株価チャート
株価
5/2
- 前日 (5/1)
- 3,705
- 始値
- 3,675
- 高値
- 3,710
- 安値
- 3,635
- 終値 -0.67%
- 3,680
- 出来高 +67.37%
- 103,100
乖離率
- 株価（5日）
移動平均値 - -1.31%
3,729 - 株価（25日）
移動平均値 - 0%
3,680 - 出来高（5日）
移動平均値 - +47.08%
70,100
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 3,675 | 3,710 | 3,635 | 3,680 | -0.67% | 103,100 | 1276億3017万 | 0% | 7.28 | 0.64 |
| 05/01 | 3,755 | 3,760 | 3,700 | 3,705 | -1.33% | 61,600 | 1284億9722万 | +0.52% | 7.33 | 0.64 |
| 04/30 | 3,775 | 3,775 | 3,725 | 3,755 | -0.53% | 54,500 | 1302億3133万 | +1.79% | 7.43 | 0.65 |
| 04/28 | 3,720 | 3,775 | 3,720 | 3,775 | +1.21% | 51,500 | 1309億2497万 | +2.3% | 7.47 | 0.65 |
| 04/25 | 3,770 | 3,780 | 3,730 | 3,730 | -1.06% | 79,800 | 1293億6428万 | +1.14% | 7.38 | 0.65 |
| 04/24 | 3,810 | 3,810 | 3,750 | 3,770 | -1.31% | 57,800 | 1307億5156万 | +2.22% | 7.46 | 0.65 |
| 04/23 | 3,850 | 3,875 | 3,805 | 3,820 | +0.26% | 118,800 | 1324億8567万 | +3.66% | 7.55 | 0.66 |
| 04/22 | 3,710 | 3,810 | 3,710 | 3,810 | +2.42% | 123,600 | 1321億3885万 | +3.53% | 7.53 | 0.66 |
| 04/21 | 3,690 | 3,735 | 3,690 | 3,720 | +0.68% | 54,300 | 1290億1746万 | +1.22% | 7.36 | 0.64 |
| 04/18 | 3,645 | 3,705 | 3,645 | 3,695 | +1.93% | 62,900 | 1281億5040万 | +0.63% | 7.31 | 0.64 |
| 04/17 | 3,655 | 3,685 | 3,615 | 3,625 | -1.09% | 62,800 | 1257億2265万 | -1.25% | 7.17 | 0.63 |
| 04/16 | 3,640 | 3,705 | 3,640 | 3,665 | +0.83% | 53,300 | 1271億994万 | -0.16% | 7.25 | 0.63 |
| 04/15 | 3,700 | 3,715 | 3,635 | 3,635 | -0.68% | 80,000 | 1260億6948万 | -0.93% | 7.19 | 0.63 |
| 04/14 | 3,825 | 3,825 | 3,660 | 3,660 | +0.27% | 172,100 | 1269億3653万 | -0.3% | 7.24 | 0.63 |
| 04/11 | 3,640 | 3,665 | 3,555 | 3,650 | +0.14% | 100,300 | 1265億8971万 | -0.6% | 7.22 | 0.63 |
| 04/10 | 3,615 | 3,670 | 3,585 | 3,645 | +4.74% | 88,800 | 1264億1630万 | -0.74% | 7.21 | 0.63 |
| 04/09 | 3,495 | 3,515 | 3,440 | 3,480 | -2.11% | 102,600 | 1206億9375万 | -5.2% | 6.88 | 0.6 |
| 04/08 | 3,505 | 3,560 | 3,470 | 3,555 | +3.8% | 86,400 | 1232億9491万 | -3.29% | 7.03 | 0.61 |
| 04/07 | 3,360 | 3,455 | 3,275 | 3,425 | -4.06% | 149,200 | 1187億8623万 | -6.88% | 6.77 | 0.59 |
| 04/04 | 3,600 | 3,620 | 3,530 | 3,570 | -2.46% | 155,400 | 1238億1514万 | -3.15% | 7.06 | 0.62 |
| 04/03 | 3,595 | 3,660 | 3,595 | 3,660 | -0.68% | 77,900 | 1269億3653万 | -0.73% | 7.24 | 0.63 |
| 04/02 | 3,735 | 3,755 | 3,670 | 3,685 | -1.07% | 63,900 | 1278億358万 | 0% | 7.29 | 0.64 |
| 04/01 | 3,775 | 3,785 | 3,720 | 3,725 | -0.4% | 54,200 | 1291億9087万 | +1.2% | 7.37 | 0.64 |
