株価チャート
株価
5/21
- 前日 (5/20)
- 173
- 始値
- 171
- 高値
- 173
- 安値
- 163
- 終値 -4.62%
- 165
- 出来高 -83.11%
- 485,000
乖離率
- 株価（5日）
移動平均値 - -5.17%
174 - 株価（25日）
移動平均値 - +8.55%
152 - 出来高（5日）
移動平均値 - -84.79%
3,189,700
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 171 | 173 | 163 | 165 | -4.62% | 485,000 | 24億7197万 | +8.55% | 154.3 | 7.3 |
| 05/20 | 167 | 194 | 165 | 173 | +4.85% | 2,872,100 | 25億9182万 | +14.57% | 161.78 | 7.65 |
| 05/19 | 182 | 182 | 162 | 165 | -4.07% | 876,300 | 24億7197万 | +10% | 154.3 | 7.3 |
| 05/16 | 206 | 212 | 170 | 172 | -12.24% | 4,326,000 | 25億7684万 | +15.44% | 160.84 | 7.61 |
| 05/15 | 151 | 196 | 150 | 196 | +34.25% | 7,389,100 | 29億3640万 | +32.43% | 183.29 | 8.67 |
| 05/14 | 149 | 159 | 146 | 146 | -2.01% | 175,000 | 21億8732万 | +0.69% | 136.53 | 6.46 |
| 05/13 | 153 | 153 | 149 | 149 | +0.68% | 14,100 | 22億3226万 | +2.76% | 139.34 | 6.59 |
| 05/12 | 150 | 151 | 147 | 148 | -1.99% | 82,100 | 22億1728万 | +2.07% | 138.4 | 6.55 |
| 05/09 | 150 | 157 | 148 | 151 | +0.67% | 1,719,300 | 22億6223万 | +4.14% | 141.21 | 6.68 |
| 05/08 | 154 | 156 | 150 | 150 | -3.85% | 34,700 | 22億4725万 | +3.45% | 140.27 | 6.64 |
| 05/07 | 152 | 157 | 150 | 156 | +4% | 730,900 | 23億3714万 | +7.59% | 145.88 | 6.9 |
| 05/02 | 150 | 150 | 149 | 150 | +0.67% | 10,900 | 22億4725万 | +3.45% | 140.27 | 6.64 |
| 05/01 | 148 | 150 | 148 | 149 | +0.68% | 22,400 | 22億3226万 | +2.76% | 139.34 | 6.59 |
| 04/30 | 148 | 148 | 145 | 148 | 0% | 9,300 | 22億1728万 | +1.37% | 138.4 | 6.55 |
| 04/28 | 149 | 149 | 145 | 148 | +0.68% | 25,400 | 22億1728万 | +1.37% | 138.4 | 6.55 |
| 04/25 | 148 | 149 | 147 | 147 | +0.68% | 24,100 | 22億230万 | +0.68% | 137.46 | 6.5 |
| 04/24 | 147 | 147 | 145 | 146 | -2.01% | 38,900 | 21億8732万 | 0% | 136.53 | 6.46 |
| 04/23 | 144 | 149 | 135 | 149 | +4.93% | 408,900 | 22億3226万 | +2.05% | 139.34 | 6.59 |
| 04/22 | 142 | 146 | 138 | 142 | +0.71% | 113,300 | 21億2739万 | -3.4% | 132.79 | 6.28 |
| 04/21 | 144 | 144 | 141 | 141 | -0.7% | 7,900 | 21億1241万 | -4.08% | 131.85 | 6.24 |
| 04/18 | 142 | 143 | 142 | 142 | -0.7% | 31,800 | 21億2739万 | -4.05% | 132.79 | 6.28 |
| 04/17 | 145 | 145 | 140 | 143 | -0.69% | 46,100 | 21億4237万 | -3.38% | 133.72 | 6.33 |
| 04/16 | 144 | 151 | 139 | 144 | 0% | 1,740,900 | 21億5736万 | -2.7% | 134.66 | 6.37 |
| 04/15 | 140 | 147 | 135 | 144 | +2.86% | 728,500 | 21億5736万 | -2.7% | 134.66 | 6.37 |
| 04/14 | 146 | 150 | 137 | 140 | -3.45% | 185,200 | 20億9743万 | -6.04% | 130.92 | 6.19 |
