株価チャート
株価
6/11
- 前日 (6/10)
- 624
- 始値
- 624
- 高値
- 631
- 安値
- 620
- 終値 +0.32%
- 626
- 出来高 -51.96%
- 34,400
乖離率
- 株価（5日）
移動平均値 - +2.45%
611 - 株価（25日）
移動平均値 - +4.86%
597 - 出来高（5日）
移動平均値 - -2.93%
35,440
2025/01/15～2025/06/11
- 20
- 50
- 100
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 | ||||||||||
| 06/11 | 624 | 631 | 620 | 626 | +0.32% | 34,400 | 62億6851万 | +4.86% | 16.74 | 2.16 |
| 06/10 | 602 | 638 | 602 | 624 | +3.31% | 71,600 | 62億4848万 | +4.87% | 16.69 | 2.15 |
| 06/09 | 608 | 611 | 592 | 604 | +1% | 43,600 | 60億4821万 | +1.85% | 16.15 | 2.08 |
| 06/06 | 603 | 612 | 598 | 598 | -0.66% | 13,200 | 59億8813万 | +0.84% | 15.99 | 2.06 |
| 06/05 | 600 | 610 | 596 | 602 | -0.33% | 14,400 | 60億2818万 | +1.35% | 16.1 | 2.07 |
| 06/04 | 609 | 614 | 601 | 604 | -0.82% | 23,900 | 60億4821万 | +1.68% | 16.15 | 2.08 |
| 06/03 | 607 | 621 | 603 | 609 | 0% | 31,500 | 60億9828万 | +2.53% | 16.29 | 2.1 |
| 06/02 | 596 | 620 | 587 | 609 | +2.7% | 54,400 | 60億9828万 | +2.7% | 16.29 | 2.1 |
| 05/30 | 580 | 593 | 580 | 593 | +1.89% | 21,300 | 59億3806万 | +0.17% | 15.86 | 2.04 |
| 05/29 | 603 | 603 | 579 | 582 | -2.02% | 41,200 | 58億2791万 | -1.52% | 15.56 | 2 |
| 05/28 | 586 | 600 | 586 | 594 | +2.06% | 25,100 | 59億4807万 | +0.68% | 15.89 | 2.05 |
| 05/27 | 587 | 597 | 576 | 582 | -0.17% | 39,800 | 58億2791万 | -1.19% | 15.56 | 2 |
| 05/26 | 580 | 588 | 568 | 583 | +0.69% | 21,200 | 58億3792万 | -0.85% | 15.59 | 2.01 |
| 05/23 | 574 | 582 | 563 | 579 | +1.22% | 48,900 | 57億9787万 | -1.36% | 15.48 | 1.99 |
| 05/22 | 570 | 589 | 563 | 572 | -1.72% | 56,000 | 57億2777万 | -2.56% | 15.3 | 1.97 |
| 05/21 | 582 | 590 | 570 | 582 | +0.34% | 44,900 | 58億2733万 | -1.19% | 15.56 | 2 |
| 05/20 | 601 | 601 | 580 | 580 | -3.97% | 42,300 | 58億730万 | -1.69% | 15.51 | 2 |
| 05/19 | 590 | 605 | 578 | 604 | +1.68% | 32,300 | 60億4761万 | +2.37% | 16.15 | 2.08 |
| 05/16 | 599 | 627 | 594 | 594 | -1% | 47,000 | 59億4748万 | +1.19% | 15.89 | 2.05 |
| 05/15 | 612 | 615 | 591 | 600 | -1.48% | 58,200 | 60億756万 | +2.56% | 16.05 | 2.07 |
| 05/14 | 597 | 609 | 594 | 609 | +2.01% | 19,600 | 60億9767万 | +5% | 16.29 | 2.1 |
| 05/13 | 610 | 610 | 592 | 597 | -0.33% | 47,400 | 59億7752万 | +3.29% | 15.97 | 2.06 |
| 05/12 | 598 | 607 | 597 | 599 | +0.5% | 20,200 | 59億9754万 | +3.45% | 16.02 | 2.06 |
| 05/09 | 605 | 614 | 596 | 596 | +0.17% | 24,000 | 59億6750万 | +2.76% | 15.94 | 2.05 |
| 05/08 | 600 | 625 | 590 | 595 | -0.17% | 48,700 | 59億5749万 | +2.41% | 15.91 | 2.05 |
| 05/07 | 581 | 615 | 581 | 596 | +4.2% | 54,200 | 59億6750万 | +2.58% | 15.94 | 2.05 |
