株価チャート
株価
3/26
- 前日 (3/25)
- 1,898
- 始値
- 1,909
- 高値
- 1,945
- 安値
- 1,895
- 終値 -0.11%
- 1,896
- 出来高 -15.06%
- 32,700
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,917 - 株価（25日）
移動平均値 - +6.7%
1,777 - 出来高（5日）
移動平均値 - -66.44%
97,440
2024/10/25～2025/03/26
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 | ||||||||||
| 03/26 | 1,909 | 1,945 | 1,895 | 1,896 | -0.11% | 32,700 | 111億2952万 | +6.7% | 17.72 | 2.4 |
| 03/25 | 1,926 | 1,930 | 1,890 | 1,898 | -1.15% | 38,500 | 111億4126万 | +7.11% | 17.74 | 2.4 |
| 03/24 | 1,970 | 1,970 | 1,916 | 1,920 | -0.52% | 43,700 | 112億7040万 | +8.78% | 17.95 | 2.43 |
| 03/21 | 1,960 | 1,997 | 1,904 | 1,930 | -0.67% | 103,600 | 113億2910万 | +9.78% | 18.04 | 2.45 |
| 03/19 | 2,000 | 2,100 | 1,934 | 1,943 | +3.79% | 268,700 | 114億541万 | +10.9% | 18.16 | 2.46 |
| 03/18 | 1,921 | 1,921 | 1,845 | 1,872 | -2.45% | 89,300 | 109億8864万 | +7.22% | 17.5 | 2.37 |
| 03/17 | 1,861 | 1,950 | 1,845 | 1,919 | +5.15% | 175,700 | 112億6453万 | +10.22% | 17.94 | 2.43 |
| 03/14 | 1,796 | 1,865 | 1,794 | 1,825 | +6.35% | 132,500 | 107億1275万 | +5.31% | 17.06 | 2.31 |
| 03/13 | 1,712 | 1,744 | 1,710 | 1,716 | +2.14% | 39,300 | 100億7292万 | -0.58% | 16.04 | 2.17 |
| 03/12 | 1,652 | 1,690 | 1,652 | 1,680 | +1.69% | 20,200 | 98億6160万 | -2.55% | 15.7 | 2.13 |
| 03/11 | 1,651 | 1,665 | 1,604 | 1,652 | -1.61% | 52,500 | 96億9724万 | -4.18% | 15.44 | 2.09 |
| 03/10 | 1,686 | 1,718 | 1,666 | 1,679 | +0.84% | 21,200 | 98億5573万 | -2.89% | 15.69 | 2.13 |
| 03/07 | 1,680 | 1,702 | 1,665 | 1,665 | -3.2% | 31,600 | 97億7355万 | -3.81% | 15.56 | 2.11 |
| 03/06 | 1,712 | 1,726 | 1,700 | 1,720 | +1.78% | 16,000 | 100億9640万 | -0.81% | 16.08 | 2.18 |
| 03/05 | 1,679 | 1,712 | 1,669 | 1,690 | +0.6% | 30,100 | 99億2030万 | -2.71% | 15.8 | 2.14 |
| 03/04 | 1,684 | 1,688 | 1,651 | 1,680 | -1.52% | 53,300 | 98億6160万 | -3.67% | 15.7 | 2.13 |
| 03/03 | 1,646 | 1,818 | 1,638 | 1,706 | +5.18% | 179,000 | 100億1422万 | -2.79% | 15.95 | 2.16 |
| 02/28 | 1,661 | 1,673 | 1,614 | 1,622 | -4.31% | 69,600 | 95億2114万 | -8.05% | 15.16 | 2.05 |
| 02/27 | 1,707 | 1,733 | 1,689 | 1,695 | -0.29% | 26,000 | 99億4965万 | -4.45% | 15.84 | 2.15 |
| 02/26 | 1,686 | 1,706 | 1,666 | 1,700 | +0.24% | 57,500 | 99億7900万 | -4.44% | 15.89 | 2.15 |
| 02/25 | 1,734 | 1,738 | 1,689 | 1,696 | -4.4% | 89,900 | 99億5552万 | -4.93% | 15.85 | 2.15 |
| 02/21 | 1,782 | 1,805 | 1,759 | 1,774 | -1.44% | 51,300 | 104億1338万 | -0.84% | 16.58 | 2.25 |
| 02/20 | 1,844 | 1,880 | 1,796 | 1,800 | -3.74% | 62,700 | 105億6600万 | +0.33% | 16.83 | 2.28 |
| 02/19 | 1,894 | 1,927 | 1,846 | 1,870 | -0.8% | 137,300 | 109億7690万 | +3.95% | 17.48 | 2.37 |
