株価チャート
株価
6/6
- 前日 (6/5)
- 757
- 始値
- 757
- 高値
- 760
- 安値
- 757
- 終値 +0.4%
- 760
- 出来高 -23.53%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.13%
759 - 株価（25日）
移動平均値 - -0.52%
764 - 出来高（5日）
移動平均値 - -13.33%
1,500
2025/01/08～2025/06/06
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 | ||||||||||
| 06/06 | 757 | 760 | 757 | 760 | +0.4% | 1,300 | 31億5614万 | -0.52% | 7.07 | 0.69 |
| 06/05 | 762 | 762 | 757 | 757 | -0.53% | 1,700 | 31億4368万 | -1.17% | 7.05 | 0.69 |
| 06/04 | 759 | 761 | 759 | 761 | +0.26% | 1,000 | 31億6029万 | -0.78% | 7.08 | 0.69 |
| 06/03 | 760 | 760 | 757 | 759 | 0% | 1,900 | 31億5199万 | -1.17% | 7.06 | 0.69 |
| 06/02 | 755 | 766 | 755 | 759 | +0.13% | 1,600 | 31億5199万 | -1.43% | 7.06 | 0.69 |
| 05/30 | 752 | 758 | 752 | 758 | +0.8% | 2,200 | 31億4783万 | -1.69% | 7.06 | 0.69 |
| 05/29 | 750 | 752 | 750 | 752 | +0.13% | 600 | 31億2292万 | -2.59% | 7 | 0.68 |
| 05/28 | 750 | 752 | 748 | 751 | -0.27% | 2,200 | 31億1876万 | -2.97% | 6.99 | 0.68 |
| 05/27 | 750 | 753 | 750 | 753 | +0.27% | 1,500 | 31億2707万 | -2.84% | 7.01 | 0.68 |
| 05/26 | 754 | 755 | 751 | 751 | +0.13% | 1,000 | 31億1876万 | -3.35% | 6.99 | 0.68 |
| 05/23 | 759 | 759 | 748 | 750 | -1.19% | 6,200 | 31億1461万 | -3.6% | 6.98 | 0.68 |
| 05/22 | 760 | 760 | 755 | 759 | +0.26% | 1,300 | 31億5199万 | -2.44% | 7.06 | 0.69 |
| 05/21 | 767 | 769 | 756 | 757 | -0.39% | 3,500 | 31億4368万 | -2.7% | 7.05 | 0.69 |
| 05/20 | 754 | 769 | 750 | 760 | +1.33% | 3,700 | 31億5614万 | -2.31% | 7.07 | 0.69 |
| 05/19 | 750 | 752 | 746 | 750 | 0% | 8,200 | 31億1461万 | -3.47% | 6.98 | 0.68 |
| 05/16 | 751 | 751 | 745 | 750 | 0% | 4,400 | 31億1461万 | -3.47% | 6.98 | 0.68 |
| 05/15 | 753 | 757 | 748 | 750 | -1.32% | 22,800 | 31億1461万 | -3.23% | 6.98 | 0.68 |
| 05/14 | 750 | 760 | 749 | 760 | +1.74% | 6,000 | 31億5614万 | -1.94% | 7.07 | 0.69 |
| 05/13 | 768 | 785 | 737 | 747 | -1.58% | 29,100 | 31億215万 | -3.86% | 6.95 | 0.68 |
| 05/12 | 770 | 770 | 746 | 759 | -0.78% | 26,500 | 31億5199万 | -2.69% | 7.06 | 0.69 |
| 05/09 | 823 | 839 | 740 | 765 | -7.05% | 51,400 | 31億7690万 | -2.05% | 7.12 | 0.69 |
| 05/08 | 819 | 825 | 818 | 823 | +0.98% | 2,000 | 34億1777万 | +4.97% | 7.66 | 0.75 |
| 05/07 | 805 | 820 | 805 | 815 | +1.37% | 6,800 | 33億8454万 | +4.09% | 7.59 | 0.74 |
| 05/02 | 801 | 804 | 794 | 804 | +0.5% | 2,400 | 33億3886万 | +2.68% | 7.48 | 0.73 |
