株価チャート
株価
4/24
- 前日 (4/23)
- 4,360
- 始値
- 4,395
- 高値
- 4,525
- 安値
- 4,380
- 終値 +2.41%
- 4,465
- 出来高 +109.14%
- 966,000
乖離率
- 株価（5日）
移動平均値 - +3.91%
4,297 - 株価（25日）
移動平均値 - +6.03%
4,211 - 出来高（5日）
移動平均値 - +80.61%
534,860
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 4,395 | 4,525 | 4,380 | 4,465 | +2.41% | 966,000 | 2333億9600万 | +6.03% | 21.26 | 1.95 |
| 04/23 | 4,335 | 4,365 | 4,300 | 4,360 | -0.11% | 461,900 | 2279億741万 | +3.51% | 20.76 | 1.9 |
| 04/22 | 4,280 | 4,385 | 4,250 | 4,365 | +3.44% | 582,200 | 2281億6877万 | +3.49% | 20.78 | 1.91 |
| 04/21 | 4,075 | 4,250 | 4,065 | 4,220 | +3.56% | 476,200 | 2205億8928万 | +0.02% | 20.09 | 1.84 |
| 04/18 | 4,025 | 4,075 | 3,995 | 4,075 | +2.26% | 188,000 | 2130億979万 | -3.55% | 19.4 | 1.78 |
| 04/17 | 4,045 | 4,085 | 3,985 | 3,985 | -2.45% | 350,300 | 2083億528万 | -5.97% | 18.97 | 1.74 |
| 04/16 | 3,985 | 4,095 | 3,980 | 4,085 | +1.87% | 287,600 | 2135億3251万 | -3.9% | 19.45 | 1.78 |
| 04/15 | 4,035 | 4,065 | 3,985 | 4,010 | -0.62% | 270,600 | 2096億1209万 | -5.89% | 19.09 | 1.75 |
| 04/14 | 3,925 | 4,100 | 3,915 | 4,035 | +2.15% | 534,800 | 2109億1889万 | -5.7% | 19.21 | 1.76 |
| 04/11 | 4,010 | 4,025 | 3,905 | 3,950 | -1% | 950,700 | 2064億7575万 | -7.9% | 18.81 | 1.72 |
| 04/10 | 3,960 | 4,115 | 3,780 | 3,990 | -3.86% | 2,162,500 | 2085億6664万 | -7.32% | 19 | 1.74 |
| 04/09 | 4,150 | 4,225 | 4,045 | 4,150 | -0.95% | 846,500 | 2169億3021万 | -3.89% | 19.76 | 1.81 |
| 04/08 | 4,000 | 4,215 | 4,000 | 4,190 | +6.75% | 490,700 | 2190億2111万 | -3.14% | 19.95 | 1.83 |
| 04/07 | 4,015 | 4,060 | 3,920 | 3,925 | -5.54% | 631,300 | 2051億6894万 | -9.37% | 18.69 | 1.71 |
| 04/04 | 4,065 | 4,170 | 4,025 | 4,155 | +0.12% | 514,400 | 2171億9158万 | -4.39% | 19.78 | 1.81 |
| 04/03 | 4,050 | 4,215 | 4,025 | 4,150 | 0% | 482,100 | 2169億3021万 | -4.69% | 19.76 | 1.81 |
| 04/02 | 4,210 | 4,240 | 4,150 | 4,150 | -0.95% | 254,200 | 2169億3021万 | -4.86% | 19.76 | 1.81 |
| 04/01 | 4,290 | 4,310 | 4,190 | 4,190 | -2.1% | 287,200 | 2190億2111万 | -4.14% | 19.95 | 1.83 |
| 03/31 | 4,375 | 4,395 | 4,280 | 4,280 | -3.06% | 274,700 | 2237億2562万 | -2.26% | 20.38 | 1.87 |
| 03/28 | 4,430 | 4,450 | 4,400 | 4,415 | -0.23% | 194,600 | 2307億8238万 | +0.66% | 21.02 | 1.93 |
| 03/27 | 4,445 | 4,485 | 4,395 | 4,425 | -0.56% | 270,200 | 2313億511万 | +0.84% | 21.07 | 1.93 |
| 03/26 | 4,430 | 4,485 | 4,410 | 4,450 | +1.37% | 286,500 | 2326億1192万 | +1.34% | 21.19 | 1.94 |
| 03/25 | 4,410 | 4,445 | 4,380 | 4,390 | -0.79% | 219,900 | 2294億7558万 | -0.14% | 20.9 | 1.92 |