| 02/18 | 1,747 | 1,897 | 1,745 | 1,885 | +6.68% | 145,700 | 110億6495万 | +4.61% | 17.62 | 2.39 |
| 02/17 | 1,702 | 1,773 | 1,701 | 1,767 | +3.45% | 58,100 | 103億7229万 | -2.21% | 16.52 | 2.24 |
| 02/14 | 1,761 | 1,768 | 1,707 | 1,708 | -2.95% | 77,300 | 100億2596万 | -6.1% | 15.97 | 2.16 |
| 02/13 | 1,761 | 1,772 | 1,730 | 1,760 | -0.51% | 80,500 | 103億3120万 | -4.09% | 16.45 | 2.23 |
| 02/12 | 1,807 | 1,815 | 1,769 | 1,769 | -2.32% | 78,500 | 103億8403万 | -4.07% | 16.54 | 2.24 |
| 02/10 | 1,809 | 1,860 | 1,796 | 1,811 | +3.78% | 145,500 | 106億3057万 | -2.11% | 16.93 | 2.29 |
| 02/07 | 1,789 | 1,818 | 1,722 | 1,745 | +2.29% | 209,400 | 102億4315万 | -5.98% | 16.31 | 2.21 |
| 02/06 | 1,666 | 1,718 | 1,666 | 1,706 | +2.4% | 69,300 | 100億1422万 | -8.53% | 15.95 | 2.16 |
| 02/05 | 1,658 | 1,685 | 1,648 | 1,666 | 0% | 74,900 | 97億7942万 | -11% | 15.57 | 2.11 |
| 02/04 | 1,689 | 1,709 | 1,660 | 1,666 | -0.18% | 59,100 | 97億7942万 | -11.43% | 15.57 | 2.11 |
| 02/03 | 1,726 | 1,726 | 1,666 | 1,669 | -5.44% | 126,300 | 97億9703万 | -11.65% | 15.6 | 2.11 |
| 01/31 | 1,716 | 1,790 | 1,705 | 1,765 | +2.08% | 115,600 | 103億6055万 | -6.96% | 16.5 | 2.24 |
| 01/30 | 1,730 | 1,745 | 1,707 | 1,729 | -1.09% | 78,300 | 101億4923万 | -9.1% | 16.16 | 2.19 |
| 01/29 | 1,800 | 1,816 | 1,733 | 1,748 | -2.83% | 118,200 | 102億6076万 | -8.43% | 16.34 | 2.21 |
| 01/28 | 1,825 | 1,829 | 1,770 | 1,799 | -3.85% | 124,400 | 105億6013万 | -6.16% | 16.82 | 2.28 |
| 01/27 | 1,950 | 1,960 | 1,863 | 1,871 | -4.05% | 69,100 | 109億8277万 | -2.7% | 17.49 | 2.37 |
| 01/24 | 1,969 | 1,983 | 1,924 | 1,950 | +0.83% | 71,300 | 114億4650万 | +1.3% | 18.23 | 2.47 |
| 01/23 | 1,882 | 1,968 | 1,882 | 1,934 | +3.37% | 73,300 | 113億5258万 | +0.21% | 18.08 | 2.45 |
| 01/22 | 1,862 | 1,886 | 1,831 | 1,871 | +3.26% | 43,200 | 109億8277万 | -3.41% | 17.49 | 2.37 |
| 01/21 | 1,822 | 1,847 | 1,810 | 1,812 | -0.33% | 30,300 | 106億3644万 | -7.12% | 16.94 | 2.3 |
| 01/20 | 1,831 | 1,850 | 1,812 | 1,818 | -0.71% | 45,200 | 106億7166万 | -7.43% | 16.99 | 2.3 |
| 01/17 | 1,870 | 1,885 | 1,812 | 1,831 | -3.48% | 79,200 | 107億4797万 | -7.2% | 17.11 | 2.32 |
| 01/16 | 1,959 | 1,972 | 1,897 | 1,897 | -1.15% | 45,100 | 111億3539万 | -4.43% | 17.73 | 2.4 |
| 01/15 | 1,956 | 1,969 | 1,911 | 1,919 | -1.54% | 68,000 | 112億6453万 | -3.52% | 17.94 | 2.43 |
| 01/14 | 2,003 | 2,014 | 1,935 | 1,949 | -3.71% | 111,100 | 114億4063万 | -2.26% | 18.22 | 2.47 |
| 01/10 | 2,039 | 2,049 | 2,005 | 2,024 | -1.56% | 51,100 | 118億8088万 | +1% | 18.92 | 2.56 |
| 01/09 | 2,108 | 2,108 | 1,995 | 2,056 | -2.42% | 182,000 | 120億6872万 | +2.44% | 19.22 | 2.6 |