| 03/31 | 3,790 | 3,805 | 3,735 | 3,740 | -2.22% | 123,300 | 1297億1110万 | +1.77% | 7.4 | 0.65 |
| 03/28 | 3,815 | 3,830 | 3,805 | 3,825 | 0% | 65,200 | 1326億5908万 | +4.25% | 7.56 | 0.66 |
| 03/27 | 3,785 | 3,840 | 3,775 | 3,825 | +1.32% | 107,000 | 1326億5908万 | +4.51% | 7.56 | 0.66 |
| 03/26 | 3,790 | 3,790 | 3,750 | 3,775 | -0.4% | 73,600 | 1309億2497万 | +3.4% | 7.47 | 0.65 |
| 03/25 | 3,755 | 3,790 | 3,740 | 3,790 | +1.61% | 74,200 | 1314億4520万 | +3.98% | 7.49 | 0.66 |
| 03/24 | 3,715 | 3,730 | 3,685 | 3,730 | +0.27% | 69,300 | 1293億6428万 | +2.53% | 7.38 | 0.65 |
| 03/21 | 3,695 | 3,735 | 3,675 | 3,720 | +0.68% | 64,000 | 1290億1746万 | +2.39% | 7.36 | 0.64 |
| 03/19 | 3,690 | 3,715 | 3,690 | 3,695 | -0.27% | 45,900 | 1281億5040万 | +1.9% | 7.31 | 0.64 |
| 03/18 | 3,685 | 3,710 | 3,685 | 3,705 | +0.68% | 69,000 | 1284億9722万 | +2.35% | 7.33 | 0.64 |
| 03/17 | 3,640 | 3,680 | 3,640 | 3,680 | +0.96% | 53,200 | 1276億3017万 | +1.85% | 7.28 | 0.64 |
| 03/14 | 3,650 | 3,655 | 3,620 | 3,645 | -0.55% | 59,800 | 1264億1630万 | +1% | 7.21 | 0.63 |
| 03/13 | 3,625 | 3,665 | 3,590 | 3,665 | +0.83% | 85,500 | 1271億994万 | +1.72% | 7.25 | 0.63 |
| 03/12 | 3,605 | 3,660 | 3,600 | 3,635 | +0.97% | 90,900 | 1260億6948万 | +1.03% | 7.19 | 0.63 |
| 03/11 | 3,660 | 3,660 | 3,565 | 3,600 | -2.44% | 114,000 | 1248億5560万 | +0.17% | 7.12 | 0.62 |
| 03/10 | 3,690 | 3,705 | 3,660 | 3,690 | +0.27% | 87,000 | 1279億7699万 | +2.64% | 7.3 | 0.64 |
| 03/07 | 3,655 | 3,695 | 3,640 | 3,680 | +0.55% | 90,000 | 1276億3017万 | +2.45% | 7.28 | 0.64 |
| 03/06 | 3,655 | 3,700 | 3,650 | 3,660 | +0.97% | 104,000 | 1269億3653万 | +2.01% | 7.24 | 0.63 |
| 03/05 | 3,635 | 3,635 | 3,605 | 3,625 | +0.83% | 55,500 | 1257億2265万 | +1.14% | 7.17 | 0.63 |
| 03/04 | 3,620 | 3,635 | 3,585 | 3,595 | -0.55% | 98,000 | 1246億8219万 | +0.39% | 7.11 | 0.62 |
| 03/03 | 3,625 | 3,645 | 3,600 | 3,615 | +0.28% | 83,100 | 1253億7583万 | +1.06% | 7.15 | 0.63 |
| 02/28 | 3,640 | 3,670 | 3,595 | 3,605 | -0.28% | 210,200 | 1250億2901万 | +0.9% | 7.27 | 0.62 |
| 02/27 | 3,545 | 3,645 | 3,535 | 3,615 | +0.42% | 493,200 | 1253億7583万 | +1.26% | 7.29 | 0.63 |
| 02/26 | 3,585 | 3,620 | 3,585 | 3,600 | +0.42% | 424,700 | 1248億5560万 | +0.93% | 7.26 | 0.62 |
| 02/25 | 3,580 | 3,610 | 3,580 | 3,585 | 0% | 336,000 | 1243億3537万 | +0.59% | 7.23 | 0.62 |
| 02/21 | 3,570 | 3,610 | 3,560 | 3,585 | +0.14% | 291,800 | 1243億3537万 | +0.7% | 7.23 | 0.62 |