| 04/11 | 137 | 145 | 136 | 145 | +5.07% | 38,100 | 21億7234万 | -2.68% | 135.59 | 6.42 |
| 04/10 | 142 | 143 | 138 | 138 | -1.43% | 43,400 | 20億6747万 | -7.38% | 129.05 | 6.11 |
| 04/09 | 132 | 140 | 131 | 140 | +2.19% | 27,300 | 20億9743万 | -6.04% | 130.92 | 6.19 |
| 04/08 | 133 | 138 | 133 | 137 | +6.2% | 21,700 | 20億5248万 | -8.67% | 128.11 | 6.06 |
| 04/07 | 133 | 134 | 125 | 129 | -10.42% | 66,800 | 19億3263万 | -14% | 120.63 | 5.71 |
| 04/04 | 146 | 146 | 140 | 144 | -4% | 36,300 | 21億5736万 | -4% | 134.66 | 6.37 |
| 04/03 | 150 | 150 | 148 | 150 | -1.96% | 32,400 | 22億4725万 | 0% | 140.27 | 6.64 |
| 04/02 | 150 | 156 | 150 | 153 | 0% | 40,200 | 22億9219万 | +2.68% | 143.08 | 6.77 |
| 04/01 | 151 | 153 | 151 | 153 | +1.32% | 9,300 | 22億9219万 | +2.68% | 143.08 | 6.77 |
| 03/31 | 150 | 152 | 150 | 151 | -1.31% | 11,300 | 22億6223万 | +1.34% | 141.21 | 6.68 |
| 03/28 | 155 | 155 | 151 | 153 | -1.29% | 8,700 | 22億9219万 | +3.38% | 143.08 | 6.77 |
| 03/27 | 160 | 160 | 154 | 155 | -1.9% | 20,800 | 23億2215万 | +4.73% | 144.95 | 6.86 |
| 03/26 | 155 | 162 | 154 | 158 | +2.6% | 74,200 | 23億6710万 | +6.76% | 147.75 | 6.99 |
| 03/25 | 153 | 155 | 152 | 154 | +0.65% | 23,300 | 23億717万 | +4.76% | 144.01 | 6.81 |
| 03/24 | 151 | 162 | 149 | 153 | +1.32% | 123,500 | 22億9219万 | +4.08% | 143.08 | 6.77 |
| 03/21 | 152 | 163 | 151 | 151 | -0.66% | 92,500 | 22億6223万 | +2.03% | 141.21 | 6.68 |
| 03/19 | 151 | 169 | 149 | 152 | 0% | 328,000 | 22億7721万 | +2.7% | 142.14 | 6.73 |
| 03/18 | 156 | 156 | 152 | 152 | -2.56% | 17,800 | 22億7721万 | +2.7% | 142.14 | 6.73 |
| 03/17 | 153 | 164 | 151 | 156 | +1.3% | 78,700 | 23億3714万 | +5.41% | 145.88 | 6.9 |
| 03/14 | 150 | 154 | 150 | 154 | +2.67% | 31,500 | 23億717万 | +4.05% | 144.01 | 6.81 |
| 03/13 | 150 | 151 | 150 | 150 | -0.66% | 12,100 | 22億4725万 | +1.35% | 140.27 | 6.64 |
| 03/12 | 152 | 152 | 150 | 151 | +2.03% | 16,800 | 22億6223万 | +2.03% | 141.21 | 6.68 |
| 03/11 | 149 | 150 | 148 | 148 | 0% | 11,400 | 22億1728万 | 0% | 138.4 | 6.55 |
| 03/10 | 151 | 151 | 145 | 148 | -1.33% | 32,000 | 22億673万 | 0% | 138.4 | 6.52 |
| 03/07 | 148 | 152 | 148 | 150 | +0.67% | 29,000 | 22億3655万 | +1.35% | 140.27 | 6.61 |
| 03/06 | 145 | 153 | 144 | 149 | +2.76% | 108,700 | 22億2164万 | +0.68% | 139.34 | 6.56 |
| 03/05 | 143 | 145 | 141 | 145 | +2.11% | 11,900 | 21億6200万 | -1.36% | 135.59 | 6.39 |
| 03/04 | 142 | 143 | 141 | 142 | +0.71% | 10,200 | 21億1727万 | -4.05% | 132.79 | 6.25 |