| 01/08 | 1,965 | 2,122 | 1,960 | 2,107 | +6.41% | 167,100 | 123億6809万 | +4.98% | 19.69 | 2.67 |
| 01/07 | 1,966 | 2,021 | 1,966 | 1,980 | +2.48% | 78,900 | 116億2260万 | -1.25% | 18.51 | 2.51 |
| 01/06 | 1,987 | 1,987 | 1,926 | 1,932 | -1.33% | 80,500 | 113億4084万 | -3.83% | 18.06 | 2.45 |
| 2024 | ||||||||||
| 12/30 | 1,940 | 2,001 | 1,926 | 1,958 | -0.36% | 73,900 | 114億9346万 | -2.78% | 18.3 | 2.48 |
| 12/27 | 1,891 | 1,970 | 1,881 | 1,965 | +4.63% | 110,200 | 115億3455万 | -2.77% | 18.37 | 2.49 |
| 12/26 | 1,889 | 1,913 | 1,867 | 1,878 | -0.37% | 109,800 | 110億2386万 | -7.53% | 17.55 | 2.38 |
| 12/25 | 1,907 | 1,946 | 1,856 | 1,885 | +0.8% | 91,900 | 110億6495万 | -7.73% | 17.62 | 2.39 |
| 12/24 | 1,878 | 1,912 | 1,845 | 1,870 | -0.53% | 82,800 | 109億7690万 | -9.18% | 17.48 | 2.37 |
| 12/23 | 1,873 | 1,907 | 1,841 | 1,880 | -0.48% | 81,600 | 110億3560万 | -9.75% | 17.57 | 2.38 |
| 12/20 | 1,904 | 1,938 | 1,878 | 1,889 | -0.74% | 65,800 | 110億8843万 | -10.3% | 17.66 | 2.39 |
| 12/19 | 1,890 | 1,939 | 1,868 | 1,903 | -1.81% | 106,400 | 111億7061万 | -10.62% | 17.79 | 2.41 |
| 12/18 | 1,968 | 1,968 | 1,915 | 1,938 | -1.02% | 90,200 | 113億7606万 | -9.57% | 18.12 | 2.46 |
| 12/17 | 1,918 | 1,987 | 1,901 | 1,958 | +1.29% | 119,900 | 114億9346万 | -9.27% | 18.3 | 2.48 |
| 12/16 | 2,050 | 2,050 | 1,881 | 1,933 | -5.85% | 324,300 | 113億4671万 | -11.04% | 18.07 | 2.45 |
| 12/13 | 2,110 | 2,112 | 2,052 | 2,053 | -3.39% | 106,600 | 120億5111万 | -6.43% | 19.19 | 2.6 |
| 12/12 | 2,250 | 2,260 | 2,111 | 2,125 | -3.93% | 227,300 | 124億7375万 | -3.93% | 19.86 | 2.69 |
| 12/11 | 2,130 | 2,263 | 2,086 | 2,212 | +3.85% | 225,300 | 129億8444万 | -1.16% | 20.68 | 2.8 |
| 12/10 | 2,065 | 2,162 | 2,043 | 2,130 | +3.2% | 130,000 | 125億310万 | -5.75% | 19.91 | 2.7 |
| 12/09 | 2,160 | 2,164 | 2,033 | 2,064 | -2.18% | 152,700 | 121億1568万 | -9.43% | 19.29 | 2.61 |
| 12/06 | 2,008 | 2,123 | 2,008 | 2,110 | +5.34% | 151,100 | 123億8570万 | -8.58% | 19.72 | 2.67 |
| 12/05 | 2,130 | 2,130 | 2,003 | 2,003 | -2.53% | 108,200 | 117億5761万 | -14.07% | 18.72 | 2.54 |
| 12/04 | 2,230 | 2,250 | 2,055 | 2,055 | -5.99% | 165,100 | 120億6285万 | -12.96% | 19.21 | 2.6 |
| 12/03 | 2,113 | 2,188 | 2,102 | 2,186 | +4.19% | 135,700 | 128億3182万 | -8.76% | 20.43 | 2.77 |
| 12/02 | 2,056 | 2,110 | 2,023 | 2,098 | +2.04% | 88,600 | 123億1526万 | -12.95% | 19.61 | 2.66 |
| 11/29 | 2,041 | 2,089 | 2,030 | 2,056 | -0.19% | 59,600 | 120億6872万 | -14.87% | 19.22 | 2.6 |
| 11/28 | 2,069 | 2,148 | 2,032 | 2,060 | -1.1% | 194,200 | 120億9220万 | -15.05% | 19.26 | 2.61 |
