株価チャート
株価
5/7
- 前日 (5/2)
- 555
- 始値
- 610
- 高値
- 655
- 安値
- 593
- 終値 +18.02%
- 655
- 出来高 +640.92%
- 579,400
乖離率
- 株価（5日）
移動平均値 - +33.13%
492 - 株価（25日）
移動平均値 - +64.16%
399 - 出来高（5日）
移動平均値 - +287.25%
149,620
2024/12/03～2025/05/07
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 | ||||||||||
| 05/07 | 610 | 655 | 593 | 655 | +18.02% | 579,400 | 38億8935万 | +64.16% | - | 1.63 |
| 05/02 | 555 | 555 | 555 | 555 | +16.84% | 78,200 | 32億9556万 | +42.67% | - | 1.38 |
| 05/01 | 435 | 475 | 435 | 475 | +20.25% | 73,400 | 28億2052万 | +23.7% | - | 1.18 |
| 04/30 | 382 | 395 | 381 | 395 | +3.4% | 13,200 | 23億4549万 | +3.67% | - | 0.98 |
| 04/28 | 381 | 385 | 377 | 382 | +2.41% | 3,900 | 22億6829万 | 0% | - | 0.95 |
| 04/25 | 380 | 382 | 373 | 373 | -1.84% | 2,800 | 22億1485万 | -2.61% | - | 0.93 |
| 04/23 | 375 | 380 | 375 | 380 | +1.6% | 2,600 | 22億5642万 | -1.3% | - | 0.94 |
| 04/22 | 374 | 374 | 374 | 374 | -2.09% | 100 | 22億2079万 | -3.11% | - | 0.93 |
| 04/21 | 382 | 382 | 380 | 382 | +1.6% | 2,700 | 22億6829万 | -1.29% | - | 0.95 |
| 04/18 | 373 | 378 | 373 | 376 | -1.05% | 8,700 | 22億3266万 | -3.34% | - | 0.93 |
| 04/17 | 375 | 395 | 369 | 380 | +0.53% | 7,800 | 22億5642万 | -2.56% | - | 0.94 |
| 04/16 | 380 | 415 | 357 | 378 | -0.26% | 128,900 | 22億4454万 | -3.32% | - | 0.94 |
| 04/15 | 368 | 379 | 368 | 379 | +3.27% | 1,400 | 22億5048万 | -3.56% | - | 0.94 |
| 04/14 | 376 | 376 | 367 | 367 | -0.27% | 2,200 | 21億7922万 | -6.85% | - | 0.91 |
| 04/11 | 366 | 374 | 366 | 368 | +0.82% | 600 | 21億8516万 | -7.07% | - | 0.91 |
| 04/10 | 373 | 373 | 363 | 365 | +4.58% | 2,100 | 21億6735万 | -8.06% | - | 0.91 |
| 04/09 | 330 | 353 | 330 | 349 | +2.35% | 13,000 | 20億7234万 | -12.53% | - | 0.87 |
| 04/08 | 330 | 351 | 330 | 341 | +7.23% | 31,300 | 20億2484万 | -14.96% | - | 0.85 |
| 04/07 | 330 | 330 | 302 | 318 | -10.67% | 19,400 | 18億8826万 | -21.09% | - | 0.79 |
| 04/04 | 390 | 391 | 350 | 356 | -8.72% | 39,800 | 21億1391万 | -12.53% | - | 0.88 |
| 04/03 | 409 | 410 | 385 | 390 | -4.88% | 18,600 | 23億1580万 | -4.65% | - | 0.97 |
| 04/02 | 421 | 421 | 410 | 410 | -0.73% | 2,900 | 24億3456万 | +0.24% | - | 1.02 |
| 04/01 | 403 | 413 | 403 | 413 | +2.48% | 700 | 24億5237万 | +0.98% | - | 1.03 |
| 03/31 | 405 | 412 | 403 | 403 | -2.42% | 1,700 | 23億9299万 | -1.47% | - | 1 |
