株価チャート
株価
5/19
- 前日 (5/16)
- 1,276
- 始値
- 1,293
- 高値
- 1,303
- 安値
- 1,276
- 終値 +1.49%
- 1,295
- 出来高 -9.38%
- 17,400
乖離率
- 株価（5日）
移動平均値 - +1.49%
1,276 - 株価（25日）
移動平均値 - +12.02%
1,156 - 出来高（5日）
移動平均値 - -36.22%
27,280
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 1,293 | 1,303 | 1,276 | 1,295 | +1.49% | 17,400 | 117億3697万 | +12.02% | 9.24 | 2.56 |
| 05/16 | 1,263 | 1,281 | 1,239 | 1,276 | -0.39% | 19,200 | 115億6477万 | +11.44% | 9.11 | 2.52 |
| 05/15 | 1,293 | 1,293 | 1,270 | 1,281 | -0.16% | 13,800 | 116億1008万 | +12.86% | 9.14 | 2.53 |
| 05/14 | 1,243 | 1,286 | 1,220 | 1,283 | +3.22% | 69,700 | 116億2821万 | +14.35% | 9.16 | 2.54 |
| 05/13 | 1,273 | 1,273 | 1,232 | 1,243 | -2.13% | 16,300 | 112億6568万 | +11.68% | 8.87 | 2.46 |
| 05/12 | 1,205 | 1,270 | 1,205 | 1,270 | +8.64% | 73,300 | 115億1039万 | +14.72% | 9.06 | 2.51 |
| 05/09 | 1,165 | 1,170 | 1,149 | 1,169 | +1.21% | 24,600 | 105億9499万 | +6.08% | 8.34 | 2.31 |
| 05/08 | 1,145 | 1,160 | 1,138 | 1,155 | +1.58% | 6,500 | 104億6811万 | +5% | 8.24 | 2.28 |
| 05/07 | 1,135 | 1,140 | 1,132 | 1,137 | +0.18% | 3,500 | 103億497万 | +3.36% | 8.11 | 2.25 |
| 05/02 | 1,137 | 1,140 | 1,132 | 1,135 | -0.18% | 7,200 | 102億8684万 | +3.18% | 8.1 | 2.25 |
| 05/01 | 1,131 | 1,142 | 1,131 | 1,137 | +0.53% | 4,300 | 103億497万 | +3.36% | 8.11 | 2.25 |
| 04/30 | 1,123 | 1,150 | 1,123 | 1,131 | +0.44% | 3,800 | 102億5059万 | +2.72% | 8.07 | 2.24 |
| 04/28 | 1,135 | 1,135 | 1,120 | 1,126 | -0.71% | 3,400 | 102億527万 | +2.18% | 8.04 | 2.23 |
| 04/25 | 1,141 | 1,142 | 1,132 | 1,134 | +0.09% | 3,400 | 102億7778万 | +2.81% | 8.09 | 2.24 |
| 04/24 | 1,143 | 1,151 | 1,132 | 1,133 | -1.48% | 3,500 | 102億6871万 | +2.63% | 8.09 | 2.24 |
| 04/23 | 1,156 | 1,157 | 1,136 | 1,150 | -0.26% | 7,000 | 104億2279万 | +4.07% | 8.21 | 2.27 |
| 04/22 | 1,127 | 1,153 | 1,115 | 1,153 | +2.31% | 9,000 | 104億4998万 | +4.34% | 8.23 | 2.28 |
| 04/21 | 1,122 | 1,135 | 1,117 | 1,127 | +1.17% | 3,600 | 102億1433万 | +1.99% | 8.04 | 2.23 |
| 04/18 | 1,091 | 1,128 | 1,091 | 1,114 | +2.3% | 9,100 | 100億9651万 | +0.81% | 7.95 | 2.2 |
| 04/17 | 1,085 | 1,089 | 1,078 | 1,089 | +0.37% | 6,300 | 98億6993万 | -1.54% | 7.77 | 2.15 |
| 04/16 | 1,089 | 1,089 | 1,060 | 1,085 | +0.46% | 6,200 | 98億3368万 | -2.08% | 7.74 | 2.15 |
| 04/15 | 1,083 | 1,098 | 1,062 | 1,080 | +0.47% | 5,400 | 97億8836万 | -2.53% | 7.71 | 2.14 |
| 04/14 | 1,083 | 1,091 | 1,075 | 1,075 | -0.65% | 24,600 | 97億4304万 | -3.07% | 7.67 | 2.13 |
| 04/11 | 1,032 | 1,082 | 1,000 | 1,082 | +3.05% | 11,800 | 98億649万 | -2.52% | 7.72 | 2.14 |
| 04/10 | 1,094 | 1,094 | 1,050 | 1,050 | +4.58% | 14,400 | 95億1646万 | -5.58% | 7.49 | 2.08 |