| 11/27 | 2,069 | 2,100 | 2,031 | 2,083 | +1.56% | 107,900 | 122億2721万 | -14.42% | 19.47 | 2.64 |
| 11/26 | 2,120 | 2,131 | 2,042 | 2,051 | -3.84% | 146,200 | 120億3937万 | -16.22% | 19.17 | 2.6 |
| 11/25 | 2,188 | 2,235 | 2,072 | 2,133 | -3.53% | 266,500 | 125億2071万 | -12.97% | 19.94 | 2.7 |
| 11/22 | 2,197 | 2,250 | 2,171 | 2,211 | +0.82% | 139,200 | 129億7857万 | -9.61% | 20.67 | 2.8 |
| 11/21 | 2,268 | 2,290 | 2,170 | 2,193 | -4.03% | 218,500 | 128億7291万 | -9.83% | 20.5 | 2.78 |
| 11/20 | 2,483 | 2,515 | 2,266 | 2,285 | -7.23% | 327,100 | 134億1295万 | -5.19% | 21.36 | 2.89 |
| 11/19 | 2,530 | 2,647 | 2,405 | 2,463 | +0.53% | 342,600 | 144億5781万 | +3.27% | 23.02 | 3.12 |
| 11/18 | 2,428 | 2,567 | 2,371 | 2,450 | -1.13% | 211,400 | 143億8150万 | +4.12% | 22.9 | 3.1 |
| 11/15 | 2,215 | 2,519 | 2,215 | 2,478 | +10.08% | 437,600 | 145億4586万 | +6.76% | 23.16 | 3.14 |
| 11/14 | 2,335 | 2,365 | 2,154 | 2,251 | -2.26% | 321,100 | 132億1337万 | -1.75% | 21.04 | 2.85 |
| 11/13 | 2,315 | 2,376 | 2,285 | 2,303 | -1.54% | 139,500 | 135億1861万 | +1.54% | 21.53 | 2.92 |
| 11/12 | 2,454 | 2,454 | 2,320 | 2,339 | -4.73% | 179,800 | 137億2993万 | +4.23% | 21.86 | 2.96 |
| 11/11 | 2,458 | 2,580 | 2,400 | 2,455 | -2.11% | 248,000 | 144億1085万 | +10.54% | 22.95 | 3.11 |
| 11/08 | 2,675 | 2,746 | 2,410 | 2,508 | -9.62% | 699,100 | 147億2196万 | +14.42% | 23.44 | 3.18 |
| 11/07 | 2,846 | 2,860 | 2,660 | 2,775 | +0.43% | 415,700 | 162億8925万 | +28.47% | 25.94 | 3.52 |
| 11/06 | 2,600 | 2,811 | 2,570 | 2,763 | +6.02% | 376,500 | 162億1881万 | +30.27% | 25.83 | 3.5 |
| 11/05 | 2,757 | 2,777 | 2,603 | 2,606 | -6.59% | 277,300 | 152億9722万 | +24.99% | 24.36 | 3.3 |
| 11/01 | 2,630 | 2,968 | 2,560 | 2,790 | +4.1% | 768,400 | 163億7730万 | +34.72% | 26.08 | 3.53 |
| 10/31 | 2,655 | 2,737 | 2,600 | 2,680 | -2.44% | 434,700 | 157億3160万 | +31.44% | 25.05 | 3.4 |
| 10/30 | 2,969 | 3,195 | 2,726 | 2,747 | -6.25% | 1,109,800 | 161億2489万 | +36.73% | 25.68 | 3.48 |
| 10/29 | 2,800 | 3,050 | 2,711 | 2,930 | +14.9% | 1,437,000 | 171億9910万 | +48.28% | 27.39 | 3.71 |
| 10/28 | 2,212 | 2,580 | 2,212 | 2,550 | +15.38% | 910,100 | 149億6850万 | +32.4% | 23.84 | 3.23 |
| 10/25 | 2,300 | 2,359 | 2,180 | 2,210 | -4.54% | 346,400 | 129億7270万 | +16.99% | 20.66 | 2.8 |
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 9月期 | 993 10/9 | 780 9/18 | 22,000 1/16 | - | - | +10.09% 6/4 | -32.6% 10/8 |
| 2009年 9月期 | 830 8/26 6/16 | 494 10/29 10/28 | 14,000 10/8 | - | - | +25.94% 12/10 | -24.07% 11/30 |
| 2010年 9月期 | 701 10/1 | 400 8/10 | 16,000 8/6 | - | - | +16.35% 1/12 | -25.12% 8/9 |
| 2011年 9月期 | 578 1/17 | 345 5/10 5/6 他2件 | 9,000 12/20 | 38億7838万 | 23億1495万 | +36.14% 1/17 | -21.58% 10/19 |
