株価チャート
株価
6/17
- 前日 (6/16)
- 1,999
- 始値
- 2,000
- 高値
- 2,005
- 安値
- 2,000
- 終値 +0.05%
- 2,000
- 出来高 +8.33%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -0.2%
2,004 - 株価（25日）
移動平均値 - +0.4%
1,992 - 出来高（5日）
移動平均値 - +103.13%
640
2024/12/24～2025/06/17
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 | ||||||||||
| 06/17 | 2,000 | 2,005 | 2,000 | 2,000 | +0.05% | 1,300 | 32億 | +0.4% | 9.43 | 0.27 |
| 06/16 | 2,000 | 2,000 | 1,985 | 1,999 | -0.6% | 1,200 | 31億9840万 | +0.35% | 9.43 | 0.27 |
| 06/12 | 2,011 | 2,011 | 2,011 | 2,011 | 0% | 100 | 32億1760万 | +0.95% | 9.48 | 0.27 |
| 06/11 | 2,010 | 2,011 | 2,010 | 2,011 | +0.5% | 300 | 32億1760万 | +1% | 9.48 | 0.27 |
| 06/09 | 2,001 | 2,001 | 2,001 | 2,001 | +0.05% | 300 | 32億160万 | +0.6% | 9.44 | 0.27 |
| 06/05 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 32億 | +0.65% | 9.43 | 0.27 |
| 06/04 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 32億 | +0.76% | 9.43 | 0.27 |
| 06/02 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 32億 | +0.86% | 9.43 | 0.27 |
| 05/30 | 2,000 | 2,000 | 2,000 | 2,000 | -0.1% | 300 | 32億 | +1.01% | 9.43 | 0.27 |
| 05/29 | 2,002 | 2,002 | 2,002 | 2,002 | +0.1% | 100 | 32億320万 | +1.21% | 9.44 | 0.27 |
| 05/27 | 2,000 | 2,000 | 2,000 | 2,000 | +0.1% | 700 | 32億 | +1.21% | 9.43 | 0.27 |
| 05/26 | 1,985 | 2,001 | 1,985 | 1,998 | +1.78% | 2,000 | 31億9680万 | +1.16% | 9.42 | 0.27 |
| 05/23 | 1,963 | 1,963 | 1,963 | 1,963 | 0% | 300 | 31億4080万 | -0.51% | 9.26 | 0.27 |
| 05/22 | 1,963 | 1,963 | 1,963 | 1,963 | -0.3% | 100 | 31億4080万 | -0.41% | 9.26 | 0.27 |
| 05/20 | 1,967 | 1,980 | 1,961 | 1,969 | +0.1% | 1,400 | 31億5040万 | 0% | 9.29 | 0.27 |
| 05/19 | 1,996 | 2,019 | 1,967 | 1,967 | -0.46% | 1,900 | 31億4720万 | -0.05% | 9.28 | 0.27 |
| 05/16 | 2,000 | 2,000 | 1,976 | 1,976 | -1.89% | 200 | 31億6160万 | +0.56% | 9.32 | 0.27 |
| 05/15 | 2,014 | 2,014 | 2,014 | 2,014 | 0% | 100 | 32億2240万 | +2.49% | 9.5 | 0.27 |
| 05/14 | 2,012 | 2,014 | 2,000 | 2,014 | +1.21% | 300 | 32億2240万 | +2.55% | 9.5 | 0.27 |
| 05/12 | 1,990 | 1,994 | 1,990 | 1,990 | -0.5% | 300 | 31億8400万 | +1.22% | 9.39 | 0.27 |
| 05/09 | 2,000 | 2,000 | 2,000 | 2,000 | +0.1% | 100 | 32億 | +1.63% | 9.43 | 0.27 |
| 05/08 | 1,998 | 1,998 | 1,998 | 1,998 | +1.16% | 100 | 31億9680万 | +1.42% | 9.42 | 0.27 |
| 05/07 | 1,975 | 1,980 | 1,975 | 1,975 | 0% | 800 | 31億6000万 | +0.1% | 9.31 | 0.27 |
| 05/02 | 1,968 | 2,070 | 1,965 | 1,975 | +0.41% | 8,500 | 31億6000万 | -0.05% | 9.31 | 0.27 |
