | +2.66% | 4,400 | 37億3082万 | -7.43% | 17.89 | 1.68 |
| 03/12 | 1,115 | 1,133 | 1,115 | 1,129 | +1.26% | 2,900 | 36億3425万 | -10.25% | 17.43 | 1.64 |
| 03/11 | 1,123 | 1,143 | 1,083 | 1,115 | -0.71% | 9,400 | 35億8918万 | -12% | 17.21 | 1.62 |
| 03/10 | 1,161 | 1,166 | 1,120 | 1,123 | -2.35% | 7,300 | 36億1493万 | -12.06% | 17.33 | 1.63 |
| 03/07 | 1,174 | 1,174 | 1,150 | 1,150 | -2.38% | 2,100 | 37億185万 | -10.64% | 17.75 | 1.67 |
| 03/06 | 1,151 | 1,197 | 1,151 | 1,178 | +2.79% | 6,500 | 37億9198万 | -9.31% | 18.18 | 1.71 |
| 03/05 | 1,208 | 1,208 | 1,133 | 1,146 | -5.29% | 11,400 | 36億8897万 | -12.52% | 17.69 | 1.66 |
| 03/04 | 1,181 | 1,281 | 1,130 | 1,210 | +0.58% | 20,200 | 38億9499万 | -8.26% | 18.68 | 1.75 |
| 03/03 | 1,187 | 1,210 | 1,170 | 1,203 | -0.74% | 7,700 | 38億7245万 | -9.14% | 18.57 | 1.74 |
| 02/28 | 1,229 | 1,270 | 1,212 | 1,212 | -3.73% | 6,300 | 39億142万 | -8.73% | 18.71 | 1.76 |
| 02/27 | 1,250 | 1,268 | 1,238 | 1,259 | +0.72% | 2,800 | 40億5272万 | -5.41% | 19.43 | 1.82 |
| 02/26 | 1,270 | 1,270 | 1,218 | 1,250 | -1.57% | 7,600 | 40億2375万 | -6.09% | 19.29 | 1.81 |
| 02/25 | 1,275 | 1,280 | 1,215 | 1,270 | -0.39% | 11,200 | 40億8813万 | -4.73% | 19.6 | 1.84 |
| 02/21 | 1,270 | 1,295 | 1,270 | 1,275 | +0.47% | 2,900 | 41億422万 | -4.49% | 19.68 | 1.85 |
| 02/20 | 1,304 | 1,304 | 1,269 | 1,269 | -2.38% | 4,900 | 40億8491万 | -4.94% | 19.59 | 1.84 |
| 02/19 | 1,338 | 1,338 | 1,257 | 1,300 | -3.06% | 8,300 | 41億8470万 | -2.62% | 20.07 | 1.88 |
| 02/18 | 1,380 | 1,380 | 1,335 | 1,341 | -2.69% | 7,000 | 43億1667万 | +0.68% | 20.7 | 1.94 |
| 02/17 | 1,316 | 1,388 | 1,316 | 1,378 | +8.59% | 32,100 | 44億3578万 | +3.77% | 21.27 | 2 |
| 02/14 | 1,319 | 1,319 | 1,268 | 1,269 | -3.94% | 15,900 | 40億8491万 | -4.08% | 19.59 | 1.84 |
| 02/13 | 1,319 | 1,340 | 1,315 | 1,321 | -0.15% | 2,800 | 42億5229万 | -0.23% | 20.39 | 1.91 |
| 02/12 | 1,356 | 1,356 | 1,323 | 1,323 | -1.19% | 4,000 | 42億5873万 | +0.08% | 20.42 | 1.92 |
| 02/10 | 1,361 | 1,361 | 1,339 | 1,339 | -2.19% | 1,800 | 43億1024万 | +1.44% | 20.67 | 1.94 |
| 02/07 | 1,380 | 1,380 | 1,350 | 1,369 | -0.36% | 7,000 | 44億681万 | +3.95% | 21.13 | 1.98 |
| 02/06 | 1,330 | 1,374 | 1,327 | 1,374 | +3.15% | 5,500 | 44億2290万 | +4.81% | 21.21 | 1.99 |
| 02/05 | 1,351 | 1,351 | 1,310 | 1,332 | +0.6% | 2,000 | 42億8770万 | +1.99% | 20.56 | 1.93 |
| 02/04 | 1,348 | 1,349 | 1,310 | 1,324 | -1.05% | 6,700 | 42億6195万 | +1.46% | 20.44 | 1.92 |
| 02/03 | 1,336 | 1,385 | 1,320 | 1,338 | -1.62% | 7,500 | 43億702万 | +2.61% | 20.65 | 1.94 |
| 01/31 | 1,377 | 1,409 | 1,360 | 1,360 | -1.88% | 13,400 | 43億7784万 | +4.53% | 20.99 | 1.97 |
| 01/30 | 1,455 | 1,460 | 1,380 | 1,386 | -4.02% | 14,400 | 44億6153万 | +6.94% | 21.39 | 2.01 |
| 01/29 | 1,446 | 1,446 | 1,401 | 1,444 | -0.14% | 17,500 | 46億4823万 | +11.68% | 22.29 | 2.09 |
| 01/28 | 1,375 | 1,448 | 1,370 | 1,446 | +5.39% | 19,100 | 46億5467万 | +12.01% | 22.32 | 2.09 |
