株価チャート
株価
9/24
- 前日 (9/22)
- 4,875
- 始値
- 4,875
- 高値
- 4,880
- 安値
- 4,875
- 終値 ±0%
- 4,875
- 出来高 +166.78%
- 81,100
乖離率
- 株価（5日）
移動平均値 - 0%
4,875 - 株価（25日）
移動平均値 - 0%
4,875 - 出来高（5日）
移動平均値 - +138.81%
33,960
2025/04/30～2025/09/24
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 | ||||||||||
| 09/24 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 81,100 | 7351億1977万 | 0% | 21.62 | 4.21 |
| 09/22 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 30,400 | 7351億1977万 | 0% | 21.62 | 4.21 |
| 09/19 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 17,400 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/18 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 26,400 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/17 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 14,500 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/16 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 217,300 | 7358億7374万 | +0.08% | 21.64 | 4.21 |
| 09/12 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 16,400 | 7351億1977万 | 0% | 21.62 | 4.21 |
| 09/11 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 17,600 | 7351億1977万 | 0% | 21.62 | 4.21 |
| 09/10 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 27,000 | 7351億1977万 | 0% | 21.62 | 4.21 |
| 09/09 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 29,700 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/08 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 38,600 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/05 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 19,500 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/04 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 29,200 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/03 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 89,100 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/02 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 65,000 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 09/01 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 39,800 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/29 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 36,700 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/28 | 4,880 | 4,880 | 4,875 | 4,880 | +0.1% | 115,500 | 7358億7374万 | +0.08% | 21.64 | 4.21 |
| 08/27 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 72,800 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/26 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 171,100 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/25 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 37,700 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/22 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 26,800 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/21 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 37,800 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/20 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 48,100 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/19 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 34,900 | 7351億1977万 | -0.04% | 21.62 | 4.21 |
| 08/18 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 49,900 | 7351億1977万 | -0.04% | 21.62 | 4.21 |
| 08/15 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 51,200 | 7358億7374万 | +0.08% | 21.64 | 4.21 |
| 08/14 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 25,700 | 7351億1977万 | -0.02% | 21.62 | 4.21 |
| 08/13 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 56,000 | 7351億1977万 | -0.04% | 21.62 | 4.21 |
| 08/12 | 4,880 | 4,880 | 4,875 | 4,875 | 0% | 36,100 | 7351億1977万 | -0.04% | 21.62 | 4.21 |
| 08/08 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 24,800 | 7351億1977万 | -0.06% | 21.62 | 4.21 |