| 05/02 | 605 | 623 | 572 | 572 | -5.45% | 88,500 | 57億2720万 | -1.89% | 15.3 | 1.97 |
| 05/01 | 610 | 617 | 604 | 605 | -0.98% | 10,000 | 60億5762万 | +3.42% | 16.18 | 2.08 |
| 04/30 | 599 | 616 | 594 | 611 | +1.83% | 15,900 | 61億1769万 | +4.09% | 16.34 | 2.1 |
| 04/28 | 606 | 617 | 590 | 600 | -0.99% | 32,100 | 60億756万 | +2.04% | 16.05 | 2.07 |
| 04/25 | 593 | 606 | 591 | 606 | +3.95% | 15,000 | 60億6763万 | +2.71% | 16.21 | 2.09 |
| 04/24 | 589 | 589 | 571 | 583 | -0.17% | 14,400 | 58億3734万 | -1.35% | 15.59 | 2.01 |
| 04/23 | 584 | 586 | 574 | 584 | +2.46% | 9,900 | 58億4735万 | -1.68% | 15.62 | 2.01 |
| 04/22 | 560 | 579 | 560 | 570 | +2.7% | 22,500 | 57億718万 | -4.36% | 15.24 | 1.96 |
| 04/21 | 567 | 590 | 526 | 555 | -2.12% | 329,000 | 55億5699万 | -7.35% | 14.84 | 1.91 |
| 04/18 | 561 | 575 | 541 | 567 | +1.25% | 56,600 | 56億7714万 | -5.97% | 15.16 | 1.95 |
| 04/17 | 550 | 564 | 539 | 560 | +0.54% | 43,700 | 56億705万 | -7.44% | 14.98 | 1.93 |
| 04/16 | 587 | 594 | 548 | 557 | -6.07% | 35,700 | 55億7701万 | -8.24% | 14.9 | 1.92 |
| 04/15 | 605 | 614 | 591 | 593 | -1.98% | 13,200 | 59億3747万 | -2.63% | 15.86 | 2.04 |
| 04/14 | 619 | 632 | 600 | 605 | -0.66% | 38,600 | 60億5762万 | -0.82% | 16.18 | 2.08 |
| 04/11 | 577 | 619 | 577 | 609 | +3.75% | 55,700 | 60億9767万 | -0.16% | 16.29 | 2.1 |
| 04/10 | 588 | 603 | 567 | 587 | +11.17% | 81,100 | 58億7739万 | -3.93% | 15.7 | 2.02 |
| 04/09 | 514 | 548 | 508 | 528 | -1.12% | 95,100 | 52億8665万 | -13.73% | 14.12 | 1.82 |
| 04/08 | 499 | 552 | 499 | 534 | +13.14% | 117,300 | 53億4672万 | -13.17% | 14.28 | 1.84 |
| 04/07 | 472 | 508 | 472 | 472 | -17.48% | 132,900 | 47億2594万 | -23.75% | 12.62 | 1.63 |
| 04/04 | 605 | 606 | 558 | 572 | -6.99% | 82,200 | 57億2720万 | -8.48% | 15.3 | 1.97 |
| 04/03 | 610 | 636 | 603 | 615 | -1.91% | 44,300 | 61億5774万 | -2.07% | 16.45 | 2.12 |
| 04/02 | 610 | 639 | 610 | 627 | +2.79% | 45,100 | 62億7790万 | -0.32% | 16.77 | 2.16 |
| 04/01 | 610 | 620 | 610 | 610 | 0% | 23,300 | 61億768万 | -3.17% | 16.31 | 2.1 |
| 03/31 | 623 | 624 | 607 | 610 | -3.48% | 17,300 | 61億768万 | -3.63% | 16.31 | 2.1 |
| 03/28 | 644 | 644 | 631 | 632 | -0.32% | 12,700 | 63億2796万 | -0.47% | 16.9 | 2.18 |
| 03/27 | 640 | 643 | 634 | 634 | -1.86% | 11,200 | 63億4798万 | -0.31% | 16.96 | 2.18 |
| 03/26 | 655 | 655 | 645 | 646 | +0.16% | 8,600 | 64億6813万 | +1.57% | 17.28 | 2.22 |
| 03/25 | 651 | 657 | 643 | 645 | -0.92% | 18,700 | 64億5812万 | +1.26% | 17.25 | 2.22 |