| 04/09 | 1,010 | 1,019 | 985 | 1,004 | -2.33% | 22,700 | 90億9955万 | -9.96% | 7.16 | 1.99 |
| 04/08 | 1,050 | 1,055 | 1,003 | 1,028 | +7.19% | 25,400 | 93億1707万 | -8.13% | 7.34 | 2.03 |
| 04/07 | 999 | 1,019 | 937 | 959 | -8.84% | 58,700 | 86億9170万 | -14.68% | 6.84 | 1.9 |
| 04/04 | 1,085 | 1,090 | 1,010 | 1,052 | -4.54% | 47,200 | 95億3459万 | -6.9% | 7.51 | 2.08 |
| 04/03 | 1,115 | 1,128 | 1,081 | 1,102 | -2.65% | 19,400 | 99億8775万 | -2.82% | 7.86 | 2.18 |
| 04/02 | 1,134 | 1,146 | 1,111 | 1,132 | -0.18% | 12,200 | 102億5965万 | -0.18% | 8.08 | 2.24 |
| 04/01 | 1,173 | 1,173 | 1,132 | 1,134 | -1.99% | 6,300 | 102億7778万 | 0% | 8.09 | 2.24 |
| 03/31 | 1,133 | 1,165 | 1,130 | 1,157 | +2.39% | 15,200 | 104億8623万 | +1.94% | 8.26 | 2.29 |
| 03/28 | 1,127 | 1,148 | 1,125 | 1,130 | -0.62% | 8,200 | 102億4152万 | -0.44% | 8.06 | 2.24 |
| 03/27 | 1,160 | 1,160 | 1,137 | 1,137 | -1.98% | 3,400 | 103億497万 | +0.09% | 8.11 | 2.25 |
| 03/26 | 1,160 | 1,160 | 1,151 | 1,160 | 0% | 4,900 | 105億1342万 | +2.02% | 8.28 | 2.29 |
| 03/25 | 1,138 | 1,164 | 1,120 | 1,160 | +1.93% | 6,200 | 105億1342万 | +2.11% | 8.28 | 2.29 |
| 03/24 | 1,180 | 1,180 | 1,138 | 1,138 | -2.74% | 6,700 | 103億1403万 | +0.18% | 8.12 | 2.25 |
| 03/21 | 1,158 | 1,186 | 1,156 | 1,170 | +1.92% | 14,900 | 106億406万 | +2.9% | 8.35 | 2.31 |
| 03/19 | 1,158 | 1,159 | 1,148 | 1,148 | -0.86% | 2,900 | 104億466万 | +0.97% | 8.19 | 2.27 |
| 03/18 | 1,146 | 1,161 | 1,145 | 1,158 | +1.14% | 7,900 | 104億9530万 | +1.67% | 8.26 | 2.29 |
| 03/17 | 1,158 | 1,159 | 1,139 | 1,145 | +0.53% | 8,800 | 103億7747万 | +0.7% | 8.17 | 2.27 |
| 03/14 | 1,150 | 1,151 | 1,125 | 1,139 | -0.35% | 10,800 | 103億2309万 | +0.26% | 8.13 | 2.25 |
| 03/13 | 1,133 | 1,145 | 1,131 | 1,143 | +1.78% | 25,400 | 103億5935万 | +0.79% | 8.16 | 2.26 |
| 03/12 | 1,085 | 1,123 | 1,085 | 1,123 | +2.37% | 6,100 | 101億7808万 | -0.8% | 8.01 | 2.22 |
| 03/11 | 1,109 | 1,119 | 1,068 | 1,097 | -1.08% | 30,700 | 99億4244万 | -2.92% | 7.83 | 2.17 |
| 03/10 | 1,127 | 1,132 | 1,105 | 1,109 | +0.64% | 2,600 | 100億5119万 | -1.77% | 7.91 | 2.19 |
| 03/07 | 1,109 | 1,122 | 1,102 | 1,102 | -1.61% | 8,000 | 99億8775万 | -2.22% | 7.86 | 2.18 |
| 03/06 | 1,120 | 1,140 | 1,120 | 1,120 | +0.09% | 5,600 | 101億5089万 | -0.62% | 7.99 | 2.22 |
| 03/05 | 1,121 | 1,127 | 1,112 | 1,119 | -0.09% | 7,700 | 101億4183万 | -0.62% | 7.99 | 2.21 |
| 03/04 | 1,147 | 1,147 | 1,108 | 1,120 | -2.52% | 5,600 | 101億5089万 | -0.36% | 7.99 | 2.22 |
| 03/03 | 1,135 | 1,149 | 1,100 | 1,149 | +3.14% | 9,600 | 104億1373万 | +2.5% | 8.2 | 2.27 |