| 05/01 | 798 | 802 | 798 | 800 | +0.25% | 2,300 | 33億2225万 | +1.91% | 7.45 | 0.73 |
| 04/30 | 792 | 799 | 792 | 798 | +1.01% | 600 | 33億1395万 | +1.4% | 7.43 | 0.72 |
| 04/28 | 783 | 791 | 783 | 790 | +0.25% | 1,300 | 32億8072万 | +0.25% | 7.35 | 0.72 |
| 04/25 | 802 | 802 | 783 | 788 | -1.75% | 2,000 | 32億7242万 | -0.13% | 7.33 | 0.72 |
| 04/23 | 805 | 805 | 783 | 802 | +1.52% | 3,200 | 33億3056万 | +1.39% | 7.47 | 0.73 |
| 04/22 | 786 | 790 | 771 | 790 | +0.51% | 2,500 | 32億8072万 | -0.13% | 7.35 | 0.72 |
| 04/21 | 782 | 800 | 780 | 786 | +0.38% | 5,800 | 32億6411万 | -0.63% | 7.32 | 0.71 |
| 04/18 | 798 | 800 | 783 | 783 | +0.38% | 2,200 | 32億5165万 | -1.14% | 7.29 | 0.71 |
| 04/17 | 795 | 798 | 778 | 780 | -3.7% | 1,500 | 32億3919万 | -1.64% | 7.26 | 0.71 |
| 04/16 | 772 | 812 | 772 | 810 | +4.92% | 10,500 | 33億6378万 | +2.02% | 7.54 | 0.74 |
| 04/15 | 762 | 786 | 760 | 772 | +2.93% | 12,200 | 32億597万 | -2.77% | 7.19 | 0.7 |
| 04/14 | 764 | 843 | 750 | 750 | -0.4% | 96,600 | 31億1461万 | -5.66% | 6.98 | 0.68 |
| 04/11 | 753 | 753 | 742 | 753 | -1.05% | 1,200 | 31億2707万 | -5.52% | 7.01 | 0.68 |
| 04/10 | 776 | 789 | 735 | 761 | +1.33% | 7,600 | 31億6029万 | -4.76% | 7.08 | 0.69 |
| 04/09 | 711 | 751 | 675 | 751 | +1.76% | 8,000 | 31億1876万 | -6.24% | 6.99 | 0.68 |
| 04/08 | 745 | 749 | 730 | 738 | +6.96% | 11,900 | 30億6478万 | -7.98% | 6.87 | 0.67 |
| 04/07 | 700 | 728 | 663 | 690 | -10.27% | 15,300 | 28億6544万 | -14.29% | 6.42 | 0.63 |
| 04/04 | 793 | 809 | 725 | 769 | -4.83% | 47,800 | 31億9351万 | -4.94% | 7.16 | 0.7 |
| 04/03 | 788 | 814 | 777 | 808 | +0.62% | 11,000 | 33億5547万 | -0.25% | 7.52 | 0.73 |
| 04/02 | 806 | 811 | 798 | 803 | -0.37% | 6,000 | 33億3471万 | -0.74% | 7.47 | 0.73 |
| 04/01 | 820 | 821 | 805 | 806 | -1.83% | 5,100 | 33億4717万 | -0.37% | 7.5 | 0.73 |
| 03/31 | 800 | 827 | 792 | 821 | +1.86% | 6,700 | 34億946万 | +1.48% | 8.1 | 0.75 |
| 03/28 | 804 | 810 | 800 | 806 | -2.07% | 4,600 | 33億4717万 | -0.37% | 7.95 | 0.73 |
| 03/27 | 833 | 838 | 823 | 823 | -3.06% | 9,400 | 34億1777万 | +1.6% | 8.12 | 0.75 |
| 03/26 | 850 | 855 | 832 | 849 | -0.12% | 5,600 | 35億2574万 | +4.81% | 8.38 | 0.77 |
| 03/25 | 832 | 850 | 832 | 850 | +2.16% | 9,600 | 35億2989万 | +5.07% | 8.39 | 0.77 |
| 03/24 | 825 | 839 | 813 | 832 | +2.59% | 9,700 | 34億5514万 | +2.97% | 8.21 | 0.76 |
| 03/21 | 825 | 825 | 811 | 811 | -1.7% | 800 | 33億6793万 | +0.5% | 8 | 0.74 |