| 03/24 | 636 | 668 | 636 | 651 | +1.56% | 46,500 | 65億1820万 | +2.04% | 17.41 | 2.24 |
| 03/21 | 642 | 651 | 641 | 641 | -0.47% | 13,800 | 64億1807万 | +0.16% | 17.14 | 2.21 |
| 03/19 | 637 | 650 | 637 | 644 | +0.63% | 10,100 | 64億4811万 | +0.31% | 17.22 | 2.22 |
| 03/18 | 651 | 651 | 640 | 640 | -0.93% | 16,100 | 64億806万 | -0.62% | 17.12 | 2.2 |
| 03/17 | 661 | 664 | 636 | 646 | -0.77% | 49,600 | 64億6813万 | +0.16% | 17.28 | 2.22 |
| 03/14 | 628 | 661 | 628 | 651 | +4.66% | 66,900 | 65億1820万 | +0.62% | 17.41 | 2.24 |
| 03/13 | 605 | 630 | 605 | 622 | +2.81% | 39,000 | 62億2783万 | -3.86% | 16.63 | 2.14 |
| 03/12 | 607 | 618 | 605 | 605 | -0.66% | 21,900 | 60億5762万 | -6.78% | 16.18 | 2.08 |
| 03/11 | 609 | 616 | 597 | 609 | -0.98% | 36,100 | 60億9767万 | -6.45% | 16.29 | 2.1 |
| 03/10 | 615 | 628 | 615 | 615 | 0% | 20,400 | 61億5774万 | -5.82% | 16.45 | 2.12 |
| 03/07 | 617 | 630 | 610 | 615 | -1.13% | 30,500 | 61億5774万 | -6.25% | 16.45 | 2.12 |
| 03/06 | 618 | 631 | 610 | 622 | +1.3% | 59,500 | 62億2783万 | -5.61% | 16.63 | 2.14 |
| 03/05 | 611 | 628 | 610 | 614 | +0.16% | 25,500 | 61億4773万 | -7.25% | 16.42 | 2.11 |
| 03/04 | 618 | 627 | 604 | 613 | -0.97% | 38,800 | 61億3772万 | -7.82% | 16.39 | 2.11 |
| 03/03 | 633 | 635 | 618 | 619 | -2.06% | 41,000 | 61億9779万 | -7.34% | 16.55 | 2.13 |
| 02/28 | 637 | 643 | 618 | 632 | -1.56% | 57,600 | 63億2796万 | -5.67% | 16.9 | 2.18 |
| 02/27 | 648 | 652 | 641 | 642 | -0.93% | 18,500 | 64億2808万 | -4.46% | 17.17 | 2.21 |
| 02/26 | 655 | 668 | 648 | 648 | -0.77% | 28,600 | 64億8816万 | -3.71% | 17.33 | 2.23 |
| 02/25 | 654 | 677 | 651 | 653 | -1.66% | 18,400 | 65億3822万 | -3.12% | 17.46 | 2.25 |
| 02/21 | 679 | 687 | 664 | 664 | -2.64% | 32,200 | 66億4836万 | -1.48% | 17.76 | 2.29 |
| 02/20 | 639 | 682 | 639 | 682 | +6.23% | 60,800 | 68億2859万 | +1.19% | 18.24 | 2.35 |
| 02/19 | 640 | 649 | 637 | 642 | -0.16% | 51,700 | 64億2808万 | -4.61% | 17.17 | 2.21 |
| 02/18 | 659 | 660 | 640 | 643 | -2.43% | 48,200 | 64億3810万 | -4.74% | 17.2 | 2.21 |
| 02/17 | 677 | 677 | 653 | 659 | -3.51% | 51,400 | 65億9830万 | -2.51% | 17.62 | 2.27 |
| 02/14 | 697 | 697 | 682 | 683 | -0.73% | 35,400 | 68億3860万 | +0.89% | 18.27 | 2.35 |
| 02/13 | 690 | 698 | 682 | 688 | -1.85% | 42,500 | 68億8866万 | +1.47% | 18.4 | 2.37 |
| 02/12 | 701 | 705 | 681 | 701 | +1.45% | 27,300 | 70億1883万 | +3.24% | 18.75 | 2.41 |
| 02/10 | 686 | 698 | 680 | 691 | +2.22% | 50,600 | 69億1870万 | +1.92% | 18.48 | 2.38 |
| 02/07 | 676 | 686 | 672 | 676 | 0% | 14,100 | 67億6851万 | -0.29% | 18.08 | 2.33 |