| 05/01 | 1,999 | 2,255 | 1,959 | 1,967 | -1.65% | 35,300 | 31億4720万 | -0.66% | 9.28 | 0.27 |
| 04/30 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | 32億 | +0.86% | 9.43 | 0.27 |
| 04/25 | 2,010 | 2,010 | 1,987 | 2,000 | +0.7% | 500 | 32億 | +0.76% | 9.43 | 0.27 |
| 04/24 | 1,978 | 1,986 | 1,978 | 1,986 | +0.86% | 400 | 31億7760万 | -0.05% | 9.37 | 0.27 |
| 04/23 | 1,955 | 2,100 | 1,940 | 1,969 | +0.92% | 6,800 | 31億5040万 | -1.01% | 9.29 | 0.27 |
| 04/22 | 1,960 | 1,960 | 1,951 | 1,951 | -0.05% | 500 | 31億2160万 | -2.06% | 9.2 | 0.27 |
| 04/21 | 1,951 | 1,952 | 1,951 | 1,952 | +0.05% | 700 | 31億2320万 | -2.16% | 9.21 | 0.27 |
| 04/18 | 1,950 | 2,020 | 1,930 | 1,951 | +1.14% | 2,400 | 31億2160万 | -2.4% | 9.2 | 0.27 |
| 04/17 | 1,912 | 1,929 | 1,912 | 1,929 | -1.08% | 700 | 30億8640万 | -3.65% | 9.1 | 0.26 |
| 04/16 | 1,955 | 1,960 | 1,950 | 1,950 | -0.05% | 300 | 31億2000万 | -2.79% | 9.2 | 0.27 |
| 04/15 | 1,960 | 1,960 | 1,951 | 1,951 | -0.46% | 700 | 31億2160万 | -2.89% | 9.2 | 0.27 |
| 04/14 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 500 | 31億3600万 | -2.58% | 9.24 | 0.27 |
| 04/11 | 1,928 | 1,950 | 1,928 | 1,950 | +1.14% | 700 | 31億2000万 | -3.27% | 9.2 | 0.27 |
| 04/10 | 1,940 | 1,950 | 1,928 | 1,928 | +1.47% | 8,400 | 30億8480万 | -4.55% | 9.09 | 0.26 |
| 04/09 | 1,945 | 1,945 | 1,900 | 1,900 | -2.56% | 1,100 | 30億4000万 | -6.13% | 8.96 | 0.26 |
| 04/08 | 1,905 | 1,950 | 1,905 | 1,950 | +2.63% | 1,500 | 31億2000万 | -3.89% | 9.2 | 0.27 |
| 04/07 | 1,886 | 1,900 | 1,846 | 1,900 | -3.36% | 1,700 | 30億4000万 | -6.5% | 8.96 | 0.26 |
| 04/04 | 1,950 | 1,975 | 1,945 | 1,966 | -1.21% | 2,000 | 31億4560万 | -3.49% | 9.27 | 0.27 |
| 04/03 | 2,033 | 2,037 | 1,990 | 1,990 | -2.93% | 1,600 | 31億8400万 | -2.45% | 9.39 | 0.27 |
| 04/02 | 2,051 | 2,051 | 2,050 | 2,050 | 0% | 200 | 32億8000万 | +0.44% | 9.67 | 0.28 |
| 04/01 | 2,057 | 2,057 | 2,050 | 2,050 | -0.34% | 200 | 32億8000万 | +0.44% | 9.67 | 0.28 |
| 03/31 | 2,060 | 2,060 | 2,057 | 2,057 | -0.15% | 400 | 32億9120万 | +0.88% | 9.7 | 0.28 |
| 03/28 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 300 | 32億9600万 | +1.08% | 9.72 | 0.28 |
| 03/26 | 2,061 | 2,061 | 2,060 | 2,060 | -0.48% | 300 | 32億9600万 | +1.18% | 9.72 | 0.28 |
| 03/25 | 2,075 | 2,075 | 2,070 | 2,070 | +0.68% | 1,900 | 33億1200万 | +1.72% | 9.76 | 0.28 |
| 03/24 | 2,050 | 2,056 | 2,050 | 2,056 | +0.29% | 700 | 32億8960万 | +1.18% | 9.7 | 0.28 |
| 03/21 | 2,026 | 2,050 | 2,026 | 2,050 | +0.49% | 1,000 | 32億8000万 | +0.94% | 9.67 | 0.28 |