| 03/28 | 414 | 420 | 413 | 413 | -0.24% | 400 | 24億5237万 | +0.98% | - | 1.03 |
| 03/27 | 410 | 414 | 410 | 414 | +0.98% | 1,000 | 24億5831万 | +1.22% | - | 1.03 |
| 03/26 | 416 | 416 | 407 | 410 | -1.91% | 2,300 | 24億3456万 | +0.24% | - | 1.02 |
| 03/25 | 418 | 424 | 415 | 418 | +0.72% | 5,000 | 24億8206万 | +2.2% | - | 1.04 |
| 03/24 | 410 | 415 | 407 | 415 | +1.22% | 900 | 24億6425万 | +1.72% | - | 1.03 |
| 03/21 | 413 | 425 | 410 | 410 | -0.73% | 8,900 | 24億3456万 | +0.49% | - | 1.02 |
| 03/19 | 408 | 413 | 405 | 413 | +0.98% | 3,200 | 24億5237万 | +0.98% | - | 1.03 |
| 03/18 | 406 | 409 | 406 | 409 | -0.24% | 1,200 | 24億2862万 | -0.24% | - | 1.02 |
| 03/17 | 406 | 410 | 406 | 410 | 0% | 1,000 | 24億3456万 | 0% | - | 1.02 |
| 03/14 | 410 | 410 | 410 | 410 | -0.24% | 200 | 24億3456万 | -0.24% | - | 1.02 |
| 03/13 | 405 | 411 | 405 | 411 | -0.48% | 300 | 24億4049万 | -0.24% | - | 1.02 |
| 03/12 | 405 | 413 | 398 | 413 | 0% | 2,000 | 24億5237万 | 0% | - | 1.03 |
| 03/11 | 406 | 413 | 406 | 413 | +1.72% | 1,000 | 24億5237万 | -0.24% | - | 1.03 |
| 03/10 | 409 | 410 | 405 | 406 | -0.98% | 2,000 | 24億1080万 | -2.17% | - | 1.01 |
| 03/07 | 408 | 410 | 407 | 410 | 0% | 1,000 | 24億3456万 | -1.68% | - | 1.02 |
| 03/06 | 410 | 411 | 407 | 410 | +1.99% | 1,100 | 24億3456万 | -2.15% | - | 1.02 |
| 03/05 | 397 | 404 | 396 | 402 | 0% | 2,800 | 23億8705万 | -4.29% | - | 1 |
| 03/04 | 413 | 413 | 402 | 402 | -1.47% | 4,300 | 23億8705万 | -4.51% | - | 1 |
| 03/03 | 401 | 408 | 398 | 408 | +1.75% | 2,700 | 24億2268万 | -3.32% | - | 1.01 |
| 02/28 | 400 | 405 | 396 | 401 | 0% | 9,900 | 23億8111万 | -5.2% | - | 1 |
| 02/27 | 402 | 405 | 401 | 401 | -0.99% | 9,600 | 23億8111万 | -5.2% | - | 1 |
| 02/26 | 405 | 405 | 400 | 405 | -1.46% | 1,800 | 24億487万 | -4.48% | - | 1.01 |
| 02/25 | 409 | 412 | 401 | 411 | -0.24% | 3,000 | 24億4049万 | -3.07% | - | 1.02 |
| 02/21 | 408 | 412 | 408 | 412 | +0.98% | 300 | 24億4643万 | -3.06% | - | 1.02 |
| 02/20 | 415 | 415 | 400 | 408 | -0.24% | 2,800 | 24億2174万 | -4% | - | 1.01 |
| 02/19 | 401 | 415 | 401 | 409 | +1.49% | 11,600 | 24億2768万 | -3.76% | - | 1.02 |
| 02/18 | 407 | 407 | 400 | 403 | -0.98% | 4,200 | 23億9206万 | -5.18% | - | 1 |
| 02/17 | 410 | 410 | 403 | 407 | 0% | 2,600 | 24億1581万 | -4.46% | - | 1.01 |
| 02/14 | 406 | 413 | 406 | 407 | -3.1% | 12,900 | 24億1581万 | -4.46% | - | 1.01 |