| 02/06 | 664 | 684 | 664 | 676 | +1.81% | 21,300 | 67億6851万 | -0.44% | 18.08 | 2.33 |
| 02/05 | 674 | 674 | 664 | 664 | -0.15% | 8,500 | 66億4836万 | -2.06% | 17.76 | 2.29 |
| 02/04 | 659 | 678 | 659 | 665 | +1.22% | 12,900 | 66億5837万 | -2.06% | 17.78 | 2.29 |
| 02/03 | 667 | 667 | 651 | 657 | -1.94% | 22,300 | 65億7827万 | -3.24% | 17.57 | 2.26 |
| 01/31 | 677 | 682 | 664 | 670 | -1.9% | 61,000 | 67億844万 | -1.47% | 17.92 | 2.31 |
| 01/30 | 696 | 697 | 679 | 683 | -2.29% | 25,600 | 68億3860万 | +0.44% | 18.27 | 2.35 |
| 01/29 | 696 | 706 | 695 | 699 | +0.14% | 26,800 | 69億9880万 | +2.64% | 18.69 | 2.41 |
| 01/28 | 686 | 698 | 680 | 698 | +1.75% | 21,100 | 69億8879万 | +2.65% | 18.67 | 2.4 |
| 01/27 | 692 | 698 | 682 | 686 | +0.73% | 32,400 | 68億6864万 | +1.03% | 18.35 | 2.36 |
| 01/24 | 678 | 687 | 675 | 681 | +0.59% | 32,200 | 68億1858万 | +0.15% | 18.21 | 2.35 |
| 01/23 | 670 | 681 | 670 | 677 | +0.3% | 19,200 | 67億7853万 | -0.59% | 18.11 | 2.33 |
| 01/22 | 677 | 681 | 669 | 675 | +0.6% | 19,300 | 67億5850万 | -0.88% | 18.05 | 2.32 |
| 01/21 | 673 | 674 | 657 | 671 | -0.3% | 30,900 | 67億1778万 | -1.76% | 17.94 | 2.36 |
| 01/20 | 648 | 681 | 643 | 673 | +3.86% | 53,800 | 67億3780万 | -1.75% | 18 | 2.36 |
| 01/17 | 654 | 655 | 631 | 648 | -1.07% | 45,600 | 64億8751万 | -5.54% | 17.33 | 2.27 |
| 01/16 | 668 | 673 | 643 | 655 | -1.65% | 67,000 | 65億5759万 | -4.93% | 17.52 | 2.3 |
| 01/15 | 678 | 678 | 666 | 666 | -1.77% | 22,500 | 66億6772万 | -3.76% | 17.81 | 2.34 |
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 | 3,250 6,500 6/20 | 1,293 2,585 9/13 | 4,422,400 2,211,200 6/20 | 141億3750万 | 56億2237万 | +4.31% 10/24 | -17.82% 9/10 |
| 2020年 9月期 | 2,015 4,030 6/19 | 418 836 3/19 | 416,000 208,000 4/27 | 90億2760万 | 18億7272万 | +81.56% 5/20 | -41.93% 3/16 |
| 2021年 9月期 | 1,167 2,333 10/6 | 766 1,531 5/17 | 192,200 96,100 5/17 | 52億8494万 | 34億6817万 | +18.84% 3/22 | -51.89% 10/14 |
| 2022年 9月期 | 887 1,773 10/4 | 157 313 2/24 | 14,627,600 7,313,800 4/11 | 40億1637万 | 14億5225万 | +160.35% 4/11 | -28.46% 11/10 |
| 2023年 9月期 | 1,416 2,831 6/20 | 260 520 1/27 | 11,319,200 5,659,600 3/7 | 136億2475万 | 24億6984万 | +78.94% 3/7 | -21.28% 7/28 |
| 2024年 9月期 | 1,687 2/27 | 515 12/18 | 6,144,300 2/6 | 168億2613万 | 51億3661万 | +78.46% 2/7 | -31.82% 8/5 |
| 最新 | 626 2025/6/11 | 34,400 | 62億6851万 | +4.86% 597 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -70%（0.3倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/06/11 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
157円（2022/02/24） - 300%（4倍）
626円（6/11）