| 03/24 | 4,480 | 4,480 | 4,390 | 4,425 | -0.23% | 271,300 | 2313億511万 | +0.45% | 21.07 | 1.93 |
| 03/21 | 4,465 | 4,490 | 4,430 | 4,435 | -1.33% | 281,600 | 2318億2783万 | +0.41% | 21.12 | 1.94 |
| 03/19 | 4,500 | 4,520 | 4,470 | 4,495 | -0.44% | 291,100 | 2349億6417万 | +1.56% | 21.4 | 1.96 |
| 03/18 | 4,395 | 4,515 | 4,395 | 4,515 | +2.73% | 459,700 | 2360億962万 | +1.9% | 21.5 | 1.97 |
| 03/17 | 4,400 | 4,420 | 4,360 | 4,395 | +0.57% | 269,200 | 2297億3694万 | -0.9% | 20.93 | 1.92 |
| 03/14 | 4,345 | 4,385 | 4,320 | 4,370 | -0.23% | 234,700 | 2284億3013万 | -1.51% | 20.81 | 1.91 |
| 03/13 | 4,310 | 4,390 | 4,310 | 4,380 | +1.62% | 334,200 | 2289億5285万 | -1.33% | 20.85 | 1.91 |
| 03/12 | 4,315 | 4,380 | 4,280 | 4,310 | -1.03% | 431,400 | 2252億9379万 | -2.99% | 20.52 | 1.88 |
| 03/11 | 4,400 | 4,470 | 4,350 | 4,355 | -2.24% | 404,200 | 2276億4604万 | -2.2% | 20.74 | 1.9 |
| 03/10 | 4,350 | 4,480 | 4,350 | 4,455 | +3.85% | 520,600 | 2328億7328万 | -0.22% | 21.21 | 1.94 |
| 03/07 | 4,300 | 4,330 | 4,250 | 4,290 | -0.92% | 358,300 | 2242億4834万 | -4.11% | 20.43 | 1.87 |
| 03/06 | 4,355 | 4,355 | 4,300 | 4,330 | +0.23% | 271,300 | 2263億3924万 | -3.61% | 20.62 | 1.89 |
| 03/05 | 4,340 | 4,360 | 4,290 | 4,320 | -0.92% | 335,700 | 2258億1651万 | -4.21% | 20.57 | 1.89 |
| 03/04 | 4,320 | 4,375 | 4,310 | 4,360 | +1.04% | 372,700 | 2279億741万 | -3.73% | 20.76 | 1.9 |
| 03/03 | 4,320 | 4,345 | 4,295 | 4,315 | +0.58% | 234,000 | 2255億5515万 | -5.04% | 20.55 | 1.88 |
| 02/28 | 4,300 | 4,335 | 4,260 | 4,290 | -1.83% | 380,100 | 2242億4834万 | -5.9% | 20.43 | 1.87 |
| 02/27 | 4,340 | 4,425 | 4,320 | 4,370 | +0.69% | 388,200 | 2284億3013万 | -4.56% | 20.81 | 1.91 |
| 02/26 | 4,355 | 4,375 | 4,290 | 4,340 | -0.8% | 425,700 | 2268億6196万 | -5.67% | 20.66 | 1.9 |
| 02/25 | 4,345 | 4,390 | 4,290 | 4,375 | -0.57% | 526,900 | 2286億9149万 | -5.3% | 20.83 | 1.91 |
| 02/21 | 4,405 | 4,420 | 4,355 | 4,400 | -0.9% | 415,000 | 2299億9830万 | -5.17% | 20.95 | 1.92 |
| 02/20 | 4,420 | 4,495 | 4,380 | 4,440 | -0.45% | 452,300 | 2320億8919万 | -4.64% | 21.14 | 1.94 |
| 02/19 | 4,505 | 4,525 | 4,455 | 4,460 | -0.89% | 229,600 | 2331億3464万 | -4.44% | 21.24 | 1.95 |
| 02/18 | 4,570 | 4,575 | 4,475 | 4,500 | -1.64% | 462,900 | 2352億2553万 | -3.83% | 21.43 | 1.97 |
| 02/17 | 4,625 | 4,665 | 4,575 | 4,575 | -1.08% | 234,900 | 2391億4596万 | -2.58% | 21.78 | 2 |
| 02/14 | 4,720 | 4,750 | 4,625 | 4,625 | -2.32% | 325,800 | 2417億5958万 | -1.85% | 22.02 | 2.02 |
