株価チャート
2017/03/31～2025/06/11
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 | ||||||||||
| 06/11 | 3,665 | 4,360 | 3,660 | 4,005 | +13.62% | 8,677,300 | 683億9113万 | +50.68% | 26.75 | 1.63 |
| 05/30 | 3,500 | 3,610 | 3,065 | 3,525 | +1.15% | 7,662,600 | 601億9444万 | +38.4% | 23.54 | 1.43 |
| 04/30 | 3,415 | 3,530 | 2,511 | 3,485 | +4.19% | 7,483,500 | 595億1138万 | +42.01% | 23.27 | 1.42 |
| 03/31 | 3,050 | 3,835 | 3,020 | 3,345 | +11.57% | 9,007,700 | 571億2068万 | +41.56% | 14.47 | 1.36 |
| 02/28 | 3,140 | 3,630 | 2,951 | 2,998 | -5.57% | 6,158,900 | 511億9516万 | +31.43% | 12.97 | 1.22 |
| 01/31 | 3,310 | 3,365 | 2,888 | 3,175 | -2.01% | 5,081,200 | 542億1769万 | +43.47% | 13.74 | 1.29 |
| 2024 | ||||||||||
| 12/30 | 3,315 | 3,720 | 3,090 | 3,240 | -2.85% | 6,503,800 | 553億2766万 | +51.4% | 14.02 | 1.44 |
| 11/29 | 2,958 | 3,800 | 2,850 | 3,335 | +10.61% | 7,230,500 | 569億4992万 | +62.13% | 14.43 | 1.48 |
| 10/31 | 3,270 | 3,670 | 2,900 | 3,015 | -5.93% | 7,824,600 | 514億8546万 | +52.66% | 13.05 | 1.34 |
| 09/30 | 3,050 | 3,485 | 2,486 | 3,205 | +7.69% | 6,957,400 | 547億2998万 | +68.42% | 13.87 | 1.45 |
| 08/30 | 3,340 | 3,340 | 2,451 | 2,976 | -12.73% | 6,240,300 | 508億1948万 | +62.89% | 12.87 | 1.35 |
| 07/31 | 3,560 | 4,155 | 3,260 | 3,410 | -4.21% | 5,510,500 | 582億3065万 | +93.53% | 14.75 | 1.55 |
| 06/28 | 3,175 | 3,595 | 2,826 | 3,560 | +13.02% | 3,617,600 | 607億9212万 | +112.41% | 15.4 | 1.62 |
| 05/31 | 2,545 | 3,330 | 2,458 | 3,150 | +21.57% | 4,041,700 | 537億9078万 | +98.61% | 13.63 | 1.43 |
| 04/30 | 2,743 | 2,756 | 2,434 | 2,591 | -4.71% | 2,844,100 | 442億4505万 | +72.16% | 11.21 | 1.18 |
| 03/29 | 2,441 | 2,730 | 2,313 | 2,719 | +14.73% | 3,994,200 | 464億3083万 | +87.65% | 19.61 | 1.21 |
| 02/29 | 1,796 | 2,451 | 1,766 | 2,370 | +31.52% | 3,272,700 | 404億7116万 | +71.37% | 17.1 | 1.06 |
| 01/31 | 1,780 | 1,912 | 1,730 | 1,802 | +1.24% | 1,481,900 | 307億7174万 | +35.69% | 13 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 1,753 | 1,837 | 1,581 | 1,780 | +1.02% | 2,123,100 | 303億9606万 | +37.35% | 12.84 | 0.79 |
| 11/30 | 1,493 | 1,814 | 1,469 | 1,762 | +19.62% | 2,646,000 | 300億8868万 | +39.4% | 12.71 | 0.79 |
| 10/31 | 1,464 | 1,547 | 1,360 | 1,473 | +0.55% | 1,548,000 | 251億5359万 | +19.46% | 10.63 | 0.66 |
| 09/29 | 1,460 | 1,569 | 1,449 | 1,465 | +0.41% | 1,915,800 | 250億1698万 | +20.48% | 10.56 | 0.65 |
| 08/31 | 1,304 | 1,474 | 1,277 | 1,459 | +12.06% | 2,305,000 | 249億1452万 | +21.79% | 10.52 | 0.65 |
| 07/31 | 1,325 | 1,346 | 1,269 | 1,302 | -0.61% | 960,000 | 222億3352万 | +10.25% | 9.39 | 0.58 |