| 01/27 | 1,347 | 1,390 | 1,347 | 1,372 | +1.86% | 11,500 | 44億1646万 | +6.69% | 21.18 | 1.99 |
| 01/24 | 1,323 | 1,390 | 1,300 | 1,347 | +3.14% | 29,400 | 43億3599万 | +4.82% | 20.79 | 1.95 |
| 01/23 | 1,286 | 1,348 | 1,221 | 1,306 | +2.35% | 37,800 | 42億401万 | +1.63% | 20.16 | 1.89 |
| 01/22 | 1,259 | 1,288 | 1,259 | 1,276 | +0.39% | 3,700 | 41億744万 | -0.39% | 19.7 | 1.85 |
| 01/21 | 1,284 | 1,284 | 1,252 | 1,271 | -1.01% | 9,000 | 40億9134万 | -0.63% | 19.62 | 1.84 |
| 01/20 | 1,313 | 1,331 | 1,262 | 1,284 | -3.39% | 27,200 | 41億3319万 | +0.55% | 19.82 | 1.86 |
| 01/17 | 1,274 | 1,350 | 1,248 | 1,329 | +3.26% | 26,400 | 42億7805万 | +4.48% | 20.51 | 1.93 |
| 01/16 | 1,284 | 1,348 | 1,259 | 1,287 | +1.34% | 34,500 | 41億4285万 | +1.82% | 19.86 | 1.86 |
| 01/15 | 1,201 | 1,273 | 1,168 | 1,270 | +4.79% | 33,800 | 40億8813万 | +1.03% | 19.6 | 1.84 |
| 01/14 | 1,233 | 1,247 | 1,210 | 1,212 | -3.04% | 12,700 | 39億142万 | -2.88% | 18.71 | 1.76 |
| 01/10 | 1,268 | 1,283 | 1,235 | 1,250 | -0.64% | 5,500 | 40億2375万 | +0.73% | 19.29 | 1.81 |
| 01/09 | 1,292 | 1,292 | 1,256 | 1,258 | -2.48% | 7,100 | 40億4950万 | +2.11% | 19.42 | 1.82 |
| 01/08 | 1,246 | 1,292 | 1,246 | 1,290 | +2.87% | 10,400 | 41億5251万 | +5.13% | 19.91 | 1.87 |
| 01/07 | 1,285 | 1,285 | 1,228 | 1,254 | -1.8% | 9,500 | 40億3662万 | +2.7% | 19.36 | 1.82 |
| 01/06 | 1,292 | 1,344 | 1,245 | 1,277 | +1.19% | 15,700 | 41億1066万 | +5.45% | 19.71 | 1.85 |
| 2024 | ||||||||||
| 12/30 | 1,231 | 1,279 | 1,207 | 1,262 | +2.52% | 17,100 | 40億6237万 | +5.17% | 19.41 | 1.92 |
| 12/27 | 1,225 | 1,255 | 1,225 | 1,231 | -1.91% | 12,600 | 39億6258万 | +3.45% | 18.94 | 1.87 |
| 12/26 | 1,300 | 1,300 | 1,231 | 1,255 | -2.26% | 10,900 | 40億3984万 | +6.36% | 19.31 | 1.91 |
| 12/25 | 1,321 | 1,321 | 1,257 | 1,284 | -2.43% | 15,000 | 41億3319万 | +10.03% | 19.75 | 1.95 |
| 12/24 | 1,253 | 1,316 | 1,200 | 1,316 | +5.03% | 27,700 | 42億3620万 | +14.04% | 20.24 | 2 |
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 | 1,241 3/14 | 870 3/29 | 3,099,100 3/14 | 38億862万 | 26億7003万 | +5.03% 5/7 | -0.3% 4/23 |
| 2020年 3月期 | 1,772 6/4 | 573 3/17 | 1,702,100 6/3 | 56億5179万 | 18億4133万 | +52.28% 6/4 | -37.47% 3/13 |
| 2021年 3月期 | 1,668 3/23 | 602 4/6 4/3 | 85,000 11/2 | 53億6178万 | 19億3452万 | +21.76% 3/23 | -5.24% 6/15 |
| 2022年 3月期 | 1,550 4/1 | 1,000 2/24 | 24,100 5/17 | 49億8247万 | 32億1750万 | +9.26% 3/25 | -16.11% 5/17 |
| 2023年 3月期 | 1,463 4/15 | 1,045 3/14 | 42,100 4/15 | 47億720万 | 33億6228万 | +8.46% 12/8 | -10.8% 3/6 |
| 2024年 3月期 | 1,087 4/18 | 864 11/15 | 53,500 5/15 | 34億9742万 | 27億7992万 | +5.7% 1/22 | -13.83% 5/15 |
| 2025年 3月期 | 1,475 12/13 | 751 8/5 | 313,700 12/13 | 47億4802万 | 24億1709万 | +28.46% 12/13 | -14.66% 4/7 |
| 最新 | 995 2025/5/27 | 14,000 | 32億340万 | -9.38% 1,098 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/05/27 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
573円（2020/03/17） - 74%（1.74倍）
995円（5/27）