株価チャート
株価
5/23
- 前日 (5/22)
- 1,317
- 始値
- 1,328
- 高値
- 1,349
- 安値
- 1,309
- 終値 +1.37%
- 1,335
- 出来高 +77.27%
- 7,800
乖離率
- 株価（5日）
移動平均値 - -1.18%
1,351 - 株価（25日）
移動平均値 - +14.99%
1,161 - 出来高（5日）
移動平均値 - -65.39%
22,540
2024/12/18～2025/05/23
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 | ||||||||||
| 05/23 | 1,328 | 1,349 | 1,309 | 1,335 | +1.37% | 7,800 | 48億7275万 | +14.99% | 8.87 | 2.05 |
| 05/22 | 1,325 | 1,330 | 1,300 | 1,317 | -0.75% | 4,400 | 48億705万 | +14.92% | 8.75 | 2.02 |
| 05/21 | 1,338 | 1,355 | 1,327 | 1,327 | -2.21% | 9,800 | 48億4036万 | +17.33% | 8.82 | 2.04 |
| 05/20 | 1,410 | 1,410 | 1,351 | 1,357 | -4.23% | 14,000 | 49億4979万 | +21.81% | 9.02 | 2.08 |
| 05/19 | 1,306 | 1,420 | 1,306 | 1,417 | +8.58% | 76,700 | 51億6864万 | +29.41% | 9.42 | 2.18 |
| 05/16 | 1,300 | 1,339 | 1,273 | 1,305 | +0.38% | 23,500 | 47億6011万 | +21.62% | 8.67 | 2 |
| 05/15 | 1,367 | 1,368 | 1,258 | 1,300 | -6.54% | 53,300 | 47億4188万 | +22.99% | 8.64 | 2 |
| 05/14 | 1,314 | 1,410 | 1,290 | 1,391 | +4.98% | 90,100 | 50億7381万 | +33.75% | 9.25 | 2.14 |
| 05/13 | 1,368 | 1,397 | 1,290 | 1,325 | -5.22% | 111,500 | 48億3307万 | +29.52% | 8.81 | 2.03 |
| 05/12 | 1,420 | 1,420 | 1,280 | 1,398 | +24.82% | 330,000 | 50億9934万 | +38.28% | 9.29 | 2.15 |
| 05/09 | 1,080 | 1,120 | 1,080 | 1,120 | +3.7% | 4,800 | 40億8531万 | +12.11% | 7.45 | 1.72 |
| 05/08 | 1,099 | 1,099 | 1,074 | 1,080 | -1.82% | 1,400 | 39億3940万 | +8.22% | 7.18 | 1.66 |
| 05/07 | 1,050 | 1,100 | 1,050 | 1,100 | +6.8% | 6,600 | 40億1236万 | +10% | 7.31 | 1.69 |
| 05/02 | 1,050 | 1,050 | 1,030 | 1,030 | -0.96% | 700 | 37億5702万 | +2.9% | 6.85 | 1.58 |
| 05/01 | 1,030 | 1,058 | 1,030 | 1,040 | +1.07% | 1,100 | 37億9350万 | +3.48% | 6.91 | 1.6 |
| 04/30 | 1,029 | 1,029 | 1,029 | 1,029 | +2.8% | 100 | 37億5338万 | +1.88% | 6.84 | 1.58 |
| 04/28 | 1,005 | 1,019 | 970 | 1,001 | -1.86% | 2,000 | 36億5124万 | -1.38% | 6.65 | 1.54 |
| 04/25 | 1,021 | 1,021 | 1,020 | 1,020 | 0% | 2,000 | 37億2055万 | -0.2% | 6.78 | 1.57 |
| 04/24 | 1,077 | 1,080 | 1,020 | 1,020 | -3.41% | 1,300 | 37億2055万 | -0.78% | 6.78 | 1.57 |
| 04/23 | 1,099 | 1,099 | 1,056 | 1,056 | -2.58% | 2,000 | 38億5186万 | +2.33% | 7.02 | 1.62 |
| 04/22 | 1,020 | 1,084 | 1,020 | 1,084 | +0.37% | 9,800 | 39億5399万 | +4.73% | 7.21 | 1.66 |
| 04/21 | 1,049 | 1,080 | 1,016 | 1,080 | +9.64% | 12,700 | 39億3811万 | +4.15% | 7.18 | 1.66 |
| 04/18 | 970 | 985 | 967 | 985 | +1.55% | 4,600 | 35億9170万 | -5.2% | 6.55 | 1.51 |
| 04/17 | 957 | 970 | 953 | 970 | +2.11% | 1,300 | 35億3700万 | -7% | 6.45 | 1.49 |
| 04/16 | 930 | 950 | 925 | 950 | +0.53% | 2,000 | 34億6408万 | -9.26% | 6.32 | 1.46 |