| 08/07 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 23,300 | 7351億1977万 | -0.06% | 21.62 | 4.21 |
| 08/06 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 47,200 | 7351億1977万 | -0.08% | 21.62 | 4.21 |
| 08/05 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 34,500 | 7358億7374万 | +0.02% | 21.64 | 4.21 |
| 08/04 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 35,600 | 7351億1977万 | -0.1% | 21.62 | 4.21 |
| 08/01 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 42,800 | 7351億1977万 | -0.1% | 21.62 | 4.21 |
| 07/31 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 29,100 | 7351億1977万 | -0.12% | 21.62 | 4.21 |
| 07/30 | 4,880 | 4,880 | 4,875 | 4,875 | 0% | 40,800 | 7351億1977万 | -0.12% | 21.62 | 4.21 |
| 07/29 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 29,800 | 7351億1977万 | -0.12% | 21.62 | 4.21 |
| 07/28 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 142,600 | 7351億1977万 | -0.14% | 21.62 | 4.21 |
| 07/25 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 60,000 | 7358億7374万 | -0.04% | 21.64 | 4.21 |
| 07/24 | 4,880 | 4,880 | 4,875 | 4,875 | 0% | 67,800 | 7351億1977万 | -0.14% | 21.62 | 4.21 |
| 07/23 | 4,880 | 4,885 | 4,875 | 4,875 | 0% | 397,800 | 7351億1977万 | -0.14% | 21.62 | 4.21 |
| 07/22 | 4,875 | 4,885 | 4,875 | 4,875 | -0.1% | 269,600 | 7351億1977万 | -0.16% | 21.62 | 4.21 |
| 07/18 | 4,880 | 4,885 | 4,875 | 4,880 | 0% | 217,400 | 7358億7374万 | -0.06% | 21.64 | 4.21 |
| 07/17 | 4,880 | 4,880 | 4,875 | 4,880 | +0.1% | 240,000 | 7358億7374万 | -0.06% | 21.64 | 4.21 |
| 07/16 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 494,800 | 7351億1977万 | -0.16% | 21.62 | 4.21 |
| 07/15 | 4,880 | 4,890 | 4,870 | 4,875 | -0.31% | 1,383,900 | 7351億1977万 | -0.16% | 21.62 | 4.21 |
| 07/14 | 4,875 | 4,890 | 4,875 | 4,890 | +0.31% | 254,100 | 7373億8168万 | +0.14% | 21.69 | 4.22 |
| 07/11 | 4,870 | 4,875 | 4,855 | 4,875 | +0.1% | 163,700 | 7351億1977万 | -0.16% | 21.62 | 4.21 |
| 07/10 | 4,875 | 4,880 | 4,870 | 4,870 | -0.1% | 210,900 | 7343億6580万 | -0.27% | 21.6 | 4.2 |
| 07/09 | 4,880 | 4,885 | 4,875 | 4,875 | -0.2% | 285,400 | 7351億1977万 | -0.16% | 21.62 | 4.21 |
| 07/08 | 4,890 | 4,890 | 4,885 | 4,885 | 0% | 222,200 | 7366億2771万 | +0.02% | 21.66 | 4.22 |
| 07/07 | 4,890 | 4,895 | 4,885 | 4,885 | -0.1% | 631,300 | 7366億2771万 | +0.04% | 21.66 | 4.22 |
| 07/04 | 4,890 | 4,895 | 4,890 | 4,890 | 0% | 116,800 | 7373億8168万 | +0.14% | 21.69 | 4.22 |
| 07/03 | 4,890 | 4,895 | 4,890 | 4,890 | 0% | 380,700 | 7373億8168万 | +0.31% | 21.69 | 4.22 |
| 07/02 | 4,890 | 4,895 | 4,890 | 4,890 | 0% | 273,800 | 7373億8168万 | +1.05% | 21.69 | 4.22 |
| 07/01 | 4,890 | 4,895 | 4,885 | 4,890 | +0.1% | 871,100 | 7373億8168万 | +2.41% | 21.69 | 4.22 |
| 06/30 | 4,890 | 4,890 | 4,885 | 4,885 | -0.1% | 179,100 | 7366億2771万 | +3.76% | 21.66 | 4.22 |
| 06/27 | 4,885 | 4,890 | 4,885 | 4,890 | +0.1% | 1,029,000 | 7373億8168万 | +5.34% | 21.69 | 4.22 |
| 06/26 | 4,885 | 4,890 | 4,885 | 4,885 | 0% | 466,100 | 7366億2771万 | +6.71% | 21.66 | 4.22 |
| 06/25 | 4,890 | 4,890 | 4,885 | 4,885 | 0% | 487,200 | 7366億2771万 | +8.27% | 21.66 | 4.22 |
| 06/24 | 4,885 | 4,890 | 4,880 | 4,885 | +0.1% | 3,739,700 | 7366億2771万 | +9.87% | 21.66 | 4.22 |
| 06/23 | 4,890 | 4,890 | 4,880 | 4,880 | -0.1% | 895,100 | 7358億7374万 | +11.26% | 21.64 | 4.21 |
| 06/20 | 4,885 | 4,890 | 4,880 | 4,885 | +0.1% | 2,604,800 | 7366億2771万 | +12.87% | 21.66 | 4.22 |
| 06/19 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 678,400 | 7358億7374万 | +14.37% | 21.64 | 4.21 |
| 06/18 | 4,885 | 4,885 | 4,880 | 4,880 | -0.1% | 455,800 | 7358億7374万 | +16% | 21.64 | 4.21 |
| 06/17 | 4,880 | 4,885 | 4,880 | 4,885 | +0.1% | 367,300 | 7366億2771万 | +17.77% | 21.66 | 4.22 |
