株価チャート
株価
6/5
- 前日 (6/4)
- 3,765
- 始値
- 3,770
- 高値
- 3,895
- 安値
- 3,715
- 終値 -0.4%
- 3,750
- 出来高 +57.4%
- 222,400
乖離率
- 株価（5日）
移動平均値 - +2.52%
3,658 - 株価（25日）
移動平均値 - +10.68%
3,388 - 出来高（5日）
移動平均値 - +27.9%
173,880
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 3,770 | 3,895 | 3,715 | 3,750 | -0.4% | 222,400 | 1503億9003万 | +10.68% | 25.82 | 3.11 |
| 06/04 | 3,695 | 3,800 | 3,625 | 3,765 | +3.29% | 141,300 | 1509億9159万 | +12.29% | 25.92 | 3.12 |
| 06/03 | 3,700 | 3,705 | 3,580 | 3,645 | -1.62% | 156,100 | 1461億7910万 | +9.99% | 25.1 | 3.02 |
| 06/02 | 3,600 | 3,745 | 3,560 | 3,705 | +8.18% | 296,100 | 1485億8534万 | +12.89% | 25.51 | 3.07 |
| 05/30 | 3,405 | 3,455 | 3,395 | 3,425 | +0.44% | 53,500 | 1373億5622万 | +5.48% | 23.58 | 2.84 |
| 05/29 | 3,440 | 3,470 | 3,380 | 3,410 | -1.16% | 68,000 | 1367億5466万 | +5.83% | 23.48 | 2.82 |
| 05/28 | 3,525 | 3,555 | 3,430 | 3,450 | -1.57% | 79,000 | 1383億5882万 | +7.95% | 23.75 | 2.86 |
| 05/27 | 3,440 | 3,505 | 3,425 | 3,505 | +2.04% | 65,400 | 1405億6454万 | +10.71% | 24.13 | 2.9 |
| 05/26 | 3,460 | 3,510 | 3,405 | 3,435 | +0.59% | 68,000 | 1377億5726万 | +9.64% | 23.65 | 2.84 |
| 05/23 | 3,380 | 3,440 | 3,380 | 3,415 | +0.29% | 44,700 | 1369億5518万 | +10.16% | 23.51 | 2.83 |
| 05/22 | 3,335 | 3,430 | 3,330 | 3,405 | +2.25% | 102,000 | 1365億5414万 | +10.88% | 23.44 | 2.82 |
| 05/21 | 3,450 | 3,470 | 3,315 | 3,330 | -3.06% | 123,300 | 1335億4634万 | +9.5% | 22.93 | 2.76 |
| 05/20 | 3,460 | 3,535 | 3,420 | 3,435 | -1.86% | 97,700 | 1377億5726万 | +13.97% | 23.65 | 2.84 |
| 05/19 | 3,430 | 3,540 | 3,425 | 3,500 | +0.86% | 125,200 | 1403億6402万 | +17.49% | 24.1 | 2.9 |
| 05/16 | 3,430 | 3,560 | 3,410 | 3,470 | +1.02% | 188,600 | 1391億6090万 | +17.99% | 23.89 | 2.87 |
| 05/15 | 3,350 | 3,455 | 3,345 | 3,435 | +2.38% | 139,500 | 1377億5726万 | +18.2% | 23.65 | 2.84 |
| 05/14 | 3,470 | 3,490 | 3,330 | 3,355 | -3.45% | 170,700 | 1345億4894万 | +17.06% | 23.1 | 2.78 |
| 05/13 | 3,395 | 3,505 | 3,365 | 3,475 | +3.27% | 172,800 | 1393億6142万 | +22.66% | 23.93 | 2.88 |
| 05/12 | 3,400 | 3,450 | 3,360 | 3,365 | -2.75% | 232,000 | 1349億4998万 | +20.26% | 23.17 | 2.79 |
| 05/09 | 3,310 | 3,485 | 3,225 | 3,460 | +11.25% | 535,600 | 1387億5986万 | +24.91% | 23.82 | 2.87 |