| 03/03 | 140 | 141 | 139 | 141 | +2.17% | 8,100 | 21億236万 | -4.73% | 131.85 | 6.21 |
| 02/28 | 141 | 147 | 138 | 138 | -2.13% | 60,500 | 20億5763万 | -6.76% | 129.05 | 6.08 |
| 02/27 | 140 | 142 | 139 | 141 | +1.44% | 21,300 | 21億236万 | -4.73% | 131.85 | 6.21 |
| 02/26 | 140 | 142 | 139 | 139 | -2.8% | 28,500 | 20億7254万 | -6.71% | 129.98 | 6.12 |
| 02/25 | 138 | 143 | 135 | 143 | +2.14% | 58,900 | 21億3218万 | -4.03% | 133.72 | 6.3 |
| 02/21 | 143 | 144 | 135 | 140 | -2.1% | 97,200 | 20億8745万 | -6.04% | 130.92 | 6.17 |
| 02/20 | 145 | 145 | 142 | 143 | -2.05% | 45,700 | 21億3218万 | -4.03% | 133.72 | 6.3 |
| 02/19 | 149 | 150 | 145 | 146 | -1.35% | 66,400 | 21億7691万 | -2.01% | 136.53 | 6.43 |
| 02/18 | 146 | 149 | 146 | 148 | +1.37% | 84,200 | 22億673万 | 0% | 138.4 | 6.52 |
| 02/17 | 156 | 176 | 146 | 146 | -3.31% | 1,480,900 | 21億7691万 | -1.35% | 136.53 | 6.43 |
| 02/14 | 155 | 158 | 149 | 151 | -10.12% | 154,700 | 22億5146万 | +2.03% | 141.21 | 6.65 |
| 02/13 | 160 | 168 | 159 | 168 | +4.35% | 78,300 | 25億494万 | +14.29% | 157.1 | 7.4 |
| 02/12 | 168 | 168 | 158 | 161 | +1.9% | 81,100 | 24億57万 | +10.27% | 150.56 | 7.09 |
| 02/10 | 150 | 158 | 149 | 158 | +6.04% | 62,300 | 23億5583万 | +8.97% | 147.75 | 6.96 |
| 02/07 | 148 | 150 | 148 | 149 | -0.67% | 15,600 | 22億2164万 | +2.76% | 139.34 | 6.56 |
| 02/06 | 149 | 150 | 147 | 150 | +0.67% | 46,900 | 22億3655万 | +4.17% | 140.27 | 6.61 |
| 02/05 | 146 | 151 | 146 | 149 | +0.68% | 24,700 | 22億2164万 | +3.47% | 139.34 | 6.56 |
| 02/04 | 147 | 150 | 147 | 148 | +0.68% | 17,100 | 22億673万 | +3.5% | 138.4 | 6.52 |
| 02/03 | 149 | 150 | 147 | 147 | -0.68% | 14,500 | 21億9182万 | +2.8% | 137.46 | 6.47 |
| 01/31 | 149 | 151 | 148 | 148 | -0.67% | 9,600 | 22億673万 | +4.23% | 138.4 | 6.52 |
| 01/30 | 146 | 149 | 146 | 149 | -0.67% | 20,400 | 22億2164万 | +4.93% | 139.34 | 6.56 |
| 01/29 | 147 | 150 | 146 | 150 | +2.04% | 6,100 | 22億3655万 | +6.38% | 140.27 | 6.61 |
| 01/28 | 147 | 147 | 146 | 147 | -0.68% | 12,500 | 21億9182万 | +4.26% | 137.46 | 6.47 |
| 01/27 | 146 | 149 | 146 | 148 | 0% | 22,000 | 22億673万 | +4.96% | 138.4 | 6.52 |
| 01/24 | 148 | 151 | 147 | 148 | -0.67% | 40,100 | 22億673万 | +5.71% | 138.4 | 6.52 |
| 01/23 | 143 | 150 | 143 | 149 | +4.2% | 58,300 | 22億2164万 | +6.43% | 139.34 | 6.56 |
| 01/22 | 147 | 147 | 143 | 143 | -2.72% | 20,000 | 21億3218万 | +2.14% | 133.72 | 6.3 |
| 01/21 | 143 | 149 | 143 | 147 | +2.08% | 20,900 | 21億9182万 | +5% | 137.46 | 6.47 |