| 02/28 | 1,125 | 1,144 | 1,100 | 1,114 | -2.62% | 18,700 | 100億9651万 | -0.27% | 7.95 | 2.2 |
| 02/27 | 1,102 | 1,144 | 1,099 | 1,144 | +3.72% | 9,500 | 103億6841万 | +2.6% | 8.16 | 2.26 |
| 02/26 | 1,153 | 1,153 | 1,090 | 1,103 | -1.78% | 30,900 | 99億9681万 | -0.72% | 7.87 | 2.18 |
| 02/25 | 1,146 | 1,146 | 1,123 | 1,123 | -3.02% | 12,800 | 101億7808万 | +1.17% | 8.01 | 2.22 |
| 02/21 | 1,158 | 1,158 | 1,140 | 1,158 | -0.17% | 5,800 | 104億9530万 | +4.51% | 8.26 | 2.29 |
| 02/20 | 1,171 | 1,171 | 1,140 | 1,160 | +0.43% | 8,800 | 105億1342万 | +5.07% | 8.28 | 2.29 |
| 02/19 | 1,162 | 1,175 | 1,151 | 1,155 | -0.52% | 8,700 | 104億6811万 | +4.81% | 8.24 | 2.28 |
| 02/18 | 1,120 | 1,168 | 1,120 | 1,161 | +1.75% | 31,700 | 105億2249万 | +5.64% | 8.29 | 2.3 |
| 02/17 | 1,167 | 1,173 | 1,140 | 1,141 | -2.06% | 17,300 | 103億4122万 | +4.01% | 8.14 | 2.26 |
| 02/14 | 1,155 | 1,177 | 1,155 | 1,165 | +1.57% | 15,600 | 105億5874万 | +6.39% | 8.31 | 2.3 |
| 02/13 | 1,183 | 1,200 | 1,147 | 1,147 | -1.97% | 21,800 | 103億9560万 | +5.13% | 8.19 | 2.27 |
| 02/12 | 1,224 | 1,232 | 1,140 | 1,170 | -3.07% | 55,300 | 106億406万 | +7.64% | 8.35 | 2.31 |
| 02/10 | 1,207 | 1,214 | 1,161 | 1,207 | +7.67% | 84,700 | 109億3940万 | +11.55% | 8.61 | 2.39 |
| 02/07 | 1,111 | 1,126 | 1,098 | 1,121 | +0.36% | 19,200 | 101億5995万 | +4.28% | 8 | 2.22 |
| 02/06 | 1,096 | 1,125 | 1,096 | 1,117 | +2.57% | 12,600 | 101億2370万 | +4.3% | 7.97 | 2.21 |
| 02/05 | 1,097 | 1,111 | 1,089 | 1,089 | -0.73% | 9,900 | 98億6993万 | +2.16% | 7.77 | 2.15 |
| 02/04 | 1,084 | 1,100 | 1,076 | 1,097 | +2.81% | 10,100 | 99億4244万 | +3.2% | 7.83 | 2.17 |
| 02/03 | 1,069 | 1,088 | 1,054 | 1,067 | -0.19% | 11,600 | 96億7054万 | +0.85% | 7.61 | 2.11 |
| 01/31 | 1,062 | 1,080 | 1,062 | 1,069 | +0.56% | 3,000 | 96億8866万 | +1.33% | 7.63 | 2.11 |
| 01/30 | 1,092 | 1,092 | 1,063 | 1,063 | -2.66% | 4,500 | 96億3428万 | +1.05% | 7.59 | 2.1 |
| 01/29 | 1,092 | 1,098 | 1,083 | 1,092 | -0.27% | 4,700 | 98億9712万 | +4% | 7.79 | 2.16 |
| 01/28 | 1,069 | 1,095 | 1,056 | 1,095 | +2.43% | 8,400 | 99億2431万 | +4.58% | 7.81 | 2.17 |
| 01/27 | 1,080 | 1,087 | 1,065 | 1,069 | +1.04% | 5,300 | 96億8866万 | +2.49% | 7.63 | 2.11 |
| 01/24 | 1,039 | 1,071 | 1,039 | 1,058 | +1.83% | 20,700 | 95億8897万 | +1.73% | 7.55 | 2.09 |
| 01/23 | 1,051 | 1,057 | 1,033 | 1,039 | -1.61% | 15,400 | 94億1676万 | +0.1% | 7.41 | 2.06 |
| 01/22 | 1,064 | 1,070 | 1,050 | 1,056 | 0% | 9,200 | 95億7084万 | +1.83% | 7.54 | 2.09 |
| 01/21 | 1,072 | 1,073 | 1,056 | 1,056 | -1.49% | 7,400 | 95億6704万 | +1.93% | 7.54 | 2.09 |
| 01/20 | 1,093 | 1,093 | 1,042 | 1,072 | -0.19% | 9,200 | 97億1199万 | +3.68% | 7.65 | 2.12 |