| 04/15 | 936 | 975 | 936 | 945 | +0.96% | 1,000 | 34億4584万 | -10.34% | 6.28 | 1.45 |
| 04/14 | 915 | 936 | 915 | 936 | +2.52% | 1,500 | 34億1303万 | -11.78% | 6.22 | 1.44 |
| 04/11 | 890 | 920 | 887 | 913 | +3.63% | 3,800 | 33億2916万 | -14.59% | 6.07 | 1.4 |
| 04/10 | 914 | 914 | 858 | 881 | +3.16% | 1,700 | 32億1247万 | -18.27% | 5.86 | 1.35 |
| 04/09 | 919 | 919 | 832 | 854 | -7.17% | 7,100 | 31億1402万 | -21.44% | 5.68 | 1.31 |
| 04/08 | 901 | 925 | 900 | 920 | +5.75% | 2,400 | 33億5468万 | -16.21% | 6.12 | 1.41 |
| 04/07 | 843 | 918 | 843 | 870 | -11.04% | 7,600 | 31億7236万 | -21.34% | 5.78 | 1.34 |
| 04/04 | 1,000 | 1,020 | 950 | 978 | -3.65% | 3,100 | 35億6617万 | -12.29% | 6.5 | 1.5 |
| 04/02 | 1,067 | 1,089 | 1,015 | 1,015 | -7.31% | 1,400 | 37億109万 | -9.38% | 6.75 | 1.56 |
| 03/31 | 1,072 | 1,095 | 1,070 | 1,095 | -0.45% | 900 | 39億9280万 | -2.58% | 10.28 | 1.68 |
| 03/28 | 1,097 | 1,100 | 1,030 | 1,100 | -2.22% | 2,000 | 40億1104万 | -2.14% | 10.63 | 1.74 |
| 03/27 | 1,120 | 1,125 | 1,104 | 1,125 | +0.18% | 300 | 41億220万 | 0% | 10.87 | 1.78 |
| 03/26 | 1,124 | 1,141 | 1,123 | 1,123 | -0.88% | 1,300 | 40億9490万 | -0.09% | 10.86 | 1.77 |
| 03/25 | 1,135 | 1,144 | 1,130 | 1,133 | -2.75% | 1,500 | 41億3137万 | +1.07% | 10.95 | 1.79 |
| 03/24 | 1,179 | 1,179 | 1,160 | 1,165 | +0.52% | 3,000 | 42億4805万 | +4.3% | 11.26 | 1.84 |
| 03/21 | 1,182 | 1,182 | 1,159 | 1,159 | -0.86% | 6,900 | 42億2617万 | +4.23% | 11.2 | 1.83 |
| 03/19 | 1,166 | 1,179 | 1,160 | 1,169 | +0.34% | 8,900 | 42億6264万 | +5.79% | 11.3 | 1.85 |
| 03/18 | 1,139 | 1,167 | 1,139 | 1,165 | +2.64% | 8,900 | 42億4805万 | +6.01% | 11.26 | 1.84 |
| 03/17 | 1,129 | 1,139 | 1,128 | 1,135 | +0.53% | 5,700 | 41億3866万 | +3.46% | 10.97 | 1.79 |
| 03/14 | 1,129 | 1,138 | 1,129 | 1,129 | 0% | 3,300 | 41億1678万 | +2.92% | 10.91 | 1.78 |
| 03/13 | 1,133 | 1,133 | 1,129 | 1,129 | +0.8% | 3,300 | 41億1678万 | +2.82% | 10.91 | 1.78 |
| 03/12 | 1,088 | 1,120 | 1,088 | 1,120 | +3.04% | 1,700 | 40億8396万 | +1.91% | 10.83 | 1.77 |
| 03/11 | 1,112 | 1,112 | 1,064 | 1,087 | -0.28% | 9,100 | 39億6363万 | -1.18% | 10.51 | 1.72 |
| 03/10 | 1,110 | 1,110 | 1,089 | 1,090 | -1.8% | 4,900 | 39億7457万 | -1.09% | 10.54 | 1.72 |
| 03/07 | 1,130 | 1,131 | 1,110 | 1,110 | -1.77% | 6,600 | 40億4750万 | +0.45% | 10.73 | 1.75 |
| 03/06 | 1,134 | 1,140 | 1,128 | 1,130 | -0.35% | 5,300 | 41億2043万 | +2.08% | 10.92 | 1.78 |
| 03/05 | 1,128 | 1,140 | 1,118 | 1,134 | +0.53% | 3,900 | 41億3501万 | +2.53% | 10.96 | 1.79 |
| 03/04 | 1,119 | 1,128 | 1,119 | 1,128 | +0.8% | 5,500 | 41億1313万 | +2.17% | 10.9 | 1.78 |
| 03/03 | 1,121 | 1,127 | 1,119 | 1,119 | -0.18% | 4,100 | 40億8032万 | +1.54% | 10.82 | 1.77 |