| 06/30 | 1,214 | 1,334 | 1,209 | 1,310 | +7.82% | 1,292,000 | 223億7013万 | +11.87% | 9.44 | 0.58 |
| 05/31 | 1,215 | 1,290 | 1,213 | 1,215 | +0.75% | 1,015,800 | 207億4787万 | +4.65% | 8.76 | 0.54 |
| 04/28 | 1,224 | 1,249 | 1,183 | 1,206 | -0.74% | 895,200 | 205億9418万 | +4.51% | 8.69 | 0.54 |
| 03/31 | 1,291 | 1,328 | 1,190 | 1,215 | -6.11% | 1,767,600 | 207億4787万 | +6.21% | 22.85 | 0.61 |
| 02/28 | 1,310 | 1,314 | 1,237 | 1,294 | -0.84% | 1,219,300 | 220億9691万 | +14.31% | 24.33 | 0.65 |
| 01/31 | 1,318 | 1,323 | 1,203 | 1,305 | -2.68% | 2,591,100 | 222億8475万 | +16.73% | 24.54 | 0.65 |
| 2022 | ||||||||||
| 12/30 | 1,180 | 1,400 | 1,149 | 1,341 | +13.93% | 4,381,700 | 228億9950万 | +21.58% | 25.21 | 0.67 |
| 11/30 | 1,280 | 1,308 | 1,123 | 1,177 | -8.05% | 1,677,800 | 200億9896万 | +8.48% | 22.13 | 0.59 |
| 10/31 | 1,220 | 1,297 | 1,220 | 1,280 | +5.79% | 1,327,400 | 218億5784万 | +19.29% | 24.07 | 0.64 |
| 09/30 | 1,288 | 1,294 | 1,167 | 1,210 | -6.71% | 1,655,600 | 206億6249万 | +14.26% | 22.75 | 0.6 |
| 08/31 | 1,370 | 1,433 | 1,253 | 1,297 | -3.57% | 4,115,400 | 221億4814万 | +23.88% | 24.37 | 0.65 |
| 07/29 | 1,298 | 1,346 | 1,227 | 1,345 | +5.74% | 1,949,900 | 229億6781万 | +30.33% | 25.27 | 0.67 |
| 06/30 | 1,320 | 1,612 | 1,242 | 1,272 | -3.2% | 6,881,200 | 217億2123万 | +24.95% | 23.9 | 0.63 |
| 05/31 | 1,131 | 1,360 | 1,056 | 1,314 | +16.18% | 4,519,600 | 224億3844万 | +30.75% | 24.69 | 0.65 |
| 04/28 | 1,179 | 1,217 | 1,092 | 1,131 | -4.72% | 1,282,700 | 193億1345万 | +15.06% | 21.25 | 0.56 |
| 03/31 | 1,078 | 1,291 | 1,043 | 1,187 | +12.19% | 3,007,900 | 202億6973万 | +22.88% | 13.04 | 0.59 |
| 02/28 | 1,015 | 1,099 | 996 | 1,058 | +5.06% | 1,467,800 | 180億6687万 | +11.37% | 11.62 | 0.53 |
| 01/31 | 1,002 | 1,026 | 966 | 1,007 | +0.7% | 1,297,600 | 171億9597万 | +6.22% | 11.06 | 0.5 |
| 2021 | ||||||||||
| 12/30 | 971 | 1,029 | 953 | 1,000 | +3.2% | 1,002,900 | 170億7643万 | +5.37% | 10.99 | 0.5 |
| 11/30 | 1,004 | 1,040 | 969 | 969 | -3.29% | 631,000 | 165億4706万 | +2.11% | 10.65 | 0.48 |
| 10/29 | 1,033 | 1,037 | 994 | 1,002 | -3.65% | 546,400 | 171億1059万 | +5.58% | 11.01 | 0.5 |
| 09/30 | 1,016 | 1,080 | 1,011 | 1,040 | +2.26% | 702,700 | 177億5949万 | +10.17% | 11.43 | 0.52 |
| 08/31 | 1,035 | 1,050 | 973 | 1,017 | -0.49% | 669,600 | 173億6673万 | +8.42% | 11.17 | 0.51 |
| 07/30 | 1,081 | 1,081 | 1,013 | 1,022 | -4.58% | 781,700 | 174億5212万 | +9.19% | 11.23 | 0.51 |
| 06/30 | 1,050 | 1,116 | 1,038 | 1,071 | +1.61% | 1,346,700 | 182億8886万 | +14.79% | 11.77 | 0.53 |
| 05/31 | 1,050 | 1,085 | 1,006 | 1,054 | +1.05% | 1,499,100 | 179億9856万 | +13.7% | 11.58 | 0.53 |