| 03/19 | 2,040 | 2,041 | 2,040 | 2,040 | 0% | 400 | 32億6400万 | +0.54% | 9.62 | 0.28 |
| 03/18 | 2,040 | 2,041 | 2,040 | 2,040 | 0% | 7,500 | 32億6400万 | +0.59% | 9.62 | 0.28 |
| 03/17 | 2,027 | 2,040 | 2,027 | 2,040 | +0.25% | 800 | 32億6400万 | +0.64% | 9.62 | 0.28 |
| 03/14 | 2,041 | 2,041 | 2,020 | 2,035 | -0.25% | 800 | 32億5600万 | +0.39% | 9.6 | 0.28 |
| 03/13 | 2,026 | 2,040 | 2,026 | 2,040 | +0.49% | 400 | 32億6400万 | +0.69% | 9.62 | 0.28 |
| 03/12 | 2,027 | 2,033 | 2,022 | 2,030 | +0.45% | 7,900 | 32億4800万 | +0.25% | 9.57 | 0.28 |
| 03/11 | 2,030 | 2,030 | 2,021 | 2,021 | -0.44% | 400 | 32億3360万 | -0.15% | 9.53 | 0.27 |
| 03/10 | 2,028 | 2,030 | 2,028 | 2,030 | +0.15% | 1,000 | 32億4800万 | +0.3% | 9.57 | 0.28 |
| 03/07 | 2,030 | 2,030 | 2,027 | 2,027 | -1.6% | 300 | 32億4320万 | +0.2% | 9.56 | 0.28 |
| 03/06 | 2,040 | 2,060 | 2,040 | 2,060 | +0.98% | 1,400 | 32億9600万 | +1.88% | 9.72 | 0.28 |
| 03/05 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 100 | 32億6400万 | +0.99% | 9.62 | 0.28 |
| 03/03 | 2,020 | 2,040 | 2,020 | 2,040 | +1.44% | 300 | 32億6400万 | +1.04% | 9.62 | 0.28 |
| 02/28 | 2,011 | 2,011 | 2,011 | 2,011 | -1.42% | 400 | 32億1760万 | -0.35% | 9.48 | 0.27 |
| 02/27 | 2,040 | 2,040 | 2,040 | 2,040 | +0.39% | 100 | 32億6400万 | +0.99% | 9.62 | 0.28 |
| 02/26 | 2,028 | 2,050 | 2,028 | 2,032 | +0.2% | 1,700 | 32億5120万 | +0.64% | 9.58 | 0.28 |
| 02/25 | 2,037 | 2,037 | 2,028 | 2,028 | 0% | 500 | 32億4480万 | +0.4% | 9.56 | 0.28 |
| 02/21 | 2,028 | 2,028 | 2,028 | 2,028 | 0% | 200 | 32億4480万 | +0.35% | 9.56 | 0.28 |
| 02/20 | 2,019 | 2,028 | 2,019 | 2,028 | +0.5% | 200 | 32億4480万 | +0.3% | 9.56 | 0.28 |
| 02/19 | 2,018 | 2,018 | 2,018 | 2,018 | 0% | 100 | 32億2880万 | -0.25% | 9.52 | 0.27 |
| 02/18 | 2,020 | 2,020 | 2,018 | 2,018 | +0.05% | 2,000 | 32億2880万 | -0.3% | 9.52 | 0.27 |
| 02/17 | 2,025 | 2,025 | 2,016 | 2,017 | -0.4% | 6,200 | 32億2720万 | -0.4% | 9.51 | 0.27 |
| 02/14 | 2,024 | 2,025 | 2,024 | 2,025 | +0.5% | 500 | 32億4000万 | +0.05% | 9.55 | 0.28 |
| 02/13 | 2,016 | 2,020 | 2,013 | 2,015 | -0.25% | 3,700 | 32億2400万 | -0.44% | 9.5 | 0.27 |
| 02/12 | 2,010 | 2,021 | 2,010 | 2,020 | +0.6% | 2,100 | 32億3200万 | -0.15% | 9.53 | 0.27 |
| 02/10 | 2,006 | 2,010 | 2,005 | 2,008 | -0.2% | 400 | 32億1280万 | -0.74% | 9.47 | 0.27 |
| 02/07 | 2,019 | 2,035 | 2,012 | 2,012 | -0.45% | 2,000 | 32億1920万 | -0.49% | 9.49 | 0.27 |
| 02/06 | 2,020 | 2,021 | 2,020 | 2,021 | -0.2% | 500 | 32億3360万 | -0.05% | 9.53 | 0.27 |