| 02/28 | 1,114 | 1,121 | 1,114 | 1,121 | +0.63% | 4,100 | 40億8761万 | +1.91% | 10.84 | 1.77 |
| 02/27 | 1,100 | 1,124 | 1,100 | 1,114 | +1.27% | 5,900 | 40億6208万 | +1.46% | 10.77 | 1.76 |
| 02/26 | 1,114 | 1,114 | 1,100 | 1,100 | +0.09% | 3,800 | 40億1104万 | +0.36% | 10.63 | 1.74 |
| 02/25 | 1,110 | 1,113 | 1,077 | 1,099 | -0.99% | 8,800 | 40億739万 | +0.46% | 10.62 | 1.74 |
| 02/21 | 1,115 | 1,115 | 1,110 | 1,110 | -0.45% | 3,100 | 40億4750万 | +1.56% | 10.73 | 1.75 |
| 02/20 | 1,129 | 1,129 | 1,115 | 1,115 | -0.45% | 6,700 | 40億6573万 | +2.2% | 10.78 | 1.76 |
| 02/19 | 1,095 | 1,120 | 1,095 | 1,120 | +2.28% | 10,400 | 40億8396万 | +2.75% | 10.83 | 1.77 |
| 02/18 | 1,077 | 1,095 | 1,063 | 1,095 | +3.3% | 4,300 | 39億9280万 | +0.83% | 10.58 | 1.73 |
| 02/17 | 1,036 | 1,087 | 1,036 | 1,060 | +2.61% | 5,900 | 38億6518万 | -2.03% | 10.25 | 1.67 |
| 02/14 | 1,027 | 1,033 | 1,025 | 1,033 | +1.37% | 4,100 | 37億6673万 | -4.35% | 9.99 | 1.63 |
| 02/13 | 1,005 | 1,028 | 1,005 | 1,019 | +1.39% | 9,100 | 37億1568万 | -5.47% | 9.85 | 1.61 |
| 02/12 | 1,004 | 1,022 | 1,004 | 1,005 | +0.1% | 7,900 | 36億6463万 | -6.77% | 9.71 | 1.59 |
| 02/10 | 1,001 | 1,030 | 1,000 | 1,004 | -10.2% | 36,600 | 36億6098万 | -6.86% | 9.71 | 1.59 |
| 02/07 | 1,139 | 1,162 | 1,118 | 1,118 | -1.84% | 8,800 | 40億7667万 | +3.71% | 10.81 | 1.77 |
| 02/06 | 1,118 | 1,155 | 1,118 | 1,139 | -0.78% | 4,100 | 41億5324万 | +6.15% | 11.01 | 1.8 |
| 02/05 | 1,150 | 1,150 | 1,146 | 1,148 | +0.17% | 4,400 | 41億8606万 | +7.69% | 11.1 | 1.81 |
| 02/04 | 1,129 | 1,146 | 1,122 | 1,146 | -0.35% | 2,500 | 41億7877万 | +8.22% | 11.08 | 1.81 |
| 02/03 | 1,140 | 1,150 | 1,131 | 1,150 | -0.17% | 2,300 | 41億9336万 | +9.21% | 11.12 | 1.82 |
| 01/31 | 1,150 | 1,155 | 1,135 | 1,152 | -0.26% | 9,100 | 42億65万 | +9.82% | 11.14 | 1.82 |
| 01/30 | 1,154 | 1,157 | 1,150 | 1,155 | +0.17% | 1,800 | 42億1159万 | +10.53% | 11.16 | 1.82 |
| 01/29 | 1,090 | 1,153 | 1,090 | 1,153 | +2.95% | 8,400 | 42億429万 | +10.55% | 11.15 | 1.82 |
| 01/28 | 1,073 | 1,120 | 1,073 | 1,120 | +4.38% | 2,800 | 40億8396万 | +7.69% | 10.83 | 1.77 |
| 01/27 | 1,080 | 1,130 | 1,073 | 1,073 | -0.65% | 5,100 | 39億1258万 | +3.37% | 10.37 | 1.69 |
| 01/24 | 1,073 | 1,085 | 1,065 | 1,080 | +0.65% | 3,900 | 39億3811万 | +3.95% | 10.44 | 1.71 |
| 01/23 | 1,068 | 1,073 | 1,065 | 1,073 | +1.51% | 5,400 | 39億1258万 | +3.27% | 10.37 | 1.69 |
| 01/22 | 1,061 | 1,067 | 1,056 | 1,057 | -0.75% | 4,000 | 38億5424万 | +1.73% | 10.22 | 1.67 |
| 01/21 | 1,090 | 1,090 | 1,065 | 1,065 | -0.47% | 2,200 | 38億8341万 | +2.31% | 10.29 | 1.68 |
| 01/20 | 1,093 | 1,093 | 1,069 | 1,070 | +0.09% | 4,500 | 39億164万 | +2.49% | 10.34 | 1.69 |
