株価チャート
株価
4/25
- 前日 (4/24)
- 3,115
- 始値
- 3,115
- 高値
- 3,150
- 安値
- 3,090
- 終値 -0.48%
- 3,100
- 出来高 -39.52%
- 78,800
乖離率
- 株価（5日）
移動平均値 - -2.52%
3,180 - 株価（25日）
移動平均値 - +6.24%
2,918 - 出来高（5日）
移動平均値 - -27.77%
109,100
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 3,115 | 3,150 | 3,090 | 3,100 | -0.48% | 78,800 | 1182億5605万 | +6.24% | 28.19 | 4.47 |
| 04/24 | 3,200 | 3,205 | 3,095 | 3,115 | -3.41% | 130,300 | 1188億2826万 | +7.04% | 28.33 | 4.49 |
| 04/23 | 3,240 | 3,240 | 3,210 | 3,225 | -0.46% | 82,500 | 1230億2444万 | +11.21% | 29.33 | 4.65 |
| 04/22 | 3,215 | 3,270 | 3,205 | 3,240 | +0.62% | 99,800 | 1235億9665万 | +12.31% | 29.46 | 4.67 |
| 04/21 | 3,140 | 3,235 | 3,125 | 3,220 | +3.04% | 154,100 | 1228億3371万 | +12.23% | 29.28 | 4.64 |
| 04/18 | 3,095 | 3,145 | 3,075 | 3,125 | +1.63% | 119,400 | 1192億973万 | +9.5% | 28.42 | 4.51 |
| 04/17 | 3,085 | 3,105 | 3,050 | 3,075 | -0.81% | 79,900 | 1173億238万 | +8.12% | 27.96 | 4.43 |
| 04/16 | 3,035 | 3,100 | 3,025 | 3,100 | +2.14% | 150,600 | 1182億5605万 | +9.39% | 28.19 | 4.47 |
| 04/15 | 3,055 | 3,075 | 3,000 | 3,035 | +0.66% | 160,500 | 1157億7649万 | +7.36% | 27.6 | 4.38 |
| 04/14 | 2,988 | 3,045 | 2,953 | 3,015 | +3.25% | 261,300 | 1150億1355万 | +6.91% | 27.42 | 4.35 |
| 04/11 | 2,790 | 2,980 | 2,761 | 2,920 | +3.73% | 262,500 | 1113億8957万 | +3.84% | 26.55 | 4.21 |
| 04/10 | 2,782 | 2,815 | 2,728 | 2,815 | +3.57% | 121,600 | 1073億8413万 | +0.29% | 25.6 | 4.06 |
| 04/09 | 2,713 | 2,733 | 2,679 | 2,718 | -0.77% | 83,400 | 1036億8386万 | -3.1% | 24.72 | 3.92 |
| 04/08 | 2,686 | 2,739 | 2,653 | 2,739 | +4.82% | 107,500 | 1044億8495万 | -2.39% | 24.91 | 3.95 |
| 04/07 | 2,598 | 2,663 | 2,546 | 2,613 | -4.91% | 161,200 | 996億7841万 | -6.84% | 23.76 | 3.77 |
| 04/04 | 2,750 | 2,785 | 2,718 | 2,748 | -1.22% | 125,800 | 1048億2827万 | -2.1% | 24.99 | 3.96 |
| 04/03 | 2,697 | 2,790 | 2,680 | 2,782 | +1.68% | 196,100 | 1061億2527万 | -0.78% | 25.3 | 4.01 |
| 04/02 | 2,832 | 2,844 | 2,735 | 2,736 | +0.15% | 217,200 | 1043億7050万 | -2.32% | 24.88 | 3.94 |
| 04/01 | 2,754 | 2,760 | 2,713 | 2,732 | -0.98% | 114,400 | 1042億1792万 | -2.39% | 24.84 | 3.94 |
| 03/31 | 2,817 | 2,817 | 2,738 | 2,759 | -3.06% | 114,800 | 1052億4789万 | -1.36% | 25.09 | 3.98 |
| 03/28 | 2,836 | 2,862 | 2,823 | 2,846 | -0.49% | 84,600 | 1085億6669万 | +1.86% | 25.88 | 4.1 |
| 03/27 | 2,831 | 2,888 | 2,817 | 2,860 | +1.63% | 147,100 | 1091億75万 | +2.51% | 26.01 | 4.12 |
| 03/26 | 2,832 | 2,832 | 2,804 | 2,814 | +0.14% | 88,000 | 1073億4598万 | +1.08% | 25.59 | 4.06 |