| 06/16 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 437,800 | 7358億7374万 | +19.37% | 21.64 | 4.21 |
| 06/13 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 433,600 | 7358億7374万 | +21.18% | 21.64 | 4.21 |
| 06/12 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 409,900 | 7358億7374万 | +22.92% | 21.64 | 4.21 |
| 06/11 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 426,400 | 7358億7374万 | +24.39% | 21.64 | 4.21 |
| 06/10 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 1,169,200 | 7358億7374万 | +25.87% | 21.64 | 4.21 |
| 06/09 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 824,100 | 7358億7374万 | +27.42% | 21.64 | 4.21 |
| 06/06 | 4,880 | 4,885 | 4,875 | 4,880 | 0% | 4,146,800 | 7358億7374万 | +28.69% | 21.64 | 4.21 |
| 06/05 | 4,880 | 4,880 | 4,875 | 4,880 | 0% | 1,673,000 | 7358億7374万 | +29.72% | 21.64 | 4.21 |
| 06/04 | 4,880 | 4,880 | 4,875 | 4,880 | 0% | 2,442,200 | 7358億7374万 | +30.76% | 21.64 | 4.21 |
| 06/03 | 4,880 | 4,880 | 4,875 | 4,880 | 0% | 1,929,000 | 7358億7374万 | +32.03% | 21.64 | 4.21 |
| 06/02 | 4,880 | 4,885 | 4,875 | 4,880 | +4.16% | 7,925,000 | 7358億7374万 | +33.44% | 21.64 | 4.21 |
| 05/30 | 4,685 | 4,685 | 4,685 | 4,685 | +17.57% | 415,200 | 7064億6895万 | +29.53% | 20.78 | 4.04 |
| 05/29 | 3,985 | 3,985 | 3,985 | 3,985 | +21.31% | 242,900 | 6009億1329万 | +11.25% | 17.67 | 3.44 |
| 05/28 | 3,265 | 3,295 | 3,210 | 3,285 | +1.7% | 1,156,200 | 4953億5763万 | -8.09% | 14.57 | 2.83 |
| 05/27 | 3,245 | 3,245 | 3,190 | 3,230 | 0% | 714,200 | 4870億6397万 | -10.2% | 14.32 | 2.79 |
| 05/26 | 3,300 | 3,305 | 3,200 | 3,230 | -1.82% | 1,237,700 | 4870億6397万 | -10.7% | 14.32 | 2.79 |
| 05/23 | 3,250 | 3,295 | 3,230 | 3,290 | +1.39% | 765,300 | 4961億1160万 | -9.47% | 14.59 | 2.84 |
| 05/22 | 3,190 | 3,285 | 3,185 | 3,245 | +0.46% | 1,009,200 | 4893億2588万 | -11.19% | 14.39 | 2.8 |
| 05/21 | 3,245 | 3,310 | 3,180 | 3,230 | -4.15% | 2,365,000 | 4870億6397万 | -12.04% | 14.32 | 2.79 |
| 05/20 | 3,455 | 3,485 | 3,370 | 3,370 | -2.32% | 1,100,000 | 5081億7510万 | -8.7% | 14.94 | 2.91 |
| 05/19 | 3,350 | 3,500 | 3,345 | 3,450 | +2.68% | 1,900,900 | 5202億3861万 | -6.88% | 15.3 | 2.98 |
| 05/16 | 3,380 | 3,425 | 3,340 | 3,360 | -0.3% | 1,475,100 | 5066億6716万 | -9.16% | 14.9 | 2.9 |
| 05/15 | 3,375 | 3,415 | 3,350 | 3,370 | -1.17% | 1,314,300 | 5081億7510万 | -8.89% | 14.94 | 2.91 |
| 05/14 | 3,410 | 3,445 | 3,330 | 3,410 | +0.59% | 2,185,200 | 5142億685万 | -7.49% | 15.12 | 2.94 |
| 05/13 | 3,455 | 3,525 | 3,380 | 3,390 | +1.19% | 3,783,000 | 5111億9098万 | -8.08% | 15.03 | 2.93 |
| 05/12 | 3,400 | 3,410 | 3,325 | 3,350 | -2.62% | 2,604,700 | 5051億5923万 | -9.56% | 14.86 | 2.89 |
| 05/09 | 3,760 | 3,835 | 3,375 | 3,440 | -7.28% | 7,208,200 | 5187億3067万 | -7.85% | 15.26 | 2.97 |
| 05/08 | 3,680 | 3,710 | 3,600 | 3,710 | -0.54% | 1,590,800 | 5594億4499万 | -1.15% | 16.45 | 3.2 |
| 05/07 | 3,745 | 3,750 | 3,660 | 3,730 | +0.54% | 1,264,700 | 5624億6087万 | -0.98% | 16.54 | 3.22 |
| 05/02 | 3,810 | 3,825 | 3,660 | 3,710 | -5.36% | 1,854,900 | 5594億4499万 | -2.08% | 16.45 | 3.2 |
| 05/01 | 4,070 | 4,120 | 3,880 | 3,920 | -5.31% | 1,694,800 | 5911億1169万 | +2.78% | 17.38 | 3.38 |
| 04/30 | 4,135 | 4,220 | 4,090 | 4,140 | +0.49% | 797,600 | 6242億8633万 | +8.07% | 18.36 | 3.57 |
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 | |
| 2023年 3月期 | 1,245 3/30 | 1,172 3/29 | 18,311,200 3/29 | 1877億3828万 | 1767億3033万 | +10.21% 5/2 | - |
| 2024年 3月期 | 2,353 3/29 | 1,234 4/3 | 15,820,900 4/11 | 3548億1781万 | 1860億7954万 | +18.16% 3/6 | -9.76% 12/14 |
| 2025年 3月期 | 5,140 2/7 | 2,135 8/6 | 6,600,100 2/10 | 7750億8013万 | 3219億4476万 | +23.98% 12/2 | -23.47% 8/5 |
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 145%（2.45倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