| 02/20 | 3,565 | 3,600 | 3,560 | 3,580 | -0.42% | 442,800 | 1241億6196万 | +0.67% | 7.22 | 0.62 |
| 02/19 | 3,585 | 3,625 | 3,585 | 3,595 | -0.28% | 174,300 | 1246億8219万 | +1.18% | 7.25 | 0.62 |
| 02/18 | 3,610 | 3,620 | 3,590 | 3,605 | -0.28% | 122,300 | 1250億2901万 | +1.61% | 7.27 | 0.62 |
| 02/17 | 3,645 | 3,660 | 3,615 | 3,615 | -0.41% | 205,900 | 1253億7583万 | +1.92% | 7.29 | 0.63 |
| 02/14 | 3,600 | 3,635 | 3,600 | 3,630 | +0.97% | 263,800 | 1258億9607万 | +2.4% | 7.32 | 0.63 |
| 02/13 | 3,580 | 3,615 | 3,565 | 3,595 | +0.98% | 245,900 | 1246億8219万 | +1.47% | 7.25 | 0.62 |
| 02/12 | 3,545 | 3,580 | 3,535 | 3,560 | +0.85% | 197,600 | 1234億6832万 | +0.48% | 7.18 | 0.62 |
| 02/10 | 3,510 | 3,540 | 3,510 | 3,530 | -0.14% | 159,000 | 1224億2785万 | -0.4% | 7.12 | 0.61 |
| 02/07 | 3,570 | 3,570 | 3,535 | 3,535 | -0.98% | 131,300 | 1226億126万 | -0.34% | 7.13 | 0.61 |
| 02/06 | 3,545 | 3,585 | 3,545 | 3,570 | +1.85% | 121,700 | 1238億1514万 | +0.56% | 7.2 | 0.62 |
| 02/05 | 3,540 | 3,545 | 3,505 | 3,505 | -0.85% | 147,000 | 1215億6080万 | -1.27% | 7.07 | 0.61 |
| 02/04 | 3,560 | 3,590 | 3,530 | 3,535 | -0.14% | 119,500 | 1226億126万 | -0.45% | 7.13 | 0.61 |
| 02/03 | 3,600 | 3,600 | 3,540 | 3,540 | -2.07% | 130,400 | 1227億7468万 | -0.31% | 7.14 | 0.61 |
| 01/31 | 3,620 | 3,625 | 3,600 | 3,615 | -0.14% | 92,000 | 1253億7583万 | +1.8% | 7.29 | 0.63 |
| 01/30 | 3,555 | 3,625 | 3,555 | 3,620 | +1.12% | 87,000 | 1255億4924万 | +2.03% | 7.3 | 0.63 |
| 01/29 | 3,580 | 3,585 | 3,565 | 3,580 | +0.14% | 42,600 | 1241億6196万 | +0.99% | 7.22 | 0.62 |
| 01/28 | 3,555 | 3,590 | 3,555 | 3,575 | +0.7% | 74,100 | 1239億8855万 | +0.87% | 7.21 | 0.62 |
| 01/27 | 3,520 | 3,550 | 3,515 | 3,550 | +1.57% | 71,500 | 1231億2150万 | +0.14% | 7.16 | 0.61 |
| 01/24 | 3,525 | 3,540 | 3,495 | 3,495 | -0.57% | 52,600 | 1212億1398万 | -1.49% | 7.05 | 0.6 |
| 01/23 | 3,510 | 3,525 | 3,495 | 3,515 | -0.28% | 37,200 | 1219億762万 | -1.1% | 7.09 | 0.61 |
| 01/22 | 3,535 | 3,550 | 3,515 | 3,525 | -0.42% | 56,600 | 1222億5444万 | -0.98% | 7.11 | 0.61 |
| 01/21 | 3,540 | 3,540 | 3,515 | 3,540 | +0.85% | 38,000 | 1227億7468万 | -0.67% | 7.14 | 0.61 |
| 01/20 | 3,470 | 3,515 | 3,465 | 3,510 | +0.72% | 59,000 | 1217億3421万 | -1.6% | 7.08 | 0.61 |
| 01/17 | 3,500 | 3,510 | 3,470 | 3,485 | -0.43% | 61,500 | 1208億6716万 | -2.41% | 7.03 | 0.6 |
| 01/16 | 3,525 | 3,560 | 3,500 | 3,500 | 0% | 77,200 | 1213億8739万 | -2.1% | 7.06 | 0.61 |