| 03/25 | 2,820 | 2,820 | 2,790 | 2,810 | -0.14% | 85,600 | 1071億9339万 | +1.04% | 25.55 | 4.05 |
| 03/24 | 2,880 | 2,880 | 2,798 | 2,814 | -2.43% | 87,400 | 1073億4598万 | +1.22% | 25.59 | 4.06 |
| 03/21 | 2,853 | 2,892 | 2,853 | 2,884 | +0.52% | 71,200 | 1100億1628万 | +3.74% | 26.23 | 4.16 |
| 03/19 | 2,874 | 2,879 | 2,860 | 2,869 | +0.28% | 84,700 | 1094億4407万 | +3.35% | 26.09 | 4.14 |
| 03/18 | 2,847 | 2,895 | 2,846 | 2,861 | +0.77% | 96,700 | 1091億3889万 | +3.17% | 26.02 | 4.12 |
| 03/17 | 2,816 | 2,854 | 2,816 | 2,839 | -0.18% | 95,000 | 1082億9966万 | +2.49% | 25.82 | 4.09 |
| 03/14 | 2,851 | 2,881 | 2,828 | 2,844 | -0.77% | 111,900 | 1084億9039万 | +2.75% | 25.86 | 4.1 |
| 03/13 | 2,833 | 2,867 | 2,825 | 2,866 | +0.84% | 153,300 | 1093億2963万 | +3.5% | 26.06 | 4.13 |
| 03/12 | 2,888 | 2,888 | 2,801 | 2,842 | -2.34% | 171,500 | 1084億1410万 | +2.67% | 25.84 | 4.1 |
| 03/11 | 2,855 | 2,942 | 2,848 | 2,910 | +1.93% | 270,800 | 1110億810万 | +5.02% | 26.46 | 4.2 |
| 03/10 | 2,824 | 2,855 | 2,801 | 2,855 | +1.1% | 110,200 | 1089億1001万 | +2.92% | 25.96 | 4.12 |
| 03/07 | 2,768 | 2,852 | 2,768 | 2,824 | +1% | 227,000 | 1077億2745万 | +1.55% | 25.68 | 4.07 |
| 03/06 | 2,767 | 2,796 | 2,752 | 2,796 | +1.45% | 116,600 | 1066億5933万 | +0.29% | 25.43 | 4.03 |
| 03/05 | 2,750 | 2,764 | 2,731 | 2,756 | +0.29% | 108,500 | 1051億3345万 | -1.43% | 25.06 | 3.97 |
| 03/04 | 2,710 | 2,750 | 2,690 | 2,748 | +1.55% | 160,200 | 1048億2827万 | -2% | 24.99 | 3.96 |
| 03/03 | 2,667 | 2,717 | 2,667 | 2,706 | +1.42% | 161,300 | 1032億2609万 | -3.7% | 24.61 | 3.9 |
| 02/28 | 2,685 | 2,692 | 2,650 | 2,668 | -0.3% | 188,700 | 1017億7650万 | -5.15% | 24.31 | 3.85 |
| 02/27 | 2,672 | 2,690 | 2,635 | 2,676 | -0.85% | 434,900 | 1020億8168万 | -4.73% | 24.83 | 3.93 |
| 02/26 | 2,701 | 2,706 | 2,671 | 2,699 | +0.37% | 684,600 | 1029億5906万 | -3.74% | 25.05 | 3.96 |
| 02/25 | 2,684 | 2,708 | 2,681 | 2,689 | +0.19% | 198,000 | 1025億7759万 | -3.86% | 24.95 | 3.95 |
| 02/21 | 2,686 | 2,709 | 2,671 | 2,684 | -0.37% | 206,600 | 1023億8685万 | -3.83% | 24.91 | 3.94 |
| 02/20 | 2,713 | 2,718 | 2,688 | 2,694 | -1.35% | 192,700 | 1027億6833万 | -3.34% | 25 | 3.96 |
| 02/19 | 2,743 | 2,755 | 2,731 | 2,731 | -0.07% | 158,900 | 1041億7977万 | -1.87% | 25.34 | 4.01 |
| 02/18 | 2,745 | 2,763 | 2,733 | 2,733 | -0.11% | 221,700 | 1042億5606万 | -1.55% | 25.36 | 4.01 |
| 02/17 | 2,786 | 2,790 | 2,734 | 2,736 | -1.87% | 353,400 | 1043億7050万 | -1.33% | 25.39 | 4.02 |