| 01/20 | 142 | 145 | 142 | 144 | +1.41% | 11,600 | 21億4709万 | +2.86% | 134.66 | 6.34 |
| 01/17 | 141 | 142 | 137 | 142 | +0.71% | 18,300 | 21億1727万 | +1.43% | 132.79 | 6.25 |
| 01/16 | 141 | 143 | 140 | 141 | 0% | 11,200 | 21億236万 | +0.71% | 131.85 | 6.21 |
| 01/15 | 139 | 147 | 138 | 141 | +2.17% | 69,200 | 21億236万 | +0.71% | 131.85 | 6.21 |
| 01/14 | 138 | 139 | 137 | 138 | -0.72% | 24,000 | 20億5763万 | -1.43% | 129.05 | 6.08 |
| 01/10 | 140 | 140 | 138 | 139 | +0.72% | 22,000 | 20億7254万 | -1.42% | 129.98 | 6.12 |
| 01/09 | 142 | 142 | 137 | 138 | -2.82% | 56,200 | 20億5763万 | -2.13% | 129.05 | 6.08 |
| 01/08 | 139 | 142 | 138 | 142 | +0.71% | 17,100 | 21億1727万 | 0% | 132.79 | 6.25 |
| 01/07 | 139 | 141 | 137 | 141 | +2.17% | 52,400 | 21億236万 | -0.7% | 131.85 | 6.21 |
| 01/06 | 138 | 139 | 137 | 138 | 0% | 27,000 | 20億5763万 | -2.82% | 129.05 | 6.08 |
| 2024 | ||||||||||
| 12/30 | 142 | 142 | 138 | 138 | -1.43% | 22,400 | 20億5763万 | -3.5% | 129.05 | 6.65 |
| 12/27 | 136 | 141 | 136 | 140 | +3.7% | 53,000 | 20億8745万 | -2.78% | 130.92 | 6.75 |
| 12/26 | 139 | 140 | 135 | 135 | -2.17% | 47,600 | 20億1290万 | -6.25% | 126.24 | 6.51 |
| 12/25 | 138 | 140 | 137 | 138 | +0.73% | 30,400 | 20億5763万 | -4.83% | 129.05 | 6.65 |
| 12/24 | 137 | 139 | 136 | 137 | +0.74% | 56,400 | 20億4272万 | -6.16% | 128.11 | 6.6 |
| 12/23 | 139 | 140 | 135 | 136 | -2.16% | 32,400 | 20億2781万 | -6.85% | 127.18 | 6.55 |
| 12/20 | 135 | 143 | 135 | 139 | +2.21% | 63,700 | 20億7254万 | -5.44% | 129.98 | 6.7 |
| 12/19 | 140 | 140 | 132 | 136 | -2.16% | 52,500 | 20億2781万 | -8.11% | 127.18 | 6.55 |
| 12/18 | 138 | 141 | 138 | 139 | -0.71% | 13,800 | 20億7254万 | -6.08% | 129.98 | 6.7 |
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 | |
| 2021年 9月期 | 2,870 11/9 | 910 8/16 | 10,454,600 11/9 | 310億3188万 | 105億6655万 | +18.29% 9/8 | -22.3% 5/17 |
| 2022年 9月期 | 1,379 10/1 | 207 9/30 | 450,800 3/17 | 160億3474万 | 24億5054万 | +30.53% 10/17 | -35.95% 12/2 |
| 2023年 9月期 | 352 10/18 | 165 12/26 12/23 | 43,607,100 4/25 | 41億6710万 | 24億4701万 | +16.38% 1/25 | -21.41% 12/23 |
| 2024年 9月期 | 215 3/18 | 110 8/5 | 5,907,300 3/18 | 32億573万 | 16億4014万 | +10.23% 9/2 | -31.05% 8/5 |
| 最新 | 165 2025/5/21 | 485,000 | 24億7197万 | +8.55% 152 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- -66%（0.34倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/05/21 vs 2024/12/30
- 20%（1.2倍）
- 過去安値
110円（2024/08/05） - 50%（1.5倍）
165円（5/21）