| 01/15 | 3,470 | 3,515 | 3,465 | 3,500 | +1.01% | 88,200 | 1213億8739万 | -2.18% | 7.06 | 0.61 |
| 01/14 | 3,570 | 3,570 | 3,430 | 3,465 | -3.48% | 227,200 | 1201億7352万 | -3.24% | 6.99 | 0.6 |
| 01/10 | 3,570 | 3,595 | 3,565 | 3,590 | +0.7% | 56,600 | 1245億878万 | +0.08% | 7.24 | 0.62 |
| 01/09 | 3,575 | 3,595 | 3,565 | 3,565 | -0.42% | 57,600 | 1236億4173万 | -0.61% | 7.19 | 0.62 |
| 01/08 | 3,590 | 3,600 | 3,575 | 3,580 | -0.56% | 46,600 | 1241億6196万 | -0.22% | 7.22 | 0.62 |
| 01/07 | 3,600 | 3,615 | 3,575 | 3,600 | +0.42% | 59,000 | 1248億5560万 | +0.31% | 7.26 | 0.62 |
| 01/06 | 3,625 | 3,625 | 3,575 | 3,585 | -0.42% | 76,400 | 1243億3537万 | -0.06% | 7.23 | 0.62 |
| 2024 | ||||||||||
| 12/30 | 3,610 | 3,635 | 3,590 | 3,600 | -0.28% | 59,600 | 1248億5560万 | +0.33% | 7.26 | 0.62 |
| 12/27 | 3,590 | 3,615 | 3,570 | 3,610 | +1.12% | 70,600 | 1252億242万 | +0.61% | 7.28 | 0.62 |
| 12/26 | 3,535 | 3,570 | 3,535 | 3,570 | +0.99% | 63,700 | 1238億1514万 | -0.53% | 7.2 | 0.62 |
| 12/25 | 3,545 | 3,545 | 3,515 | 3,535 | 0% | 45,900 | 1226億126万 | -1.53% | 7.13 | 0.61 |
| 12/24 | 3,540 | 3,550 | 3,515 | 3,535 | -0.14% | 36,400 | 1226億126万 | -1.61% | 7.13 | 0.61 |
| 12/23 | 3,545 | 3,555 | 3,515 | 3,540 | +0.28% | 41,900 | 1227億7468万 | -1.56% | 7.14 | 0.61 |
| 12/20 | 3,550 | 3,565 | 3,530 | 3,530 | -0.56% | 75,700 | 1224億2785万 | -1.89% | 7.12 | 0.61 |
| 12/19 | 3,515 | 3,565 | 3,510 | 3,550 | +0.28% | 50,300 | 1231億2150万 | -1.36% | 7.16 | 0.61 |
| 12/18 | 3,620 | 3,620 | 3,540 | 3,540 | -2.21% | 63,300 | 1227億7468万 | -1.64% | 7.14 | 0.61 |
| 12/17 | 3,615 | 3,640 | 3,595 | 3,620 | +0.14% | 43,000 | 1255億4924万 | +0.58% | 7.3 | 0.63 |
| 12/16 | 3,640 | 3,645 | 3,615 | 3,615 | -0.69% | 39,900 | 1253億7583万 | +0.53% | 7.29 | 0.63 |
| 12/13 | 3,640 | 3,670 | 3,620 | 3,640 | -0.55% | 52,400 | 1262億4289万 | +1.25% | 7.35 | 0.63 |
| 12/12 | 3,650 | 3,675 | 3,640 | 3,660 | +0.97% | 65,000 | 1269億3653万 | +1.89% | 7.39 | 0.63 |
| 12/11 | 3,650 | 3,650 | 3,615 | 3,625 | +0.14% | 42,200 | 1257億2265万 | +0.97% | 7.31 | 0.63 |
| 12/10 | 3,605 | 3,645 | 3,600 | 3,620 | +0.42% | 58,900 | 1255億4924万 | +0.89% | 7.3 | 0.63 |
| 12/09 | 3,595 | 3,610 | 3,585 | 3,605 | +0.42% | 78,000 | 1250億2901万 | +0.53% | 7.27 | 0.62 |
| 12/06 | 3,600 | 3,605 | 3,575 | 3,590 | +0.14% | 37,800 | 1245億878万 | +0.11% | 7.24 | 0.62 |
| 12/05 | 3,585 | 3,600 | 3,575 | 3,585 | +0.14% | 61,200 | 1243億3537万 | -0.08% | 7.23 | 0.62 |