| 02/14 | 2,829 | 2,829 | 2,788 | 2,788 | -0.5% | 238,200 | 1063億5415万 | +0.61% | 25.87 | 4.09 |
| 02/13 | 2,777 | 2,808 | 2,759 | 2,802 | +0.72% | 321,500 | 1068億8821万 | +1.3% | 26 | 4.11 |
| 02/12 | 2,770 | 2,790 | 2,760 | 2,782 | -0.14% | 297,200 | 1061億2527万 | +0.72% | 25.82 | 4.08 |
| 02/10 | 2,781 | 2,806 | 2,781 | 2,786 | +0.04% | 231,700 | 1062億7786万 | +0.94% | 25.85 | 4.09 |
| 02/07 | 2,812 | 2,840 | 2,785 | 2,785 | -0.82% | 330,400 | 1062億3971万 | +0.91% | 25.84 | 4.09 |
| 02/06 | 2,870 | 2,870 | 2,801 | 2,808 | -1.72% | 329,700 | 1071億1710万 | +1.74% | 26.06 | 4.12 |
| 02/05 | 2,819 | 2,869 | 2,819 | 2,857 | +0.46% | 290,500 | 1089億8631万 | +3.59% | 26.51 | 4.2 |
| 02/04 | 2,913 | 2,932 | 2,844 | 2,844 | -2.44% | 338,100 | 1084億9039万 | +3.31% | 26.39 | 4.18 |
| 02/03 | 2,976 | 2,976 | 2,914 | 2,915 | -2.05% | 347,100 | 1111億9884万 | +6.04% | 27.05 | 4.28 |
| 01/31 | 3,030 | 3,030 | 2,960 | 2,976 | -2.11% | 282,100 | 1135億2581万 | +8.49% | 27.62 | 4.37 |
| 01/30 | 2,996 | 3,040 | 2,958 | 3,040 | +1.37% | 354,100 | 1159億6723万 | +11.23% | 28.21 | 4.46 |
| 01/29 | 3,010 | 3,025 | 2,988 | 2,999 | -0.03% | 249,400 | 1144億320万 | +10.18% | 27.83 | 4.4 |
| 01/28 | 2,954 | 3,015 | 2,936 | 3,000 | +1.73% | 383,400 | 1144億4134万 | +10.62% | 27.84 | 4.4 |
| 01/27 | 2,925 | 2,987 | 2,917 | 2,949 | +1.97% | 438,400 | 1124億9584万 | +9.06% | 27.37 | 4.33 |
| 01/24 | 2,796 | 2,936 | 2,791 | 2,892 | +3.36% | 657,000 | 1103億2145万 | +7.19% | 26.84 | 4.25 |
| 01/23 | 2,700 | 2,827 | 2,680 | 2,798 | +9.73% | 1,095,600 | 1067億3563万 | +3.74% | 25.96 | 4.11 |
| 01/22 | 2,559 | 2,561 | 2,541 | 2,550 | -0.35% | 111,200 | 972億7514万 | -5.49% | 23.66 | 3.74 |
| 01/21 | 2,555 | 2,562 | 2,546 | 2,559 | +0.79% | 107,300 | 976億1846万 | -5.54% | 23.75 | 3.76 |
| 01/20 | 2,536 | 2,550 | 2,526 | 2,539 | 0% | 121,400 | 968億5552万 | -6.65% | 23.56 | 3.73 |
| 01/17 | 2,568 | 2,568 | 2,538 | 2,539 | -1.44% | 135,800 | 968億5552万 | -7.03% | 23.56 | 3.73 |
| 01/16 | 2,587 | 2,598 | 2,566 | 2,576 | -0.62% | 95,900 | 982億6697万 | -6.09% | 23.9 | 3.78 |
| 01/15 | 2,578 | 2,622 | 2,578 | 2,592 | +1.65% | 136,900 | 988億7732万 | -5.85% | 24.05 | 3.81 |
| 01/14 | 2,650 | 2,650 | 2,550 | 2,550 | -4.28% | 307,200 | 972億7514万 | -7.68% | 23.66 | 3.74 |
| 01/10 | 2,670 | 2,684 | 2,656 | 2,664 | -0.34% | 93,200 | 1016億2391万 | -3.93% | 24.72 | 3.91 |
| 01/09 | 2,681 | 2,693 | 2,664 | 2,673 | -0.11% | 108,700 | 1019億6724万 | -3.81% | 24.8 | 3.92 |