| 01/17 | 1,061 | 1,069 | 1,052 | 1,069 | +0.09% | 2,800 | 38億9800万 | +2.2% | 10.33 | 1.69 |
| 01/16 | 1,057 | 1,068 | 1,050 | 1,068 | 0% | 3,100 | 38億9435万 | +2.01% | 10.32 | 1.69 |
| 01/15 | 1,031 | 1,089 | 1,031 | 1,068 | +3.59% | 3,200 | 38億9435万 | +1.71% | 10.32 | 1.69 |
| 01/14 | 1,046 | 1,046 | 1,019 | 1,031 | +3.1% | 2,400 | 37億5943万 | -2.18% | 9.97 | 1.63 |
| 01/10 | 1,004 | 1,010 | 995 | 1,000 | +0.2% | 1,800 | 36億4640万 | -5.57% | 9.67 | 1.58 |
| 01/09 | 993 | 1,000 | 992 | 998 | +0.3% | 500 | 36億3910万 | -6.29% | 9.65 | 1.58 |
| 01/08 | 1,001 | 1,002 | 990 | 995 | -0.6% | 12,100 | 36億2816万 | -7.1% | 9.62 | 1.57 |
| 01/07 | 1,028 | 1,028 | 1,000 | 1,001 | -1.09% | 2,200 | 36億5004万 | -7.06% | 9.68 | 1.58 |
| 01/06 | 1,000 | 1,026 | 995 | 1,012 | +1.2% | 3,000 | 36億9015万 | -6.47% | 9.78 | 1.6 |
| 2024 | ||||||||||
| 12/30 | 998 | 1,014 | 987 | 1,000 | +0.5% | 6,100 | 36億4640万 | -7.92% | 10.12 | 1.73 |
| 12/27 | 991 | 1,014 | 991 | 995 | +1.95% | 44,100 | 36億2816万 | -8.8% | 10.07 | 1.73 |
| 12/26 | 971 | 1,000 | 960 | 976 | +0.51% | 25,900 | 35億5888万 | -10.79% | 9.88 | 1.69 |
| 12/25 | 1,002 | 1,010 | 950 | 971 | -2.9% | 24,600 | 35億4065万 | -11.49% | 9.83 | 1.68 |
| 12/24 | 1,028 | 1,031 | 998 | 1,000 | -3.01% | 19,000 | 36億4640万 | -9.01% | 10.12 | 1.73 |
| 12/23 | 1,076 | 1,076 | 1,023 | 1,031 | -4.18% | 12,300 | 37億5943万 | -6.36% | 10.43 | 1.79 |
| 12/20 | 1,086 | 1,087 | 1,071 | 1,076 | -0.92% | 7,700 | 39億2352万 | -2.09% | 10.89 | 1.87 |
| 12/19 | 1,091 | 1,091 | 1,071 | 1,086 | -0.46% | 8,100 | 39億5999万 | -0.82% | 10.99 | 1.88 |
| 12/18 | 1,072 | 1,110 | 1,051 | 1,091 | +1.77% | 16,300 | 39億7822万 | 0% | 11.04 | 1.89 |
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 | |
| 2020年 3月期 | 2,272 3/16 | 1,203 3/30 | 1,044,700 3/13 | 71億2044万 | 37億7020万 | +12.35% 4/20 | -6.86% 5/8 |
| 2021年 3月期 | 2,173 4/20 | 1,167 12/23 | 213,200 4/20 | 68億1018万 | 39億4796万 | +14.84% 3/16 | -19.63% 11/18 |
| 2022年 3月期 | 6,610 11/17 | 1,199 5/17 | 2,772,000 8/13 | 226億6701万 | 40億9002万 | +122.84% 8/12 | -27.98% 2/17 |
| 2023年 3月期 | 3,690 9/12 | 1,527 6/20 | 218,900 8/8 | 130億8769万 | 54億1596万 | +40.18% 8/8 | -31.27% 5/12 |
| 2024年 3月期 | 2,134 11/8 | 1,213 3/28 | 128,900 3/11 | 75億8807万 | 44億1071万 | +20.47% 6/20 | -19.29% 5/15 |
| 2025年 3月期 | 1,319 9/6 | 741 8/5 | 123,700 9/9 | 48億960万 | 27億198万 | +24.92% 9/9 | -31.35% 8/5 |
| 最新 | 1,335 2025/5/23 | 7,800 | 48億7275万 | +14.99% 1,161 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 253%（3.53倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/05/23 vs 2024/12/30
- 34%（1.34倍）
- 過去安値
741円（2024/08/05） - 80%（1.8倍）
1,335円（5/23）