| 02/13 | 4,715 | 4,765 | 4,670 | 4,735 | +1.83% | 303,300 | 2475億953万 | -0.13% | 22.55 | 2.07 |
| 02/12 | 4,600 | 4,670 | 4,570 | 4,650 | +0.54% | 324,800 | 2430億6639万 | -2.56% | 22.14 | 2.03 |
| 02/10 | 4,640 | 4,655 | 4,590 | 4,625 | +0.43% | 264,400 | 2417億5958万 | -3.77% | 22.02 | 2.02 |
| 02/07 | 4,595 | 4,690 | 4,545 | 4,605 | +3.25% | 780,700 | 2407億1413万 | -4.76% | 21.93 | 2.01 |
| 02/06 | 4,385 | 4,460 | 4,360 | 4,460 | +0.9% | 474,600 | 2331億3464万 | -8.42% | 21.24 | 1.95 |
| 02/05 | 4,455 | 4,460 | 4,410 | 4,420 | -1.01% | 548,400 | 2310億4375万 | -9.96% | 21.05 | 1.93 |
| 02/04 | 4,585 | 4,595 | 4,455 | 4,465 | -1.98% | 414,100 | 2333億9600万 | -9.8% | 21.26 | 1.95 |
| 02/03 | 4,600 | 4,600 | 4,505 | 4,555 | -2.15% | 560,400 | 2381億51万 | -8.74% | 21.69 | 1.99 |
| 01/31 | 4,650 | 4,660 | 4,610 | 4,655 | -0.96% | 429,600 | 2433億2775万 | -7.34% | 22.16 | 2.04 |
| 01/30 | 4,705 | 4,720 | 4,625 | 4,700 | -0.84% | 480,400 | 2456億8000万 | -7.04% | 22.38 | 2.06 |
| 01/29 | 4,775 | 4,775 | 4,710 | 4,740 | -0.73% | 250,200 | 2477億7090万 | -6.88% | 22.57 | 2.07 |
| 01/28 | 4,825 | 4,845 | 4,740 | 4,775 | -0.31% | 318,400 | 2496億43万 | -6.79% | 22.74 | 2.09 |
| 01/27 | 4,790 | 4,820 | 4,755 | 4,790 | +1.05% | 324,300 | 2503億8451万 | -7.12% | 22.81 | 2.09 |
| 01/24 | 4,705 | 4,780 | 4,700 | 4,740 | +1.17% | 402,800 | 2477億7090万 | -8.69% | 22.57 | 2.07 |
| 01/23 | 4,790 | 4,790 | 4,640 | 4,685 | -2.4% | 597,600 | 2448億9592万 | -10.49% | 22.31 | 2.05 |
| 01/22 | 4,905 | 4,920 | 4,790 | 4,800 | -2.14% | 451,300 | 2509億724万 | -9.09% | 22.85 | 2.1 |
| 01/21 | 4,875 | 4,915 | 4,855 | 4,905 | +1.55% | 327,400 | 2563億9583万 | -7.77% | 23.35 | 2.14 |
| 01/20 | 4,860 | 4,895 | 4,785 | 4,830 | -0.62% | 353,500 | 2524億7541万 | -9.79% | 23 | 2.11 |
| 01/17 | 4,860 | 4,930 | 4,805 | 4,860 | +1.25% | 687,300 | 2540億4358万 | -9.72% | 23.14 | 2.13 |
| 01/16 | 4,790 | 4,845 | 4,715 | 4,800 | +1.8% | 656,300 | 2509億724万 | -11.31% | 22.85 | 2.1 |
| 01/15 | 4,775 | 4,815 | 4,680 | 4,715 | -1.26% | 734,600 | 2464億6409万 | -13.34% | 22.45 | 2.06 |
| 01/14 | 4,870 | 4,895 | 4,695 | 4,775 | -2.85% | 1,186,600 | 2496億43万 | -12.77% | 22.74 | 2.09 |
| 01/10 | 4,955 | 4,980 | 4,875 | 4,915 | -1.11% | 1,018,400 | 2569億1856万 | -10.75% | 23.4 | 2.15 |
| 01/09 | 4,890 | 5,060 | 4,810 | 4,970 | -7.28% | 3,065,300 | 2597億9353万 | -9.96% | 23.66 | 2.17 |
| 01/08 | 5,510 | 5,520 | 5,360 | 5,360 | -2.55% | 524,300 | 2801億7975万 | -3.11% | 25.52 | 2.34 |
