株価チャート
株価
6/6
- 前日 (6/5)
- 4,880
- 始値
- 4,860
- 高値
- 4,895
- 安値
- 4,810
- 終値 -1.43%
- 4,810
- 出来高 -28.55%
- 41,300
乖離率
- 株価（5日）
移動平均値 - -2.41%
4,929 - 株価（25日）
移動平均値 - -1.52%
4,884 - 出来高（5日）
移動平均値 - -11.37%
46,600
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 4,860 | 4,895 | 4,810 | 4,810 | -1.43% | 41,300 | - | -1.52% | - | - |
| 06/05 | 4,960 | 4,975 | 4,845 | 4,880 | -2.79% | 57,800 | - | -0.49% | - | - |
| 06/04 | 4,985 | 5,050 | 4,985 | 5,020 | +0.7% | 37,900 | - | +2.01% | - | - |
| 06/03 | 4,990 | 5,020 | 4,950 | 4,985 | +0.71% | 49,200 | - | +1.1% | - | - |
| 06/02 | 4,920 | 4,975 | 4,885 | 4,950 | -0.1% | 46,800 | - | +0.1% | - | - |
| 05/30 | 4,870 | 4,975 | 4,855 | 4,955 | +1.02% | 68,000 | - | -0.06% | - | - |
| 05/29 | 4,865 | 4,965 | 4,860 | 4,905 | +0.82% | 45,900 | - | -1.27% | - | - |
| 05/28 | 4,960 | 5,000 | 4,865 | 4,865 | -1.22% | 49,500 | - | -2.27% | - | - |
| 05/27 | 4,870 | 4,950 | 4,870 | 4,925 | +0.72% | 37,600 | - | -1.26% | - | - |
| 05/26 | 4,975 | 4,990 | 4,880 | 4,890 | -1.71% | 35,200 | - | -1.98% | - | - |
| 05/23 | 4,855 | 5,050 | 4,850 | 4,975 | +3% | 57,700 | - | -0.24% | - | - |
| 05/22 | 4,770 | 4,830 | 4,715 | 4,830 | 0% | 35,600 | - | -3.17% | - | - |
| 05/21 | 4,785 | 4,865 | 4,750 | 4,830 | +1.9% | 56,600 | - | -3.28% | - | - |
| 05/20 | 4,825 | 4,845 | 4,735 | 4,740 | -1.15% | 41,800 | - | -5.14% | - | - |
| 05/19 | 4,785 | 4,820 | 4,765 | 4,795 | -0.72% | 35,900 | - | -4.31% | - | - |
| 05/16 | 4,850 | 4,890 | 4,755 | 4,830 | 0% | 64,700 | - | -3.5% | - | - |
| 05/15 | 4,920 | 4,945 | 4,830 | 4,830 | -3.11% | 54,800 | - | -3.48% | - | - |
| 05/14 | 4,900 | 5,000 | 4,850 | 4,985 | +1.73% | 61,700 | - | -0.02% | - | - |
| 05/13 | 5,050 | 5,110 | 4,895 | 4,900 | -0.2% | 46,700 | - | -1.63% | - | - |
| 05/12 | 4,990 | 4,990 | 4,905 | 4,910 | +0.72% | 33,300 | - | -1.7% | - | - |
| 05/09 | 4,865 | 4,935 | 4,850 | 4,875 | +1.67% | 67,500 | - | -2.95% | - | - |
| 05/08 | 4,870 | 4,870 | 4,780 | 4,795 | -1.54% | 70,900 | - | -5.18% | - | - |
| 05/07 | 4,880 | 4,890 | 4,810 | 4,870 | +0.41% | 54,700 | - | -4.51% | - | - |
| 05/02 | 4,935 | 5,010 | 4,800 | 4,850 | -1.22% | 119,100 | - | -5.81% | - | - |
| 05/01 | 5,300 | 5,400 | 4,910 | 4,910 | -7.36% | 137,300 | - | -5.65% | - | - |
| 04/30 | 5,360 | 5,630 | 5,280 | 5,300 | 0% | 125,900 | - | +0.91% | - | - |
| 04/28 | 5,200 | 5,330 | 5,200 | 5,300 | +0.38% | 29,400 | - | +0.4% | - | - |
| 04/25 | 5,310 | 5,390 | 5,260 | 5,280 | -0.94% | 28,000 | - | -0.43% | - | - |
| 04/24 | 5,360 | 5,370 | 5,280 | 5,330 | +1.14% | 22,000 | - | 0% | - | - |
| 04/23 | 5,320 | 5,380 | 5,270 | 5,270 | +0.96% | 36,500 | - | -1.44% | - | - |
| 04/22 | 5,190 | 5,220 | 5,140 | 5,220 | +1.36% | 32,500 | - | -2.76% | - | - |
| 04/21 | 5,120 | 5,160 | 5,080 | 5,150 | +0.59% | 25,100 | - | -4.33% | - | - |
| 04/18 | 4,995 | 5,120 | 4,985 | 5,120 | +3.75% | 32,700 | - | -5.2% | - | - |
| 04/17 | 4,830 | 4,945 | 4,790 | 4,935 | +1.75% | 49,800 | - | -8.91% | - | - |