| 04/30 | 945 | 1,056 | 913 | 1,043 | +10.49% | 2,727,000 | 178億1072万 | +12.27% | 11.46 | 0.52 |
| 03/31 | 936 | 1,005 | 913 | 944 | +2.28% | 3,449,800 | 161億2015万 | +1.4% | 16.39 | 0.49 |
| 02/26 | 938 | 968 | 903 | 923 | -1.28% | 1,867,700 | 157億6155万 | -1.7% | 16.02 | 0.48 |
| 01/29 | 943 | 987 | 903 | 935 | -0.32% | 1,574,100 | 159億6647万 | -0.43% | 16.23 | 0.49 |
| 2020 | ||||||||||
| 12/30 | 898 | 1,044 | 891 | 938 | +5.04% | 1,430,300 | 160億1769万 | 0% | 16.28 | 0.49 |
| 11/30 | 869 | 938 | 865 | 893 | +3.48% | 453,400 | 152億4926万 | -5.5% | 15.5 | 0.47 |
| 10/30 | 942 | 946 | 858 | 863 | -8% | 511,900 | 147億3696万 | -9.35% | 14.98 | 0.45 |
| 09/30 | 920 | 982 | 896 | 938 | +1.52% | 610,900 | 160億1769万 | -2.9% | 16.28 | 0.49 |
| 08/31 | 926 | 962 | 898 | 924 | +1.32% | 689,000 | 157億7862万 | -5.13% | 16.04 | 0.48 |
| 07/31 | 978 | 1,010 | 905 | 912 | -7.13% | 809,700 | 155億7371万 | -7.32% | 15.83 | 0.48 |
| 06/30 | 965 | 1,049 | 904 | 982 | +1.55% | 1,520,200 | 167億6906万 | -1.5% | 17.05 | 0.51 |
| 05/29 | 763 | 985 | 725 | 967 | +27.24% | 2,560,100 | 165億1291万 | -4.26% | 16.79 | 0.5 |
| 04/30 | 686 | 800 | 621 | 760 | +9.35% | 1,430,400 | 129億7809万 | -25.42% | 13.19 | 0.4 |
| 03/31 | 774 | 837 | 577 | 695 | -11.69% | 1,584,400 | 118億6812万 | -32.72% | 8 | 0.39 |
| 02/28 | 1,000 | 1,033 | 784 | 787 | -23.07% | 809,200 | 134億3915万 | -25.47% | 9.06 | 0.44 |
| 01/31 | 1,117 | 1,384 | 1,011 | 1,023 | -0.39% | 6,017,700 | 174億6919万 | -5.28% | 11.78 | 0.58 |
| 2019 | ||||||||||
| 12/30 | 1,004 | 1,069 | 1,001 | 1,027 | +2.29% | 563,500 | 175億3750万 | -6.3% | 11.82 | 0.58 |
| 11/29 | 954 | 1,038 | 932 | 1,004 | +5.13% | 847,900 | 171億4474万 | -9.55% | 11.56 | 0.56 |
| 10/31 | 897 | 974 | 865 | 955 | +7.67% | 477,600 | 163億799万 | -15.56% | 10.99 | 0.54 |
| 09/30 | 880 | 934 | 841 | 887 | +0.23% | 446,300 | 151億4680万 | -23.27% | 10.21 | 0.5 |
| 08/30 | 963 | 968 | 836 | 885 | -8.1% | 517,900 | 151億1264万 | -24.94% | 10.19 | 0.5 |
| 07/31 | 1,000 | 1,035 | 906 | 963 | 0% | 512,000 | 164億4461万 | -19.88% | 11.09 | 0.54 |
| 06/28 | 885 | 976 | 873 | 963 | +7.12% | 535,700 | 164億4461万 | -21% | 11.09 | 0.54 |
| 05/31 | 1,107 | 1,115 | 899 | 899 | -19.44% | 527,500 | 153億5171万 | -27.27% | 10.35 | 0.51 |
| 04/26 | 1,127 | 1,162 | 1,102 | 1,116 | +1.45% | 535,700 | 190億5730万 | -10.43% | 12.85 | 0.63 |
| 03/29 | 1,143 | 1,192 | 1,071 | 1,100 | -3.76% | 1,317,300 | 187億8408万 | -11.86% | 9.32 | 0.62 |
| 02/28 | 917 | 1,168 | 906 | 1,143 | +24.65% | 978,000 | 195億1836万 | -8.63% | 9.68 | 0.65 |