| 01/07 | 5,510 | 5,600 | 5,430 | 5,500 | -0.18% | 631,100 | 2874億9788万 | -0.47% | 26.19 | 2.41 |
| 01/06 | 5,430 | 5,580 | 5,410 | 5,510 | +2.99% | 667,700 | 2880億2060万 | -0.04% | 26.24 | 2.41 |
| 2024 | ||||||||||
| 12/30 | 5,470 | 5,470 | 5,340 | 5,350 | -2.19% | 323,700 | 2796億5702万 | -2.67% | 25.47 | 2.34 |
| 12/27 | 5,450 | 5,510 | 5,440 | 5,470 | +0.37% | 177,200 | 2859億2971万 | -0.42% | 26.04 | 2.39 |
| 12/26 | 5,430 | 5,480 | 5,390 | 5,450 | +0.37% | 164,000 | 2848億8426万 | -0.6% | 25.95 | 2.38 |
| 12/25 | 5,520 | 5,530 | 5,400 | 5,430 | -1.27% | 177,200 | 2838億3881万 | -0.79% | 25.85 | 2.37 |
| 12/24 | 5,470 | 5,540 | 5,440 | 5,500 | +2.23% | 271,800 | 2874億9788万 | +0.62% | 26.19 | 2.41 |
| 12/23 | 5,460 | 5,500 | 5,380 | 5,380 | -1.47% | 219,400 | 2812億2519万 | -1.45% | 25.62 | 2.35 |
| 12/20 | 5,540 | 5,550 | 5,460 | 5,460 | -1.44% | 217,300 | 2854億698万 | +0.15% | 26 | 2.39 |
| 12/19 | 5,480 | 5,570 | 5,480 | 5,540 | -0.36% | 213,900 | 2895億8877万 | +1.84% | 26.38 | 2.42 |
| 12/18 | 5,590 | 5,600 | 5,490 | 5,560 | -1.24% | 234,500 | 2906億3422万 | +2.36% | 26.47 | 2.43 |
| 12/17 | 5,610 | 5,660 | 5,550 | 5,630 | -0.18% | 217,300 | 2942億9328万 | +3.7% | 26.81 | 2.46 |
| 12/16 | 5,790 | 5,810 | 5,620 | 5,640 | -3.09% | 298,100 | 2948億1600万 | +3.94% | 26.85 | 2.47 |
| 12/13 | 5,790 | 5,850 | 5,790 | 5,820 | -0.17% | 194,700 | 3042億2503万 | +7.3% | 27.71 | 2.55 |
| 12/12 | 5,790 | 5,870 | 5,720 | 5,830 | +1.39% | 401,000 | 3047億4775万 | +7.56% | 27.76 | 2.55 |
| 12/11 | 5,740 | 5,800 | 5,690 | 5,750 | -1.03% | 225,000 | 3005億6596万 | +6.17% | 27.38 | 2.51 |
| 12/10 | 5,640 | 5,880 | 5,640 | 5,810 | +4.87% | 658,100 | 3037億230万 | +7.25% | 27.66 | 2.54 |
| 12/09 | 5,540 | 5,580 | 5,490 | 5,540 | -0.89% | 297,700 | 2895億8877万 | +2.42% | 26.38 | 2.42 |
| 12/06 | 5,550 | 5,720 | 5,540 | 5,590 | +1.27% | 245,400 | 2922億239万 | +3.33% | 26.62 | 2.44 |
| 12/05 | 5,550 | 5,560 | 5,510 | 5,520 | -0.54% | 147,600 | 2885億4332万 | +2% | 26.28 | 2.41 |
| 12/04 | 5,550 | 5,630 | 5,520 | 5,550 | -0.89% | 331,700 | 2901億1149万 | +2.42% | 26.43 | 2.43 |
| 12/03 | 5,430 | 5,700 | 5,430 | 5,600 | +6.87% | 1,034,600 | 2927億2511万 | +3.3% | 26.66 | 2.45 |
| 12/02 | 5,270 | 5,280 | 5,170 | 5,240 | -0.57% | 240,200 | 2739億707万 | -3.29% | 24.95 | 2.29 |
| 11/29 | 5,200 | 5,300 | 5,150 | 5,270 | +1.15% | 257,000 | 2754億7524万 | -2.86% | 25.09 | 2.38 |
| 11/28 | 5,210 | 5,280 | 5,200 | 5,210 | +1.17% | 175,700 | 2723億3890万 | -4.03% | 24.81 | 2.36 |