| 04/16 | 5,040 | 5,050 | 4,840 | 4,850 | -3% | 47,100 | - | -10.81% | - | - |
| 04/15 | 5,050 | 5,050 | 4,930 | 5,000 | +0.4% | 29,500 | - | -8.37% | - | - |
| 04/14 | 4,960 | 5,040 | 4,910 | 4,980 | +1.53% | 34,000 | - | -9.02% | - | - |
| 04/11 | 4,780 | 4,930 | 4,715 | 4,905 | -3.63% | 53,800 | - | -10.72% | - | - |
| 04/10 | 5,050 | 5,120 | 4,960 | 5,090 | +9.94% | 70,600 | - | -7.71% | - | - |
| 04/09 | 4,680 | 4,695 | 4,510 | 4,630 | -3.94% | 89,800 | - | -16.17% | - | - |
| 04/08 | 4,520 | 4,915 | 4,520 | 4,820 | +10.05% | 58,500 | - | -13.11% | - | - |
| 04/07 | 4,380 | 4,465 | 4,280 | 4,380 | -9.97% | 90,100 | - | -21.29% | - | - |
| 04/04 | 5,040 | 5,070 | 4,730 | 4,865 | -7.16% | 96,300 | - | -13.14% | - | - |
| 04/03 | 5,360 | 5,420 | 5,130 | 5,240 | -6.76% | 102,900 | - | -6.71% | - | - |
| 04/02 | 5,710 | 5,710 | 5,540 | 5,620 | -1.58% | 35,500 | - | +0.05% | - | - |
| 04/01 | 5,920 | 5,920 | 5,690 | 5,710 | -2.73% | 46,500 | - | +1.86% | - | - |
| 03/31 | 5,940 | 5,960 | 5,800 | 5,870 | -3.77% | 66,800 | - | +4.95% | - | - |
| 03/28 | 6,200 | 6,220 | 6,080 | 6,100 | -2.09% | 63,400 | - | +9.48% | - | - |
| 03/27 | 6,030 | 6,230 | 6,030 | 6,230 | +2.13% | 57,700 | - | +12.45% | - | - |
| 03/26 | 5,970 | 6,140 | 5,890 | 6,100 | +2.18% | 63,300 | - | +10.83% | - | - |
| 03/25 | 5,910 | 5,970 | 5,870 | 5,970 | +1.02% | 32,300 | - | +9.1% | - | - |
| 03/24 | 5,960 | 5,990 | 5,840 | 5,910 | -0.67% | 40,000 | - | +8.58% | - | - |
| 03/21 | 5,760 | 6,000 | 5,760 | 5,950 | +3.3% | 63,400 | - | +9.88% | - | - |
| 03/19 | 5,710 | 5,790 | 5,700 | 5,760 | -0.52% | 33,900 | - | +6.94% | - | - |
| 03/18 | 5,640 | 5,840 | 5,640 | 5,790 | +3.21% | 76,900 | - | +7.94% | - | - |
| 03/17 | 5,600 | 5,640 | 5,560 | 5,610 | +0.36% | 31,500 | - | +5% | - | - |
| 03/14 | 5,590 | 5,640 | 5,550 | 5,590 | +0.72% | 55,800 | - | +4.9% | - | - |
| 03/13 | 5,460 | 5,650 | 5,460 | 5,550 | +2.21% | 62,300 | - | +4.4% | - | - |
| 03/12 | 5,360 | 5,510 | 5,360 | 5,430 | +1.88% | 49,300 | - | +2.38% | - | - |
| 03/11 | 5,380 | 5,390 | 5,210 | 5,330 | -1.48% | 57,800 | - | +0.57% | - | - |
| 03/10 | 5,480 | 5,480 | 5,380 | 5,410 | -1.46% | 43,900 | - | +2% | - | - |
| 03/07 | 5,410 | 5,490 | 5,320 | 5,490 | +0.92% | 37,300 | - | +3.55% | - | - |
| 03/06 | 5,320 | 5,440 | 5,320 | 5,440 | +3.23% | 31,900 | - | +2.78% | - | - |
| 03/05 | 5,260 | 5,310 | 5,250 | 5,270 | +0.38% | 32,200 | - | -0.3% | - | - |
| 03/04 | 5,240 | 5,260 | 5,200 | 5,250 | -0.19% | 26,200 | - | -0.61% | - | - |
| 03/03 | 5,320 | 5,370 | 5,200 | 5,260 | -0.19% | 44,700 | - | -0.36% | - | - |
| 02/28 | 5,310 | 5,310 | 5,220 | 5,270 | 0% | 59,800 | - | -0.08% | - | - |
| 02/27 | 5,200 | 5,310 | 5,200 | 5,270 | +0.38% | 38,700 | - | +0.02% | - | - |
| 02/26 | 5,290 | 5,310 | 5,230 | 5,250 | -1.87% | 61,000 | - | -0.3% | - | - |
| 02/25 | 5,300 | 5,370 | 5,270 | 5,350 | -0.56% | 29,100 | - | +1.6% | - | - |