| 03/19 | 807 | 830 | 800 | 825 | +3% | 3,500 | 34億2607万 | +2.1% | 8.14 | 0.75 |
| 03/18 | 802 | 813 | 801 | 801 | 0% | 2,700 | 33億2640万 | -0.5% | 7.91 | 0.73 |
| 03/17 | 822 | 822 | 801 | 801 | -1.11% | 9,300 | 33億2640万 | -0.25% | 7.91 | 0.73 |
| 03/14 | 802 | 810 | 802 | 810 | +0.12% | 3,200 | 33億6378万 | +1.12% | 7.99 | 0.74 |
| 03/13 | 808 | 815 | 808 | 809 | +0.12% | 1,100 | 33億5963万 | +1.25% | 7.98 | 0.73 |
| 03/12 | 819 | 820 | 807 | 808 | +0.37% | 3,000 | 33億5547万 | +1.38% | 7.97 | 0.73 |
| 03/11 | 796 | 816 | 796 | 805 | 0% | 2,400 | 33億4302万 | +1.39% | 7.94 | 0.73 |
| 03/10 | 800 | 810 | 800 | 805 | +0.63% | 1,400 | 33億4302万 | +1.64% | 7.94 | 0.73 |
| 03/07 | 800 | 809 | 800 | 800 | -0.62% | 1,800 | 33億2225万 | +1.39% | 7.9 | 0.73 |
| 03/06 | 818 | 818 | 805 | 805 | +2.16% | 4,800 | 33億4302万 | +2.42% | 7.94 | 0.73 |
| 03/05 | 795 | 795 | 763 | 788 | -0.51% | 16,700 | 32億7242万 | +0.64% | 7.78 | 0.72 |
| 03/04 | 796 | 800 | 787 | 792 | -1.61% | 4,000 | 32億8903万 | +1.41% | 7.82 | 0.72 |
| 03/03 | 795 | 805 | 795 | 805 | +1.26% | 800 | 33億4302万 | +3.34% | 7.94 | 0.73 |
| 02/28 | 795 | 796 | 781 | 795 | -0.38% | 3,500 | 33億149万 | +2.45% | 7.85 | 0.72 |
| 02/27 | 782 | 805 | 782 | 798 | +1.66% | 1,300 | 33億1395万 | +3.23% | 7.88 | 0.72 |
| 02/26 | 798 | 798 | 785 | 785 | -2.24% | 3,800 | 32億5996万 | +1.82% | 7.75 | 0.71 |
| 02/25 | 802 | 816 | 799 | 803 | -0.25% | 4,500 | 33億3471万 | +4.56% | 7.92 | 0.73 |
| 02/21 | 824 | 825 | 804 | 805 | -2.31% | 3,700 | 33億4302万 | +5.23% | 7.94 | 0.73 |
| 02/20 | 810 | 824 | 810 | 824 | -0.12% | 3,900 | 34億2192万 | +7.99% | 8.13 | 0.75 |
| 02/19 | 825 | 827 | 806 | 825 | 0% | 14,300 | 34億2607万 | +8.7% | 8.14 | 0.75 |
| 02/18 | 824 | 850 | 810 | 825 | +0.86% | 6,900 | 34億2607万 | +9.13% | 8.14 | 0.75 |
| 02/17 | 821 | 821 | 805 | 818 | -0.37% | 21,400 | 33億9700万 | +8.63% | 8.07 | 0.74 |
| 02/14 | 803 | 821 | 801 | 821 | +0.37% | 12,900 | 34億946万 | +9.61% | 8.1 | 0.75 |
| 02/13 | 810 | 830 | 780 | 818 | -2.62% | 49,300 | 33億9700万 | +9.65% | 8.07 | 0.74 |
| 02/12 | 755 | 896 | 749 | 840 | +12% | 120,800 | 34億8836万 | +13.06% | 8.29 | 0.76 |
| 02/10 | 750 | 752 | 749 | 750 | 0% | 3,300 | 31億1461万 | +1.49% | 7.4 | 0.68 |
| 02/07 | 752 | 753 | 750 | 750 | 0% | 1,300 | 31億1461万 | +1.63% | 7.4 | 0.68 |
| 02/06 | 751 | 751 | 750 | 750 | -0.13% | 600 | 31億1461万 | +1.76% | 7.4 | 0.68 |