| 01/31 | 900 | 963 | 883 | 917 | -0.43% | 498,100 | 156億5909万 | -27.05% | 7.77 | 0.52 |
| 2018 | ||||||||||
| 12/28 | 1,109 | 1,114 | 826 | 921 | -16.95% | 824,200 | 157億2740万 | -27.19% | 7.8 | 0.52 |
| 11/30 | 1,053 | 1,155 | 1,041 | 1,109 | +5.32% | 640,000 | 189億3777万 | -12.75% | 9.4 | 0.63 |
| 10/31 | 1,207 | 1,213 | 982 | 1,053 | -12.9% | 992,200 | 179億8149万 | -16.56% | 8.92 | 0.6 |
| 09/28 | 1,145 | 1,223 | 1,082 | 1,209 | +6.24% | 572,500 | 206億4541万 | -3.59% | 10.24 | 0.68 |
| 08/31 | 1,185 | 1,194 | 1,050 | 1,138 | -3.31% | 827,700 | 194億3298万 | -8.08% | 9.64 | 0.64 |
| 07/31 | 1,229 | 1,240 | 1,096 | 1,177 | -5.31% | 898,000 | 200億9896万 | -4% | 9.97 | 0.67 |
| 06/29 | 1,291 | 1,329 | 1,197 | 1,243 | -4.75% | 1,009,600 | 212億2601万 | +2.73% | 10.53 | 0.7 |
| 05/31 | 1,185 | 1,438 | 1,161 | 1,305 | +10.22% | 2,677,300 | 222億8475万 | +9.21% | 11.06 | 0.74 |
| 04/27 | 1,124 | 1,230 | 1,106 | 1,184 | +4.87% | 1,422,300 | 202億1850万 | +0.94% | 10.03 | 0.67 |
| 03/30 | 1,256 | 1,267 | 1,080 | 1,129 | -10.61% | 2,238,700 | 192億7929万 | -2.59% | 16.54 | 0.66 |
| 02/28 | 1,395 | 1,395 | 1,097 | 1,263 | -8.81% | 3,387,200 | 215億6754万 | +10.4% | 18.5 | 0.74 |
| 01/31 | 1,432 | 1,444 | 1,379 | 1,385 | -2.4% | 2,686,900 | 236億5086万 | +22.13% | 20.28 | 0.81 |
| 2017 | ||||||||||
| 12/29 | 1,391 | 1,428 | 1,344 | 1,419 | +2.09% | 3,535,100 | 242億3146万 | +26.36% | 20.78 | 0.83 |
| 11/30 | 1,527 | 1,548 | 1,311 | 1,390 | -8.55% | 5,052,500 | 237億3625万 | +24.55% | 20.36 | 0.81 |
| 10/31 | 1,595 | 1,718 | 1,503 | 1,520 | -3.31% | 8,639,000 | 259億5618万 | +37.18% | 22.26 | 0.89 |
| 10/01 | 株式併合 5→1 | |||||||||
| 09/29 | 1,490 | 1,625 | 1,470 | 1,572 | +6.22% | 9,949,100 | 268億4416万 | +44.22% | 23.29 | 0.93 |
| 08/31 | 1,455 | 1,640 | 1,380 | 1,480 | +2.07% | 9,703,200 | 252億7313万 | +38.06% | 21.92 | 0.88 |
| 07/31 | 1,390 | 1,585 | 1,355 | 1,450 | +3.94% | 7,164,400 | 247億6083万 | +36.28% | 21.48 | 0.86 |
| 06/30 | 1,370 | 1,525 | 1,355 | 1,395 | +1.45% | 6,348,600 | 238億2163万 | +31.73% | 20.66 | 0.83 |
| 05/31 | 1,170 | 1,395 | 1,095 | 1,375 | +18.53% | 5,482,200 | 234億8010万 | +29.96% | 20.37 | 0.81 |
| 04/28 | 1,150 | 1,485 | 1,115 | 1,160 | +0.43% | 17,039,000 | 198億866万 | +9.43% | 17.18 | 0.69 |
| 03/31 | 1,215 | 1,220 | 1,150 | 1,155 | -3.35% | 1,690,000 | 197億2328万 | +8.35% | 27.03 | 0.71 |
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 3月期 | 1,755 351 12/13 | 1,160 232 3/18 | 2,053,600 10,268,000 10/19 | - | - | +27.96% 10/18 | -19.94% 8/17 |
| 2009年 3月期 | 1,500 300 4/2 | 465 93 2/24 | 351,400 1,757,000 6/9 | - | - | +19.23% 4/9 | -32.07% 10/9 |