| 2012年 9月期 | 360 10/3 | 226 5/28 | 16,000 5/28 | 24億1560万 | 15億1646万 | +12.16% 1/16 | -19.63% 5/28 |
| 2013年 9月期 | 485 5/8 | 232 10/29 | 40,000 5/7 | 32億5435万 | 15億5672万 | +47.19% 5/7 | -25.46% 6/7 |
| 2014年 9月期 | 630 9/11 | 349 12/3 | 27,000 6/9 | 42億2730万 | 23億4179万 | +19.89% 6/9 | -5.81% 12/3 |
| 2015年 9月期 | 1,310 12/2 | 570 10/16 | 619,000 12/2 | 87億9010万 | 38億2470万 | +58.39% 12/1 | -22.78% 8/25 |
| 2016年 9月期 | 770 10/9 | 586 6/16 | 11,100 12/18 | 51億6670万 | 39億3206万 | +5.36% 5/10 | -11.97% 12/10 |
| 2017年 9月期 | 790 3/9 | 576 11/9 | 435,000 9/22 | 53億90万 | 38億6496万 | +13.72% 3/9 | -9.27% 4/17 |
| 2018年 9月期 | 1,387 1/19 | 698 10/6 | 922,100 10/12 | 93億677万 | 46億8358万 | +33.18% 1/19 | -20.06% 10/29 |
| 2019年 9月期 | 896 10/3 | 543 12/25 | 269,400 8/21 | 60億1216万 | 36億4353万 | +7.57% 9/17 | -19.51% 12/25 |
| 2020年 9月期 | 714 9/28 | 438 3/17 | 296,900 8/7 | 41億9118万 | 25億7106万 | +11.34% 9/28 | -21.4% 3/13 |
| 2021年 9月期 | 1,072 9/9 | 555 11/4 | 2,365,200 1/15 | 62億9264万 | 32億5785万 | +41.63% 1/14 | -9.71% 8/20 |
| 2022年 9月期 | 1,901 9/6 | 787 2/24 | 1,503,200 9/6 | 111億5887万 | 46億1969万 | +33.62% 9/6 | -13.61% 10/13 |
| 2023年 9月期 | 1,712 1/11 | 1,163 11/11 | 1,848,600 1/11 | 100億4944万 | 68億2681万 | +19.02% 1/10 | -11.36% 10/16 |
| 2024年 9月期 | 2,367 9/27 | 1,055 11/16 | 853,700 9/27 | 138億9429万 | 61億9285万 | +48.28% 10/29 | -32.38% 8/5 |
| 最新 | 1,896 2025/3/26 | 32,700 | 111億2952万 | +6.7% 1,777 | |||
年間値上がり率
- 1992/12/28 vs 1991/12/30
- -60%（0.4倍）
- 1993/12/28 vs 1992/12/28
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/28
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/27
- -70%（0.3倍）
- 1998/12/24 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/24
- -25%（0.75倍）
- 2000/12/26 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/19 vs 2000/12/26
- -8%（0.92倍）
- 2002/12/20 vs 2001/12/19
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/20
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/29
- 190%（2.9倍）
- 2005/12/30 vs 2004/12/30
- 159%（2.59倍）
- 2006/12/27 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/27
- 12%（1.12倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/24 vs 2008/12/29
- -19%（0.81倍）
- 2010/12/27 vs 2009/12/24
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/27
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 139%（2.39倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 57%（1.57倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 66%（1.66倍）
- 2025/03/26 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
148円（2003/03/20） - 1181%（12.81倍）
1,896円（3/26）