| 02/05 | 747 | 751 | 746 | 751 | +0.13% | 1,800 | 31億1876万 | +2.04% | 7.41 | 0.68 |
| 02/04 | 752 | 752 | 745 | 750 | 0% | 2,300 | 31億1461万 | +2.04% | 7.4 | 0.68 |
| 02/03 | 740 | 750 | 737 | 750 | +1.35% | 5,400 | 31億1461万 | +2.18% | 7.4 | 0.68 |
| 01/31 | 738 | 740 | 734 | 740 | +0.14% | 1,600 | 30億7308万 | +0.95% | 7.3 | 0.67 |
| 01/30 | 733 | 739 | 732 | 739 | +0.68% | 3,700 | 30億6893万 | +0.82% | 7.29 | 0.67 |
| 01/29 | 729 | 734 | 729 | 734 | +0.82% | 500 | 30億4816万 | +0.14% | 7.24 | 0.67 |
| 01/28 | 735 | 735 | 727 | 728 | -0.95% | 1,400 | 30億2325万 | -0.82% | 7.18 | 0.66 |
| 01/27 | 729 | 736 | 729 | 735 | +0.96% | 800 | 30億5232万 | +0.14% | 7.25 | 0.67 |
| 01/24 | 738 | 738 | 728 | 728 | -0.27% | 1,200 | 30億2325万 | -0.95% | 7.18 | 0.66 |
| 01/23 | 731 | 731 | 730 | 730 | -0.14% | 3,700 | 30億3155万 | -0.82% | 7.2 | 0.66 |
| 01/22 | 735 | 740 | 731 | 731 | -0.27% | 1,600 | 30億3571万 | -0.81% | 7.21 | 0.66 |
| 01/21 | 729 | 735 | 727 | 733 | +0.55% | 1,200 | 30億4401万 | -0.54% | 7.23 | 0.67 |
| 01/20 | 725 | 735 | 725 | 729 | -0.27% | 1,800 | 30億2740万 | -1.09% | 7.19 | 0.66 |
| 01/17 | 731 | 731 | 731 | 731 | -0.81% | 500 | 30億3571万 | -0.95% | 7.21 | 0.66 |
| 01/16 | 736 | 740 | 736 | 737 | +0.14% | 700 | 30億6062万 | -0.14% | 7.27 | 0.67 |
| 01/15 | 745 | 745 | 734 | 736 | -0.94% | 6,400 | 30億5647万 | -0.27% | 7.26 | 0.67 |
| 01/14 | 744 | 744 | 736 | 743 | -0.13% | 3,200 | 30億8554万 | +0.68% | 7.33 | 0.68 |
| 01/10 | 736 | 744 | 735 | 744 | +0.68% | 1,300 | 30億8969万 | +0.81% | 7.34 | 0.68 |
| 01/09 | 745 | 747 | 739 | 739 | -0.54% | 2,600 | 30億6893万 | +0.14% | 7.29 | 0.67 |
| 01/08 | 744 | 745 | 737 | 743 | +0.27% | 6,300 | 30億8554万 | +0.68% | 7.33 | 0.68 |
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 | |
| 2022年 3月期 | 1,357 6/23 | 676 12/27 | 1,464,000 6/23 | 56億3537万 | 28億730万 | +5.43% 2/14 | -15.54% 8/6 |
| 2023年 3月期 | 850 6/9 | 668 5/12 | 194,000 12/26 | 35億2989万 | 27億7408万 | +15.22% 6/9 | -9.43% 12/26 |
| 2024年 3月期 | 880 8/15 | 729 10/4 | 65,400 9/20 | 36億5448万 | 30億2740万 | +7.23% 7/14 | -9.65% 9/29 |
| 2025年 3月期 | 896 2/12 | 571 8/5 | 120,800 2/12 | 37億2092万 | 23億7126万 | +13.01% 2/12 | -22.8% 8/5 |
| 最新 | 760 2025/6/6 | 1,300 | 31億5614万 | -0.52% 764 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/06/06 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
571円（2024/08/05） - 33%（1.33倍）
760円（6/6）