| 02/13 | 422 | 427 | 407 | 420 | -0.47% | 4,200 | 24億9297万 | -1.64% | - | 1.04 |
| 02/12 | 420 | 425 | 417 | 422 | -1.4% | 2,700 | 25億484万 | -1.17% | - | 1.05 |
| 02/10 | 433 | 433 | 424 | 428 | +0.23% | 1,200 | 25億4045万 | +0.47% | - | 1.06 |
| 02/07 | 431 | 431 | 418 | 427 | -2.73% | 6,200 | 25億3452万 | +0.47% | - | 1.06 |
| 02/06 | 428 | 439 | 427 | 439 | +2.33% | 1,300 | 26億575万 | +3.78% | - | 1.09 |
| 02/05 | 430 | 435 | 424 | 429 | -0.69% | 4,800 | 25億4639万 | +1.9% | - | 1.07 |
| 02/04 | 444 | 444 | 432 | 432 | -1.82% | 3,200 | 25億6420万 | +2.86% | - | 1.07 |
| 02/03 | 416 | 440 | 416 | 440 | 0% | 1,700 | 26億1168万 | +5.26% | - | 1.09 |
| 01/31 | 444 | 447 | 433 | 440 | -4.35% | 4,000 | 26億1168万 | +5.52% | - | 1.09 |
| 01/30 | 461 | 461 | 426 | 460 | +1.55% | 13,700 | 27億3039万 | +10.84% | - | 1.14 |
| 01/29 | 426 | 498 | 426 | 453 | +6.09% | 56,500 | 26億8885万 | +9.42% | - | 1.13 |
| 01/28 | 430 | 433 | 420 | 427 | -0.23% | 2,200 | 25億3452万 | +3.64% | - | 1.06 |
| 01/27 | 425 | 428 | 424 | 428 | +0.71% | 8,600 | 25億4045万 | +4.14% | - | 1.06 |
| 01/24 | 428 | 436 | 422 | 425 | -2.07% | 2,000 | 25億2265万 | +3.66% | - | 1.06 |
| 01/23 | 412 | 437 | 412 | 434 | +5.08% | 4,000 | 25億7607万 | +5.85% | - | 1.08 |
| 01/22 | 413 | 413 | 413 | 413 | +0.24% | 200 | 24億5142万 | +0.98% | - | 1.03 |
| 01/21 | 411 | 418 | 411 | 412 | -1.44% | 1,100 | 24億4548万 | +0.73% | - | 1.02 |
| 01/20 | 440 | 441 | 418 | 418 | -3.24% | 3,000 | 24億8110万 | +2.2% | - | 1.04 |
| 01/17 | 416 | 432 | 414 | 432 | +4.6% | 2,600 | 25億6420万 | +5.62% | - | 1.07 |
| 01/16 | 418 | 418 | 413 | 413 | +0.73% | 200 | 24億5142万 | +0.98% | - | 1.03 |
| 01/15 | 407 | 418 | 407 | 410 | -0.24% | 1,000 | 24億3361万 | +0.24% | - | 1.02 |
| 01/14 | 410 | 411 | 407 | 411 | -1.67% | 600 | 24億3955万 | +0.24% | - | 1.02 |
| 01/10 | 419 | 425 | 418 | 418 | -0.24% | 1,100 | 24億8110万 | +1.7% | - | 1.04 |
| 01/09 | 420 | 426 | 419 | 419 | +0.24% | 3,800 | 24億8703万 | +1.7% | - | 1.04 |
| 01/08 | 417 | 420 | 417 | 418 | -0.48% | 2,500 | 24億8110万 | +1.21% | - | 1.04 |
| 01/07 | 430 | 430 | 415 | 420 | +1.45% | 5,600 | 24億9297万 | +1.2% | - | 1.04 |
| 01/06 | 388 | 415 | 388 | 414 | +6.7% | 8,000 | 24億5735万 | -0.48% | - | 1.03 |
| 2024 | ||||||||||
| 12/30 | 380 | 397 | 379 | 388 | +0.78% | 8,200 | 23億303万 | -7.18% | - | 0.96 |