| 01/17 | 1,060 | 1,074 | 1,051 | 1,074 | +1.23% | 16,500 | 97億3011万 | +3.97% | 7.66 | 2.12 |
| 01/16 | 1,100 | 1,100 | 1,061 | 1,061 | -3.55% | 13,200 | 96億1234万 | +2.91% | 7.57 | 2.1 |
| 01/15 | 1,103 | 1,103 | 1,083 | 1,100 | +0.82% | 6,900 | 99億6567万 | +7% | 7.85 | 2.18 |
| 01/14 | 1,124 | 1,124 | 1,086 | 1,091 | -1.8% | 11,200 | 98億8413万 | +6.54% | 7.79 | 2.16 |
| 01/10 | 1,081 | 1,112 | 1,080 | 1,111 | +2.3% | 13,500 | 100億6532万 | +8.92% | 7.93 | 2.2 |
| 01/09 | 1,067 | 1,102 | 1,067 | 1,086 | +2.55% | 31,500 | 98億3883万 | +6.89% | 7.75 | 2.15 |
| 01/08 | 1,070 | 1,070 | 1,056 | 1,059 | -0.09% | 12,300 | 95億9422万 | +4.64% | 7.56 | 2.09 |
| 01/07 | 1,052 | 1,067 | 1,052 | 1,060 | +0.86% | 8,300 | 96億328万 | +5.05% | 7.56 | 2.1 |
| 01/06 | 1,046 | 1,080 | 1,042 | 1,051 | +1.74% | 27,700 | 95億2174万 | +4.37% | 7.5 | 2.08 |
| 2024 | ||||||||||
| 12/30 | 1,008 | 1,033 | 1,008 | 1,033 | +2.68% | 12,700 | 93億5867万 | +2.79% | 7.37 | 2.14 |
| 12/27 | 1,021 | 1,029 | 999 | 1,006 | +0.4% | 17,100 | 91億1405万 | +0.2% | 7.18 | 2.09 |
| 12/26 | 995 | 1,002 | 992 | 1,002 | +0.5% | 15,500 | 90億7781万 | -0.2% | 7.15 | 2.08 |
| 12/25 | 998 | 1,001 | 995 | 997 | +0.3% | 10,900 | 90億3252万 | -0.7% | 7.12 | 2.07 |
| 12/24 | 992 | 1,003 | 990 | 994 | +0.2% | 11,100 | 90億534万 | -1.09% | 7.09 | 2.06 |
| 12/23 | 999 | 1,002 | 990 | 992 | -0.2% | 9,900 | 89億8722万 | -1.29% | 7.08 | 2.06 |
| 12/20 | 1,001 | 1,003 | 993 | 994 | -1.29% | 10,600 | 90億534万 | -1.09% | 7.09 | 2.06 |
| 12/19 | 1,000 | 1,012 | 996 | 1,007 | +0.7% | 7,200 | 91億2311万 | +0.1% | 7.19 | 2.09 |
| 12/18 | 1,001 | 1,010 | 1,000 | 1,000 | -0.1% | 5,000 | 90億5970万 | -0.6% | 7.14 | 2.08 |
| 12/17 | 1,010 | 1,015 | 999 | 1,001 | -0.5% | 44,900 | 90億6875万 | -0.6% | 7.14 | 2.08 |
| 12/16 | 1,011 | 1,014 | 1,005 | 1,006 | -0.3% | 7,300 | 91億1405万 | -0.3% | 7.18 | 2.09 |
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 9月期 | 2,005 7/14 | 972 8/23 | 17,271,600 7/9 | 172億4300万 | 86億7267万 | +7.24% 9/15 | -29.19% 8/17 |
| 2022年 9月期 | 1,151 8/25 | 521 1/28 | 3,533,900 3/15 | 102億9327万 | 46億4862万 | +23.49% 3/14 | -19.84% 11/30 |
| 2023年 9月期 | 1,345 2/24 | 788 10/13 | 1,038,800 2/15 | 120億7662万 | 70億5330万 | +38.91% 2/24 | -20% 5/15 |
| 2024年 9月期 | 1,198 8/28 | 764 8/5 | 253,600 2/13 | 108億3051万 | 68億8982万 | +17.8% 8/27 | -24.26% 8/5 |
| 最新 | 1,295 2025/5/19 | 17,400 | 117億3697万 | +12.02% 1,156 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/19 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
521円（2022/01/28） - 149%（2.49倍）
1,295円（5/19）