| 01/08 | 2,695 | 2,707 | 2,666 | 2,676 | -0.82% | 159,100 | 1020億8168万 | -3.88% | 24.83 | 3.93 |
| 01/07 | 2,724 | 2,733 | 2,674 | 2,698 | -1.5% | 270,300 | 1029億2091万 | -3.23% | 25.04 | 3.96 |
| 01/06 | 2,800 | 2,825 | 2,711 | 2,739 | -1.97% | 346,600 | 1044億8495万 | -1.83% | 25.42 | 4.02 |
| 2024 | ||||||||||
| 12/30 | 2,800 | 2,817 | 2,787 | 2,794 | +0.32% | 113,700 | 1065億8304万 | +0.14% | 25.93 | 4.1 |
| 12/27 | 2,747 | 2,791 | 2,747 | 2,785 | +1.38% | 103,100 | 1062億3971万 | -0.14% | 25.84 | 4.09 |
| 12/26 | 2,713 | 2,750 | 2,713 | 2,747 | +0.99% | 69,900 | 1047億9012万 | -1.47% | 25.49 | 4.03 |
| 12/25 | 2,753 | 2,753 | 2,706 | 2,720 | -0.91% | 49,100 | 1037億6015万 | -2.47% | 25.24 | 3.99 |
| 12/24 | 2,763 | 2,763 | 2,718 | 2,745 | -0.87% | 60,800 | 1047億1383万 | -1.61% | 25.47 | 4.03 |
| 12/23 | 2,820 | 2,834 | 2,754 | 2,769 | +1.8% | 101,700 | 1056億2936万 | -0.75% | 25.7 | 4.07 |
| 12/20 | 2,767 | 2,773 | 2,720 | 2,720 | -1.66% | 85,100 | 1037億6015万 | -2.4% | 25.24 | 3.99 |
| 12/19 | 2,751 | 2,776 | 2,745 | 2,766 | -0.07% | 55,300 | 1055億1492万 | -0.75% | 25.67 | 4.06 |
| 12/18 | 2,780 | 2,782 | 2,751 | 2,768 | -0.54% | 52,400 | 1055億9121万 | -0.61% | 25.69 | 4.06 |
| 12/17 | 2,802 | 2,814 | 2,782 | 2,783 | -0.93% | 48,500 | 1061億6342万 | -0.11% | 25.83 | 4.09 |
| 12/16 | 2,853 | 2,856 | 2,808 | 2,809 | -1.68% | 59,900 | 1071億5524万 | +0.9% | 26.07 | 4.12 |
| 12/13 | 2,820 | 2,874 | 2,820 | 2,857 | +0.74% | 85,100 | 1089億8631万 | +2.73% | 26.51 | 4.2 |
| 12/12 | 2,849 | 2,849 | 2,821 | 2,836 | +0.11% | 61,200 | 1081億8522万 | +2.12% | 26.32 | 4.16 |
| 12/11 | 2,835 | 2,849 | 2,815 | 2,833 | +0.64% | 75,300 | 1080億7077万 | +2.16% | 26.29 | 4.16 |
| 12/10 | 2,816 | 2,820 | 2,769 | 2,815 | 0% | 77,700 | 1073億8413万 | +1.7% | 26.12 | 4.13 |
| 12/09 | 2,843 | 2,843 | 2,809 | 2,815 | -0.64% | 64,700 | 1073億8413万 | +1.85% | 26.12 | 4.13 |
| 12/06 | 2,828 | 2,840 | 2,822 | 2,833 | +0.18% | 44,000 | 1080億7077万 | +2.64% | 26.29 | 4.16 |
| 12/05 | 2,830 | 2,831 | 2,803 | 2,828 | +0.14% | 55,000 | 1078億8004万 | +2.58% | 26.24 | 4.15 |
| 12/04 | 2,838 | 2,840 | 2,812 | 2,824 | -0.39% | 59,700 | 1077億2745万 | +2.58% | 26.21 | 4.15 |
| 12/03 | 2,801 | 2,859 | 2,801 | 2,835 | +1.21% | 131,900 | 1081億4707万 | +3.09% | 26.31 | 4.16 |
| 12/02 | 2,795 | 2,808 | 2,762 | 2,801 | +0.32% | 80,500 | 1068億5007万 | +2.04% | 25.99 | 4.11 |
| 11/29 | 2,777 | 2,795 | 2,770 | 2,792 | +0.58% | 50,700 | 1065億674万 | +1.86% | 25.91 | 4 |