| 11/27 | 5,200 | 5,230 | 5,140 | 5,150 | +0.39% | 221,600 | 2692億256万 | -5.33% | 24.52 | 2.33 |
| 11/26 | 5,230 | 5,260 | 5,100 | 5,130 | -2.47% | 394,000 | 2681億5711万 | -5.91% | 24.43 | 2.32 |
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 | 2,080 11/1 | 801 3/17 | 1,467,500 1/15 | - | - | +12.81% 10/15 | -29.33% 1/17 |
| 2009年 8月期 | 1,868 11/14 | 920 2/26 2/25 | 12,639,400 11/28 | - | - | +28.5% 11/13 | -30.14% 12/8 |
| 2010年 8月期 | 1,937 4/14 | 1,376 11/27 | 1,729,900 10/14 | - | - | +13.5% 1/14 | -13.93% 11/26 |
| 2011年 8月期 | 1,714 1/20 1/12 | 1,101 3/15 | 2,367,100 8/26 | 895億9420万 | 575億5147万 | +11.63% 4/13 | -24.92% 3/15 |
| 2012年 8月期 | 1,408 9/1 | 1,165 6/12 6/5 | 1,028,200 8/28 | 735億9897万 | 608億9688万 | +5.02% 6/29 | -6.15% 11/7 |
| 2013年 8月期 | 1,470 5/15 | 1,112 10/12 10/11 | 930,200 8/27 | 768億3984万 | 581億2646万 | +10.8% 5/8 | -10.45% 6/7 |
| 2014年 8月期 | 1,448 8/22 | 1,122 4/11 | 994,800 8/27 | 756億9035万 | 586億4956万 | +7.61% 7/25 | -8.7% 2/4 |
| 2015年 8月期 | 3,115 8/19 | 1,360 9/8 | 1,959,100 1/14 | 1628億2834万 | 710億9038万 | +20.59% 1/19 | -13.07% 9/8 |
| 2016年 8月期 | 3,105 12/18 | 1,700 6/24 | 2,463,200 4/14 | 1623億562万 | 888億6298万 | +18.92% 7/15 | -20.04% 1/21 |
| 2017年 8月期 | 3,550 7/12 | 2,140 9/1 | 1,556,900 8/28 | 1855億6681万 | 1118億6281万 | +17.54% 10/18 | -5.46% 9/12 |
| 2018年 8月期 | 3,850 12/11 | 2,042 7/11 | 3,087,800 1/11 | 2012億4851万 | 1067億4012万 | +18.75% 10/13 | -18.53% 4/17 |
| 2019年 8月期 | 2,682 7/12 | 1,696 12/25 | 2,645,900 4/11 | 1401億9442万 | 886億5389万 | +15.75% 4/16 | -16.19% 12/25 |
| 2020年 8月期 | 2,856 9/24 | 1,608 4/6 | 1,231,500 4/9 | 1492億8980万 | 840億5392万 | +18.73% 5/11 | -21.67% 3/13 |
| 2021年 8月期 | 2,903 7/15 | 1,775 12/1 | 1,811,300 10/15 | 1517億4660万 | 927億8340万 | +12.61% 9/14 | -12.17% 10/16 |
| 2022年 8月期 | 3,225 10/18 | 2,238 4/14 | 2,234,500 10/14 | 1685億7830万 | 1169億8550万 | +11.19% 6/8 | -11.65% 4/18 |
| 2023年 8月期 | 4,735 8/15 | 2,453 9/5 | 2,079,800 7/13 | 2475億953万 | 1282億2405万 | +15.14% 7/24 | -5.02% 2/21 |
| 2024年 8月期 | 6,420 7/24 | 4,525 9/1 | 4,510,700 7/11 | 3355億8843万 | 2365億3234万 | +16.78% 10/25 | -14.72% 12/15 |
| 最新 | 4,465 2025/4/24 | 966,000 | 2333億9600万 | +6.03% 4,211 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- -39%（0.61倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 92%（1.92倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/04/24 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
777円（2003/04/04） - 475%（5.75倍）
4,465円（4/24）