| 02/21 | 5,270 | 5,390 | 5,250 | 5,380 | +0.75% | 29,200 | - | +2.32% | - | - |
| 02/20 | 5,300 | 5,360 | 5,240 | 5,340 | +0.75% | 38,800 | - | +1.71% | - | - |
| 02/19 | 5,340 | 5,370 | 5,280 | 5,300 | -0.75% | 27,700 | - | +1.05% | - | - |
| 02/18 | 5,320 | 5,380 | 5,250 | 5,340 | +0.95% | 17,600 | - | +2.01% | - | - |
| 02/17 | 5,190 | 5,330 | 5,190 | 5,290 | +0.95% | 20,100 | - | +1.21% | - | - |
| 02/14 | 5,220 | 5,240 | 5,190 | 5,240 | +0.38% | 17,900 | - | +0.31% | - | - |
| 02/13 | 5,240 | 5,250 | 5,170 | 5,220 | -0.19% | 21,100 | - | -0.1% | - | - |
| 02/12 | 5,280 | 5,280 | 5,190 | 5,230 | +0.58% | 13,900 | - | +0.04% | - | - |
| 02/10 | 5,230 | 5,240 | 5,150 | 5,200 | -1.14% | 18,400 | - | -0.59% | - | - |
| 02/07 | 5,260 | 5,320 | 5,200 | 5,260 | 0% | 28,300 | - | +0.42% | - | - |
| 02/06 | 5,260 | 5,330 | 5,210 | 5,260 | 0% | 37,800 | - | +0.31% | - | - |
| 02/05 | 5,290 | 5,440 | 5,240 | 5,260 | +0.19% | 55,200 | - | +0.21% | - | - |
| 02/04 | 5,440 | 5,450 | 5,250 | 5,250 | -1.69% | 47,700 | - | -0.04% | - | - |
| 02/03 | 5,400 | 5,550 | 5,250 | 5,340 | -1.66% | 80,700 | - | +1.58% | - | - |
| 01/31 | 5,460 | 5,540 | 5,350 | 5,430 | +1.5% | 83,300 | - | +3.33% | - | - |
| 01/30 | 5,270 | 5,360 | 5,270 | 5,350 | +1.52% | 26,000 | - | +2.04% | - | - |
| 01/29 | 5,230 | 5,310 | 5,220 | 5,270 | -0.19% | 27,300 | - | +0.57% | - | - |
| 01/28 | 5,140 | 5,280 | 5,140 | 5,280 | +2.13% | 21,100 | - | +0.72% | - | - |
| 01/27 | 5,200 | 5,260 | 5,150 | 5,170 | +0.19% | 20,300 | - | -1.51% | - | - |
| 01/24 | 5,170 | 5,200 | 5,080 | 5,160 | +0.58% | 24,900 | - | -1.86% | - | - |
| 01/23 | 5,150 | 5,160 | 5,100 | 5,130 | -0.39% | 16,800 | - | -2.69% | - | - |
| 01/22 | 5,240 | 5,240 | 5,140 | 5,150 | -1.15% | 25,600 | - | -2.63% | - | - |
| 01/21 | 5,280 | 5,280 | 5,170 | 5,210 | -0.38% | 19,000 | - | -1.77% | - | - |
| 01/20 | 5,210 | 5,250 | 5,190 | 5,230 | +1.55% | 15,400 | - | -1.49% | - | - |
| 01/17 | 5,150 | 5,180 | 5,090 | 5,150 | -0.77% | 23,800 | - | -3.07% | - | - |
| 01/16 | 5,220 | 5,250 | 5,170 | 5,190 | -0.38% | 20,800 | - | -2.41% | - | - |
| 01/15 | 5,140 | 5,210 | 5,130 | 5,210 | +3.17% | 24,300 | - | -2.12% | - | - |
| 01/14 | 5,130 | 5,150 | 5,030 | 5,050 | -1.94% | 31,600 | - | -5.13% | - | - |
| 01/10 | 5,200 | 5,210 | 5,150 | 5,150 | -0.96% | 15,500 | - | -3.5% | - | - |
| 01/09 | 5,250 | 5,270 | 5,200 | 5,200 | -1.52% | 20,400 | - | -2.68% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 3,485 2/17 | 1,908 10/29 | 225,000 3/7 | +34.02% 5/6 | -14.28% 3/8 |
| 2023年 3月期 | 5,120 10/26 10/6 | 3,005 4/1 | 655,900 5/2 | +24.08% 5/11 | -11.44% 11/4 |
| 2024年 3月期 | 5,910 9/20 | 4,070 6/26 | 724,200 4/27 | +15.43% 9/11 | -11.1% 11/8 |
| 2025年 3月期 | 6,230 3/27 | 4,175 10/2 | 239,100 4/30 | +13.27% 11/22 | -21.29% 4/7 |
| 最新 | 4,810 2025/6/6 | 41,300 | -1.52% 4,884 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/06/06 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
1,908円（2021/10/29） - 152%（2.52倍）
4,810円（6/6）