| 05/08 | 3,100 | 3,185 | 3,065 | 3,110 | -2.35% | 346,500 | 1247億2346万 | +13.59% | 21.41 | 2.58 |
| 05/07 | 3,220 | 3,270 | 3,060 | 3,185 | +10.82% | 515,100 | 1277億3126万 | +16.84% | 21.93 | 2.64 |
| 05/02 | 2,903 | 2,926 | 2,817 | 2,874 | -1% | 126,900 | 1152億5891万 | +6.13% | 19.79 | 2.38 |
| 05/01 | 2,917 | 2,935 | 2,862 | 2,903 | -0.03% | 90,100 | 1164億2193万 | +7.28% | 19.99 | 2.4 |
| 04/30 | 2,890 | 2,922 | 2,853 | 2,904 | +1.54% | 122,300 | 1164億6203万 | +7.6% | 19.99 | 2.41 |
| 04/28 | 2,770 | 2,863 | 2,769 | 2,860 | +1.96% | 96,900 | 1146億9746万 | +6.32% | 19.69 | 2.37 |
| 04/25 | 2,795 | 2,864 | 2,768 | 2,805 | -1.41% | 91,600 | 1124億9174万 | +4.43% | 19.31 | 2.32 |
| 04/24 | 2,849 | 2,910 | 2,806 | 2,845 | +1.1% | 143,000 | 1140億9590万 | +6.28% | 19.59 | 2.36 |
| 04/23 | 2,820 | 2,830 | 2,789 | 2,814 | +0.54% | 69,600 | 1128億5267万 | +5.59% | 19.37 | 2.33 |
| 04/22 | 2,750 | 2,820 | 2,720 | 2,799 | +1.41% | 85,900 | 1122億5111万 | +5.38% | 19.27 | 2.32 |
| 04/21 | 2,767 | 2,788 | 2,733 | 2,760 | +1.85% | 166,800 | 1106億8706万 | +4.31% | 19 | 2.29 |
| 04/18 | 2,677 | 2,734 | 2,660 | 2,710 | +1.5% | 105,000 | 1086億8186万 | +2.73% | 18.66 | 2.24 |
| 04/17 | 2,643 | 2,688 | 2,638 | 2,670 | +1.91% | 86,900 | 1070億7770万 | +1.48% | 18.38 | 2.21 |
| 04/16 | 2,650 | 2,718 | 2,592 | 2,620 | -2.13% | 110,600 | 1050億7250万 | -0.08% | 18.04 | 2.17 |
| 04/15 | 2,677 | 2,750 | 2,670 | 2,677 | +0.15% | 101,100 | 1073億5842万 | +2.49% | 18.43 | 2.22 |
| 04/14 | 2,554 | 2,755 | 2,541 | 2,673 | +0.98% | 128,200 | 1071億9801万 | +3.48% | 18.4 | 2.21 |
| 04/11 | 2,495 | 2,660 | 2,485 | 2,647 | +3.12% | 120,400 | 1061億5530万 | +3.68% | 18.22 | 2.19 |
| 04/10 | 2,650 | 2,660 | 2,547 | 2,567 | +0.86% | 129,200 | 1029億4698万 | +1.7% | 17.67 | 2.13 |
| 04/09 | 2,550 | 2,589 | 2,486 | 2,545 | -1.85% | 165,100 | 1020億6470万 | +1.88% | 17.52 | 2.11 |
| 04/08 | 2,515 | 2,619 | 2,501 | 2,593 | +7.02% | 205,500 | 1039億8969万 | +5.02% | 17.85 | 2.15 |
| 04/07 | 2,397 | 2,511 | 2,386 | 2,423 | -4.87% | 242,900 | 971億7201万 | -0.7% | 16.68 | 2.01 |
| 04/04 | 2,585 | 2,628 | 2,482 | 2,547 | -2.04% | 204,900 | 1021億4490万 | +5.42% | 17.54 | 2.11 |
| 04/03 | 2,605 | 2,661 | 2,560 | 2,600 | -2.07% | 164,400 | 1042億7042万 | +8.79% | 17.9 | 2.15 |