| 2010年 3月期 | 925 185 3/24 | 505 101 11/27 101 11/24 他3件 | 1,480,600 7,403,000 3/23 | - | - | +40.13% 3/23 | -16.93% 7/13 |
| 2011年 3月期 | 910 182 4/12 | 375 75 3/15 | 679,400 3,397,000 3/7 | 155億3955万 | 64億366万 | +9.37% 6/21 | -37.7% 3/15 |
| 2012年 3月期 | 940 188 3/30 | 525 105 6/14 105 6/9 他4件 | 679,400 3,397,000 12/19 | 160億5185万 | 89億6513万 | +18.6% 12/5 | -10.29% 5/7 |
| 2013年 3月期 | 1,075 215 2/6 | 560 112 9/6 | 1,678,800 8,394,000 1/24 | 183億5717万 | 95億6280万 | +21.19% 1/24 | -19.72% 6/1 |
| 2014年 3月期 | 1,650 330 1/8 | 840 168 4/2 | 13,548,800 67,744,000 6/5 | 281億7612万 | 143億4420万 | +31.11% 6/5 | -17.82% 2/4 |
| 2015年 3月期 | 1,560 312 4/1 | 1,060 212 5/21 | 1,068,200 5,341,000 12/5 | 266億3924万 | 181億102万 | +10.85% 12/5 | -19.62% 5/20 |
| 2016年 3月期 | 1,455 291 5/12 | 725 145 2/12 | 250,600 1,253,000 7/15 | 248億4621万 | 123億8041万 | +7.9% 11/9 | -25.91% 2/12 |
| 2017年 3月期 | 1,315 263 1/30 | 695 139 6/24 | 2,058,000 10,290,000 11/9 | 224億5551万 | 118億6812万 | +23.23% 4/12 | -11.71% 6/24 |
| 2018年 3月期 | 1,718 10/6 | 1,080 3/26 | 3,667,000 18,335,000 4/12 | 293億3732万 | 184億4255万 | +22.57% 6/2 | -17.31% 2/13 |
| 2019年 3月期 | 1,438 5/21 | 826 12/25 | 817,800 5/14 | 245億5591万 | 141億513万 | +18.46% 5/14 | -20.05% 12/25 |
| 2020年 3月期 | 1,384 1/8 | 577 3/13 | 2,686,900 1/8 | 236億3379万 | 98億5310万 | +14.04% 1/8 | -26.84% 3/13 |
| 2021年 3月期 | 1,049 6/17 | 621 4/3 | 723,300 5/20 | 179億1318万 | 106億446万 | +25.81% 5/21 | -6.09% 7/10 |
| 2022年 3月期 | 1,291 3/29 3/28 | 913 4/8 | 348,700 3/29 | 220億4568万 | 155億9078万 | +13.5% 3/28 | -5.52% 4/26 |
| 2023年 3月期 | 1,612 6/8 | 1,056 5/19 | 1,201,300 6/7 | 275億2721万 | 180億3271万 | +28.43% 6/8 | -10.43% 11/15 |
| 2024年 3月期 | 2,730 3/29 | 1,183 4/27 | 458,600 2/14 | 466億1867万 | 202億142万 | +22.95% 2/13 | -8.47% 10/4 |
| 2025年 3月期 | 4,155 7/16 | 2,434 4/30 | 1,426,700 2/10 | 709億5260万 | 415億6405万 | +21.86% 5/13 | -31.3% 8/5 |
| 最新 | 4,005 2025/6/11 | 622,600 | 683億9113万 | +50.68% 2,658 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/28
- -4%（0.96倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 27%（1.27倍）
- 1988/12/28 vs 1987/12/28
- 72%（1.72倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -59%（0.41倍）
- 1991/12/30 vs 1990/12/28
- 21%（1.21倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- 38%（1.38倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 133%（2.33倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- 23%（1.23倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 82%（1.82倍）
- 2025/06/11 vs 2024/12/30
- 24%（1.24倍）
- 過去安値
250円（2002/11/19） - 1502%（16.02倍）
4,005円（6/11）