| 12/04 | 3,600 | 3,605 | 3,570 | 3,580 | -0.56% | 67,800 | 1241億6196万 | -0.2% | 7.22 | 0.62 |
| 12/03 | 3,580 | 3,620 | 3,575 | 3,600 | +0.28% | 77,700 | 1248億5560万 | +0.33% | 7.26 | 0.62 |
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 | |
| 2009年 2月期 | 1,665 5/15 | 840 10/28 | 837,400 4/14 | - | - | +22.32% 4/14 | -29.68% 10/27 |
| 2010年 2月期 | 1,183 11/11 | 789 3/13 | 677,300 2/23 | - | - | +15.35% 8/11 | -8.39% 12/10 |
| 2011年 2月期 | 1,238 4/26 | 872 10/5 | 1,019,600 2/23 | 383億6715万 | 270億2436万 | +12.59% 4/14 | -17.2% 3/15 |
| 2012年 2月期 | 1,623 7/19 7/15 | 900 3/15 | 1,305,700 2/24 | 502億9878万 | 278億9211万 | +20.33% 4/20 | -11.46% 11/25 |
| 2013年 2月期 | 1,322 4/2 | 881 7/25 | 1,757,500 2/25 | 409億7041万 | 273億328万 | +7.75% 1/4 | -12.21% 7/25 |
| 2014年 2月期 | 1,300 5/22 | 1,005 10/11 | 1,599,100 10/11 | 402億8861万 | 311億4619万 | +7.25% 5/14 | -13.31% 6/7 |
| 2015年 2月期 | 1,449 2/23 | 1,001 5/7 | 854,800 2/24 | 502億5438万 | 347億1679万 | +7.52% 9/29 | -4.39% 10/14 |
| 2016年 2月期 | 1,818 10/29 | 1,305 4/20 | 909,200 2/24 | 630億5208万 | 452億6015万 | +12.49% 10/20 | -12.38% 8/25 |
| 2017年 2月期 | 2,299 12/14 | 1,502 3/1 | 623,300 4/13 | 797億3417万 | 520億9253万 | +11.86% 7/21 | -9.19% 1/17 |
| 2018年 2月期 | 2,797 1/29 | 1,991 9/6 | 811,400 10/11 | 970億587万 | 690億5208万 | +10.08% 10/27 | -7.21% 2/14 |
| 2019年 2月期 | 3,080 10/15 | 2,186 7/11 | 881,300 2/25 | 1068億2090万 | 758億1509万 | +11.73% 4/24 | -14.34% 7/11 |
| 2020年 2月期 | 2,873 3/1 | 2,140 2/28 | 894,900 2/26 | 996億4171万 | 742億1972万 | +7.22% 7/16 | -17.94% 3/13 |
| 2021年 2月期 | 4,270 8/25 | 1,792 3/17 | 1,215,900 2/24 | 1480億9262万 | 621億5034万 | +16.64% 5/29 | -10.46% 10/26 |
| 2022年 2月期 | 4,680 7/28 | 2,882 3/9 | 2,571,200 6/10 | 1623億1228万 | 999億5384万 | +24.3% 6/10 | -10.72% 8/27 |
| 2023年 2月期 | 3,970 7/25 | 2,976 10/21 | 934,800 2/24 | 1376億8798万 | 1032億1396万 | +7.77% 11/24 | -8.65% 10/17 |
| 2024年 2月期 | 4,230 2/29 | 3,080 3/14 | 692,400 2/27 | 1467億533万 | 1068億2090万 | +10.4% 4/21 | -5.69% 6/1 |
| 2025年 2月期 | 4,760 5/10 | 3,240 8/5 | 493,200 2/27 | 1650億8685万 | 1123億7004万 | +7.88% 4/11 | -17.41% 8/5 |
| 最新 | 3,680 2025/5/2 | 103,100 | 1276億3017万 | 0% 3,680 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -12%（0.88倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- 71%（1.71倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/05/02 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
789円（2009/03/13） - 366%（4.66倍）
3,680円（5/2）