| 04/02 | 2,655 | 2,689 | 2,622 | 2,655 | -0.49% | 130,800 | 1064億7614万 | +12.45% | 18.28 | 2.2 |
| 04/01 | 2,781 | 2,799 | 2,668 | 2,668 | -4.71% | 169,500 | 1069億9749万 | +14.46% | 18.37 | 2.21 |
| 03/31 | 2,735 | 2,804 | 2,720 | 2,800 | +1.71% | 146,300 | 1122億9122万 | +21.79% | 19.28 | 2.32 |
| 03/28 | 2,770 | 2,822 | 2,730 | 2,753 | -1.68% | 214,300 | 1104億633万 | +21.65% | 18.95 | 2.28 |
| 03/27 | 2,800 | 2,838 | 2,711 | 2,800 | +2.6% | 242,600 | 1122億9122万 | +25.62% | 19.28 | 2.32 |
| 03/26 | 2,727 | 2,784 | 2,676 | 2,729 | +1.19% | 169,800 | 1094億4383万 | +24.44% | 18.79 | 2.26 |
| 03/25 | 2,732 | 2,735 | 2,652 | 2,697 | -1.71% | 171,900 | 1081億6050万 | +24.86% | 18.57 | 2.23 |
| 03/24 | 2,618 | 2,744 | 2,618 | 2,744 | +6.36% | 248,600 | 1100億4539万 | +28.89% | 18.89 | 2.27 |
| 03/21 | 2,530 | 2,586 | 2,525 | 2,580 | +1.14% | 67,900 | 1034億6834万 | +23.09% | 17.76 | 2.14 |
| 03/19 | 2,551 | 2,573 | 2,470 | 2,551 | -1.85% | 171,000 | 1023億532万 | +23.06% | 17.56 | 2.11 |
| 03/18 | 2,580 | 2,600 | 2,522 | 2,599 | +1.8% | 168,600 | 1042億3031万 | +26.84% | 17.89 | 2.15 |
| 03/17 | 2,559 | 2,664 | 2,531 | 2,553 | +0.16% | 217,600 | 1023億8553万 | +26.2% | 17.58 | 2.11 |
| 03/14 | 2,547 | 2,586 | 2,491 | 2,549 | +0.08% | 291,500 | 1022億2511万 | +27.51% | 17.55 | 2.11 |
| 03/13 | 2,427 | 2,549 | 2,420 | 2,547 | +4.86% | 371,400 | 1021億4490万 | +29.22% | 17.54 | 2.11 |
| 03/12 | 2,366 | 2,478 | 2,330 | 2,429 | +2.71% | 763,000 | 974億1263万 | +25.01% | 16.72 | 2.01 |
| 03/11 | 2,365 | 2,365 | 2,283 | 2,365 | +20.36% | 1,024,800 | 948億4597万 | +23.11% | 16.28 | 1.96 |
| 03/10 | 1,989 | 1,990 | 1,905 | 1,965 | +2.5% | 96,300 | 788億437万 | +3.2% | 13.53 | 1.63 |
| 03/07 | 1,933 | 1,942 | 1,901 | 1,917 | -0.83% | 25,700 | 768億7938万 | +0.79% | 13.2 | 1.59 |
| 03/06 | 1,910 | 1,940 | 1,907 | 1,933 | +1.36% | 26,500 | 775億2104万 | +1.58% | 13.31 | 1.6 |
| 03/05 | 1,837 | 1,918 | 1,829 | 1,907 | +4.26% | 39,500 | 764億7834万 | +0.26% | 13.13 | 1.58 |
| 03/04 | 1,833 | 1,858 | 1,811 | 1,829 | -1.14% | 42,400 | 733億5023万 | -3.89% | 12.59 | 1.51 |
| 03/03 | 1,850 | 1,862 | 1,828 | 1,850 | +0.43% | 25,400 | 741億9241万 | -2.94% | 12.74 | 1.53 |