| 12/27 | 384 | 399 | 376 | 385 | 0% | 10,600 | 22億8522万 | -8.33% | - | 0.96 |
| 12/26 | 393 | 393 | 375 | 385 | -2.04% | 20,700 | 22億8522万 | -8.98% | - | 0.96 |
| 12/25 | 399 | 400 | 390 | 393 | -1.5% | 15,700 | 23億3271万 | -7.53% | - | 0.98 |
| 12/24 | 400 | 401 | 395 | 399 | -0.5% | 25,600 | 23億6832万 | -6.78% | - | 0.99 |
| 12/23 | 403 | 409 | 401 | 401 | -2.2% | 8,600 | 23億8019万 | -6.53% | - | 1 |
| 12/20 | 418 | 418 | 408 | 410 | -1.44% | 6,100 | 24億3361万 | -4.87% | - | 1.02 |
| 12/19 | 414 | 416 | 413 | 416 | +0.48% | 3,200 | 24億6923万 | -3.93% | - | 1.03 |
| 12/18 | 408 | 415 | 404 | 414 | +1.97% | 7,000 | 24億5735万 | -4.61% | - | 1.03 |
| 12/17 | 410 | 410 | 406 | 406 | -0.49% | 6,400 | 24億987万 | -6.88% | - | 1.01 |
| 12/16 | 408 | 419 | 408 | 408 | 0% | 6,000 | 24億2174万 | -6.85% | - | 1.01 |
| 12/13 | 406 | 416 | 405 | 408 | +0.25% | 6,700 | 24億2174万 | -7.06% | - | 1.01 |
| 12/12 | 415 | 421 | 400 | 407 | -2.86% | 10,100 | 24億1581万 | -7.71% | - | 1.01 |
| 12/11 | 423 | 423 | 413 | 419 | -0.95% | 2,000 | 24億8703万 | -5.42% | - | 1.04 |
| 12/10 | 419 | 423 | 416 | 423 | +2.67% | 14,100 | 25億1078万 | -4.73% | - | 1.05 |
| 12/09 | 421 | 425 | 410 | 412 | -2.14% | 13,700 | 24億4548万 | -7.62% | - | 1.02 |
| 12/06 | 425 | 433 | 421 | 421 | -0.94% | 3,500 | 24億9890万 | -6.03% | - | 1.05 |
| 12/05 | 429 | 442 | 422 | 425 | -1.16% | 14,400 | 25億2265万 | -5.35% | - | 1.06 |
| 12/04 | 442 | 445 | 421 | 430 | -2.49% | 14,300 | 25億5233万 | -4.44% | - | 1.07 |
| 12/03 | 450 | 450 | 441 | 441 | -0.9% | 84,100 | 26億1762万 | -2.22% | - | 1.1 |
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 3月期 | 5,670 1/4 | 3,110 12/22 | 4,140,400 12/24 | 306億1800万 | 167億9400万 | +14.2% 4/5 | -20.28% 3/1 |
| 2022年 3月期 | 4,720 4/22 | 1,000 1/28 | 259,700 5/17 | 264億7920万 | 56億8040万 | +22.59% 3/30 | -26.97% 8/17 |
| 2023年 3月期 | 1,661 4/5 | 577 11/4 | 200,500 5/17 | 94億5275万 | 33億1567万 | +42.14% 2/22 | -30.77% 5/16 |
| 2024年 3月期 | 1,310 5/8 | 642 2/15 | 716,600 5/8 | 76億690万 | 37億6481万 | +17.37% 9/19 | -18.01% 5/29 |
| 最新 | 655 2025/5/7 | 579,400 | 38億8935万 | +64.16% 399 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -72%（0.28倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -52%（0.48倍）
- 2025/05/07 vs 2024/12/30
- 69%（1.69倍）
- 過去安値
375円（2024/12/26） - 75%（1.75倍）
655円（5/7）