| 02/05 | 2,015 | 2,025 | 2,015 | 2,025 | +0.55% | 200 | 32億4000万 | +0.2% | 9.55 | 0.28 |
| 02/04 | 2,014 | 2,014 | 2,014 | 2,014 | -0.05% | 100 | 32億2240万 | -0.35% | 9.5 | 0.27 |
| 02/03 | 2,013 | 2,015 | 2,013 | 2,015 | +0.15% | 200 | 32億2400万 | -0.3% | 9.5 | 0.27 |
| 01/31 | 2,012 | 2,012 | 2,012 | 2,012 | -0.15% | 200 | 32億1920万 | -0.45% | 9.49 | 0.27 |
| 01/30 | 2,015 | 2,015 | 2,015 | 2,015 | +0.6% | 100 | 32億2400万 | -0.3% | 9.5 | 0.27 |
| 01/29 | 2,000 | 2,011 | 2,000 | 2,003 | -0.4% | 400 | 32億480万 | -0.89% | 9.45 | 0.27 |
| 01/28 | 2,020 | 2,020 | 2,011 | 2,011 | +0.05% | 900 | 32億1760万 | -0.54% | 9.48 | 0.27 |
| 01/27 | 2,048 | 2,048 | 2,010 | 2,010 | -0.25% | 1,300 | 32億1600万 | -0.54% | 9.48 | 0.27 |
| 01/24 | 2,015 | 2,015 | 2,015 | 2,015 | +0.05% | 100 | 32億2400万 | -0.35% | 9.5 | 0.27 |
| 01/23 | 2,040 | 2,040 | 2,011 | 2,014 | -1.71% | 1,300 | 32億2240万 | -0.4% | 9.5 | 0.27 |
| 01/22 | 2,049 | 2,049 | 2,049 | 2,049 | +0.89% | 100 | 32億7840万 | +1.24% | 9.66 | 0.28 |
| 01/20 | 2,030 | 2,059 | 2,030 | 2,031 | -0.93% | 400 | 32億4960万 | +0.35% | 9.58 | 0.28 |
| 01/16 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | 32億8000万 | +1.28% | 9.67 | 0.28 |
| 01/14 | 2,060 | 2,060 | 2,029 | 2,050 | -0.49% | 1,600 | 32億8000万 | +1.33% | 9.67 | 0.28 |
| 01/10 | 2,030 | 2,060 | 2,030 | 2,060 | +0.98% | 500 | 32億9600万 | +1.88% | 9.72 | 0.28 |
| 01/09 | 2,065 | 2,065 | 2,027 | 2,040 | -0.49% | 500 | 32億6400万 | +0.94% | 9.62 | 0.28 |
| 01/07 | 2,030 | 2,050 | 2,030 | 2,050 | +0.84% | 300 | 32億8000万 | +1.54% | 9.67 | 0.28 |
| 01/06 | 2,020 | 2,033 | 2,020 | 2,033 | +1.25% | 300 | 32億5280万 | +0.79% | 9.59 | 0.28 |
| 2024 | ||||||||||
| 12/30 | 2,009 | 2,009 | 2,008 | 2,008 | -0.3% | 300 | 32億1280万 | -0.4% | 9.47 | 0.27 |
| 12/26 | 2,014 | 2,014 | 2,014 | 2,014 | +0.7% | 500 | 32億2240万 | -0.05% | 9.5 | 0.27 |
| 12/25 | 2,023 | 2,024 | 1,918 | 2,000 | -0.15% | 7,400 | 32億 | -0.74% | 9.43 | 0.27 |
| 12/24 | 2,003 | 2,003 | 2,003 | 2,003 | -0.1% | 200 | 32億480万 | -0.6% | 9.45 | 0.27 |
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 | |
| 2008年 8月期 | 1,138 455 8/25 | 848 339 1/25 | 16,000 40,000 1/16 | - | - | +16.21% 7/14 | -20.09% 10/9 |
| 2009年 8月期 | 1,098 439 7/24 | 645 258 10/10 | 7,200 18,000 10/10 | - | - | +24.55% 4/24 | -14.15% 4/8 |
| 2010年 8月期 | 1,038 415 9/25 | 745 298 8/20 | 4,800 12,000 4/13 | - | - | +6.43% 12/17 | -13.45% 2/5 |