| 02/28 | 1,875 | 1,896 | 1,836 | 1,842 | -1.81% | 71,500 | 738億7158万 | -3.36% | 12.68 | 1.53 |
| 02/27 | 1,890 | 1,897 | 1,875 | 1,876 | -0.74% | 20,200 | 752億3511万 | -1.57% | 12.92 | 1.55 |
| 02/26 | 1,893 | 1,909 | 1,875 | 1,890 | -0.16% | 24,300 | 757億9657万 | -0.79% | 13.01 | 1.57 |
| 02/25 | 1,885 | 1,908 | 1,877 | 1,893 | +0.48% | 38,300 | 759億1688万 | -0.58% | 13.03 | 1.57 |
| 02/21 | 1,905 | 1,925 | 1,875 | 1,884 | -0.58% | 31,800 | 755億5595万 | -0.95% | 12.97 | 1.56 |
| 02/20 | 1,903 | 1,920 | 1,886 | 1,895 | -0.42% | 33,300 | 759億9709万 | -0.37% | 13.05 | 1.57 |
| 02/19 | 1,911 | 1,917 | 1,880 | 1,903 | -0.37% | 44,600 | 763億1792万 | +0.21% | 13.1 | 1.58 |
| 02/18 | 1,902 | 1,934 | 1,902 | 1,910 | +0.47% | 11,700 | 765億9865万 | +0.69% | 13.15 | 1.58 |
| 02/17 | 1,940 | 1,940 | 1,901 | 1,901 | 0% | 22,300 | 762億3771万 | +0.37% | 13.09 | 1.57 |
| 02/14 | 1,941 | 1,954 | 1,901 | 1,901 | -2.06% | 31,900 | 762億3771万 | +0.37% | 13.09 | 1.57 |
| 02/13 | 1,995 | 1,999 | 1,935 | 1,941 | -2.17% | 37,800 | 778億4187万 | +2.48% | 13.36 | 1.61 |
| 02/12 | 1,965 | 1,993 | 1,965 | 1,984 | +0.97% | 45,500 | 795億6635万 | +4.75% | 13.66 | 1.64 |
| 02/10 | 1,917 | 1,984 | 1,906 | 1,965 | +1.39% | 53,000 | 788億437万 | +3.64% | 13.53 | 1.63 |
| 02/07 | 1,960 | 1,985 | 1,916 | 1,938 | -1.12% | 71,800 | 777億2156万 | +1.95% | 13.34 | 1.61 |
| 02/06 | 1,860 | 1,970 | 1,846 | 1,960 | +6.52% | 102,100 | 786億385万 | +2.94% | 13.49 | 1.62 |
| 02/05 | 1,851 | 1,862 | 1,834 | 1,840 | -0.7% | 39,400 | 737億9137万 | -3.21% | 12.67 | 1.52 |
| 02/04 | 1,881 | 1,909 | 1,853 | 1,853 | -1.49% | 47,600 | 743億1272万 | -2.47% | 12.76 | 1.53 |
| 02/03 | 1,910 | 1,937 | 1,865 | 1,881 | -2.94% | 63,500 | 754億3563万 | -0.79% | 12.95 | 1.56 |
| 01/31 | 1,900 | 1,939 | 1,885 | 1,938 | +0.62% | 53,100 | 777億2156万 | +2.54% | 13.34 | 1.61 |
| 01/30 | 1,920 | 1,968 | 1,912 | 1,926 | -0.47% | 51,900 | 772億4031万 | +2.39% | 13.26 | 1.6 |
| 01/29 | 1,905 | 1,950 | 1,883 | 1,935 | +1.68% | 51,400 | 776億125万 | +3.64% | 13.32 | 1.6 |
| 01/28 | 1,907 | 1,916 | 1,873 | 1,903 | -1.5% | 49,900 | 763億1792万 | +2.86% | 13.1 | 1.58 |
| 01/27 | 1,920 | 1,939 | 1,890 | 1,932 | +1.36% | 33,700 | 774億8094万 | +5.34% | 13.3 | 1.6 |