| 11/28 | 2,762 | 2,777 | 2,755 | 2,776 | +1.02% | 44,700 | 1058億9639万 | +1.42% | 25.76 | 3.98 |
| 11/27 | 2,760 | 2,760 | 2,730 | 2,748 | -0.43% | 32,200 | 1048億2827万 | +0.55% | 25.5 | 3.94 |
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 | 365 1,196 1/14 1,198 1/13 | 219 719 10/28 719 10/10 | 527,175 160,500 1/7 | - | - | +24.69% 12/29 | -15.84% 3/3 |
| 2010年 2月期 | 352 1,157 10/26 | 270 888 3/23 | 733,447 223,300 2/23 | - | - | +8.74% 6/24 | -6.52% 11/27 |
| 2011年 2月期 | 446 1,465 12/9 | 294 966 3/1 | 542,285 165,100 2/23 | 170億1450万 | 112億1911万 | +13.29% 11/15 | -24.66% 3/15 |
| 2012年 2月期 | 491 1,613 2/24 1,614 2/16 他2件 | 283 930 3/15 | 720,309 219,300 2/13 | 187億4498万 | 108億101万 | +15.26% 2/15 | -6.81% 8/9 |
| 2013年 2月期 | 802 2,196 1/28 | 418 1,145 5/17 | 852,075 311,300 2/25 | 306億519万 | 159億5762万 | +24.95% 1/28 | -5.96% 5/16 |
| 2014年 2月期 | 952 2,606 1/21 | 665 1,821 6/7 | 365,684 133,600 5/8 | 363億1927万 | 253億7889万 | +17.47% 1/20 | -11.34% 6/7 |
| 2015年 2月期 | 1,808 4,125 12/3 | 847 1,933 3/17 | 517,550 226,900 11/25 | 689億8711万 | 323億2778万 | +17.94% 12/2 | -7.77% 5/21 |
| 2016年 2月期 | 2,139 4,065 2/1 | 1,423 2,705 8/25 | 240,071 126,300 2/12 | 815億8040万 | 542億8659万 | +12.13% 12/8 | -10.72% 2/12 |
| 2017年 2月期 | 1,866 2,956 3/30 | 1,367 2,165 8/25 | 371,606 234,600 2/13 | 711億8868万 | 521億3921万 | +9.72% 9/28 | -9.13% 8/26 |
| 2018年 2月期 | 2,928 3,865 12/18 | 1,689 2,229 4/14 | 452,364 342,700 9/29 | 1116億9591万 | 644億1660万 | +14.49% 7/10 | -8.39% 2/14 |
| 2019年 2月期 | 2,690 2,959 4/10 | 1,713 1,884 12/25 | 498,080 452,800 6/28 | 1026億1574万 | 653億3560万 | +8.54% 4/10 | -15.99% 12/25 |
| 2020年 2月期 | 2,246 11/15 | 1,620 2/28 | 602,900 2/26 | 856億7842万 | 617億9832万 | +6.26% 7/1 | -29.46% 3/13 |
| 2021年 2月期 | 1,955 9/30 | 1,195 3/13 | 587,700 2/5 | 745億7761万 | 455億8580万 | +16.02% 5/11 | -15.35% 7/2 |
| 2022年 2月期 | 1,963 7/7 | 1,555 12/1 | 601,600 7/30 | 748億8278万 | 593億1876万 | +7.9% 1/5 | -8.15% 8/6 |
| 2023年 2月期 | 2,267 8/8 | 1,725 3/9 | 867,000 8/29 | 864億7951万 | 658億377万 | +7.55% 6/8 | -8.4% 10/24 |
| 2024年 2月期 | 3,095 9/4 | 1,984 3/1 | 1,105,500 8/22 | 1180億6532万 | 756億8387万 | +11.31% 9/1 | -8.56% 3/4 |
| 2025年 2月期 | 3,155 6/14 | 2,462 8/5 | 1,095,600 1/23 | 1203億5415万 | 939億1819万 | +11.25% 1/30 | -10.17% 8/5 |
| 最新 | 3,100 2025/4/25 | 78,800 | 1182億5605万 | +6.24% 2,918 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/04/25 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
219円（2008/10/28） - 1316%（14.16倍）
3,100円（4/25）