| 2011年 8月期 | 985 394 7/19 | 690 276 11/17 | 7,600 19,000 12/10 | 19億7866万 | 13億8607万 | +14.66% 12/27 | -14% 3/16 |
| 2012年 8月期 | 1,258 503 7/17 | 905 362 9/2 362 9/1 | 4,800 12,000 12/26 12,000 9/16 | 25億2606万 | 18億1796万 | +10.7% 12/20 | -2.65% 8/10 |
| 2013年 8月期 | 2,850 1,140 3/18 | 1,163 465 10/19 | 40,400 101,000 3/18 | 57億2508万 | 23億3523万 | +60.93% 3/15 | -13.11% 9/26 |
| 2014年 8月期 | 1,723 689 10/15 | 1,353 541 9/26 | 23,200 58,000 12/17 | 34億6015万 | 27億1690万 | +32.02% 10/23 | -7.78% 2/5 |
| 2015年 8月期 | 2,355 942 10/24 | 1,425 570 9/4 | 131,200 328,000 10/24 | 37億6800万 | 22億8000万 | +31.01% 10/24 | -10.04% 1/13 |
| 2016年 8月期 | 2,448 979 8/25 | 1,930 772 9/29 772 9/17 他7件 | 6,400 16,000 4/15 | 39億1600万 | 30億8800万 | +8.91% 4/18 | -9.67% 12/21 |
| 2017年 8月期 | 2,493 997 10/4 | 1,935 774 4/17 | 3,600 9,000 12/19 | 39億8800万 | 30億9600万 | +5.95% 8/14 | -9.72% 12/26 |
| 2018年 8月期 | 2,250 900 1/15 900 1/12 | 1,788 3,575 8/29 | 9,400 4,700 2/28 | 36億 | 28億6000万 | +5.27% 1/12 | -15.09% 12/25 |
| 2019年 8月期 | 1,885 3,770 9/27 3,770 9/25 | 1,470 2,940 12/25 | 4,400 2,200 1/11 | 30億1600万 | 23億5200万 | +26.31% 10/18 | -6.33% 3/13 |
| 2020年 8月期 | 2,100 4,200 10/18 | 1,036 2,071 3/17 | 8,400 4,200 3/4 | 33億6000万 | 16億5680万 | +20.55% 7/31 | -37.58% 3/17 |
| 2021年 8月期 | 2,700 4/13 | 1,400 9/25 | 181,400 4/13 | 43億2000万 | 22億4000万 | +69.29% 11/27 | -7.82% 12/28 |
| 2022年 8月期 | 2,450 9/22 | 1,746 2/25 | 87,600 9/22 | 39億2000万 | 27億9360万 | +8.4% 6/14 | -6.08% 5/20 |
| 2023年 8月期 | 3,000 8/29 | 1,801 3/20 | 21,000 8/29 | 48億 | 28億8160万 | +15.61% 8/29 | -8.5% 10/4 |
| 2024年 8月期 | 2,460 7/30 | 1,925 8/5 | 25,600 7/30 | 39億3600万 | 30億8000万 | +5.9% 3/28 | -11.92% 8/5 |
| 最新 | 2,000 2025/6/17 | 1,300 | 32億 | +0.4% 1,992 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/26 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/26
- -14%（0.86倍）
- 2009/12/25 vs 2008/12/29
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/25
- -13%（0.87倍）
- 2011/12/29 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/25 vs 2011/12/29
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/25
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/28 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/28
- -3%（0.97倍）
- 2018/12/25 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/27 vs 2018/12/25
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/27
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/06/17 vs 2024/12/30
- 0%（1倍）
- 過去安値
645円（2008/10/10） - 210%（3.1倍）
2,000円（6/17）