| 01/24 | 1,860 | 1,918 | 1,860 | 1,906 | +2.47% | 52,700 | 764億3823万 | +4.78% | 13.12 | 1.58 |
| 01/23 | 1,908 | 1,940 | 1,839 | 1,860 | +1.2% | 61,700 | 745億9345万 | +2.54% | 12.81 | 1.54 |
| 01/22 | 1,831 | 1,900 | 1,821 | 1,838 | -0.27% | 62,100 | 737億1116万 | +0.44% | 12.65 | 1.52 |
| 01/21 | 1,875 | 1,875 | 1,824 | 1,843 | -1.29% | 35,900 | 739億1168万 | -0.16% | 12.69 | 1.53 |
| 01/20 | 1,887 | 1,890 | 1,849 | 1,867 | +0.7% | 40,300 | 748億7418万 | +0.43% | 12.85 | 1.55 |
| 01/17 | 1,885 | 1,885 | 1,825 | 1,854 | -0.64% | 40,200 | 743億5283万 | -0.96% | 12.76 | 1.54 |
| 01/16 | 1,824 | 1,873 | 1,822 | 1,866 | +1.97% | 37,200 | 748億3407万 | -1.01% | 12.85 | 1.55 |
| 01/15 | 1,825 | 1,865 | 1,820 | 1,830 | -1.88% | 38,700 | 733億9033万 | -3.48% | 12.6 | 1.52 |
| 01/14 | 1,815 | 1,894 | 1,815 | 1,865 | +2.42% | 97,900 | 747億9397万 | -2.2% | 12.84 | 1.54 |
| 01/10 | 1,900 | 1,900 | 1,821 | 1,821 | -4.21% | 113,200 | 730億2939万 | -4.86% | 12.54 | 1.51 |
| 01/09 | 1,900 | 1,967 | 1,900 | 1,901 | -0.11% | 87,100 | 762億3771万 | -0.94% | 13.09 | 1.57 |
| 01/08 | 1,915 | 1,955 | 1,891 | 1,903 | -2.06% | 149,500 | 763億1792万 | -0.99% | 13.1 | 1.58 |
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 | |
| 2018年 9月期 | 8,120 7/12 | 6,020 8/16 | 8,192,200 7/10 | 3137億9740万 | 2388億7360万 | +6.75% 9/20 | -19.41% 10/26 |
| 2019年 9月期 | 7,090 12/3 11/29 | 911 8/15 | 2,771,300 4/2 | 2813億3120万 | 361億9394万 | +15.42% 11/28 | -39.93% 2/18 |
| 2020年 9月期 | 1,614 9/24 | 463 3/13 | 2,390,400 9/1 | 641億2910万 | 183億9639万 | +54.51% 8/24 | -30.59% 3/13 |
| 2021年 9月期 | 2,234 6/28 | 1,085 1/5 | 1,930,400 11/13 | 887億8342万 | 431億1254万 | +30.79% 2/12 | -21.38% 8/17 |
| 2022年 9月期 | 1,690 10/4 | 1,100 5/13 | 688,800 5/12 | 671億6382万 | 437億2712万 | +17.78% 2/17 | -24.1% 5/12 |
| 2023年 9月期 | 1,677 9/13 | 1,068 11/10 | 351,900 5/11 | 672億3490万 | 428億788万 | +11.18% 5/12 | -13.2% 10/11 |
| 2024年 9月期 | 1,651 3/27 | 1,312 10/12 | 214,100 2/7 | 662億488万 | 526億748万 | +8.68% 2/9 | -7.66% 8/5 |
| 最新 | 3,750 2025/6/5 | 222,400 | 1503億9003万 | +10.68% 3,388 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -84%（0.16倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/06/05 vs 2024/12/30
- 80%（1.8倍）
- 過去安値
463円（2020/03/13） - 710%（8.1倍）
3,750円（6/5）