株価チャート
株価
5/1
- 前日 (4/30)
- 2,043
- 始値
- 2,035
- 高値
- 2,038
- 安値
- 2,013
- 終値 -1.03%
- 2,022
- 出来高 -18.62%
- 121,100
乖離率
- 株価（5日）
移動平均値 - -1.37%
2,050 - 株価（25日）
移動平均値 - +3.8%
1,948 - 出来高（5日）
移動平均値 - -22.08%
155,420
2024/12/02～2025/05/01
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 | ||||||||||
| 05/01 | 2,035 | 2,038 | 2,013 | 2,022 | -1.03% | 121,100 | 1376億5899万 | +3.8% | 16.38 | 2.07 |
| 04/30 | 2,053 | 2,056 | 2,022 | 2,043 | -0.49% | 148,800 | 1390億8869万 | +5.04% | 16.55 | 2.09 |
| 04/28 | 2,053 | 2,064 | 2,041 | 2,053 | -0.05% | 146,400 | 1397億6949万 | +5.82% | 16.64 | 2.1 |
| 04/25 | 2,061 | 2,066 | 2,040 | 2,054 | -1.2% | 203,300 | 1398億3757万 | +6.15% | 16.64 | 2.1 |
| 04/24 | 2,097 | 2,113 | 2,065 | 2,079 | -0.43% | 157,500 | 1415億3959万 | +7.78% | 16.85 | 2.13 |
| 04/23 | 2,091 | 2,106 | 2,081 | 2,088 | +0.82% | 150,200 | 1421億5231万 | +8.69% | 16.92 | 2.14 |
| 04/22 | 2,061 | 2,099 | 2,060 | 2,071 | +0.88% | 191,000 | 1409億9494万 | +8.37% | 16.78 | 2.12 |
| 04/21 | 2,050 | 2,073 | 2,045 | 2,053 | +0.74% | 149,900 | 1397億6949万 | +8% | 16.64 | 2.1 |
| 04/18 | 2,015 | 2,047 | 2,003 | 2,038 | +1.19% | 153,500 | 1387億4828万 | +7.66% | 16.51 | 2.08 |
| 04/17 | 1,966 | 2,017 | 1,963 | 2,014 | +3.49% | 217,800 | 1371億1435万 | +6.84% | 16.32 | 2.06 |
| 04/16 | 1,935 | 1,952 | 1,930 | 1,946 | +2.15% | 153,000 | 1324億8487万 | +3.57% | 15.77 | 1.99 |
| 04/15 | 1,919 | 1,933 | 1,896 | 1,905 | -0.1% | 82,300 | 1296億9356万 | +1.65% | 15.44 | 1.95 |
| 04/14 | 1,915 | 1,924 | 1,901 | 1,907 | +0.79% | 81,700 | 1298億2972万 | +1.98% | 15.45 | 1.95 |
| 04/11 | 1,896 | 1,900 | 1,858 | 1,892 | -2.27% | 88,300 | 1288億851万 | +1.34% | 15.33 | 1.94 |
| 04/10 | 1,900 | 1,949 | 1,870 | 1,936 | +5.91% | 181,900 | 1318億406万 | +3.75% | 15.69 | 1.98 |
| 04/09 | 1,818 | 1,861 | 1,803 | 1,828 | +0.55% | 274,900 | 1244億5135万 | -1.93% | 14.81 | 1.87 |
| 04/08 | 1,800 | 1,821 | 1,771 | 1,818 | +2.71% | 262,400 | 1237億7055万 | -2.47% | 14.73 | 1.86 |
| 04/07 | 1,751 | 1,821 | 1,745 | 1,770 | -2.69% | 285,900 | 1205億268万 | -5.04% | 14.34 | 1.81 |
| 04/04 | 1,809 | 1,838 | 1,799 | 1,819 | -1.36% | 268,600 | 1238億3863万 | -2.47% | 14.74 | 1.86 |
| 04/03 | 1,805 | 1,850 | 1,804 | 1,844 | -1.65% | 174,100 | 1255億4064万 | -1.07% | 14.94 | 1.89 |
| 04/02 | 1,875 | 1,875 | 1,853 | 1,875 | +0.86% | 99,500 | 1276億5114万 | +0.81% | 15.19 | 1.92 |
| 04/01 | 1,909 | 1,915 | 1,859 | 1,859 | -2.47% | 120,200 | 1265億6185万 | +0.22% | 15.06 | 1.9 |
| 03/31 | 1,910 | 1,917 | 1,862 | 1,906 | -1.4% | 186,700 | 1297億6164万 | +2.97% | 15.44 | 1.95 |
| 03/28 | 1,958 | 1,958 | 1,919 | 1,933 | -0.67% | 130,500 | 1315億9982万 | +4.66% | 15.66 | 1.98 |
| 03/27 | 1,943 | 1,967 | 1,931 | 1,946 | +0.46% | 137,400 | 1324億8487万 | +5.65% | 15.77 | 1.99 |
| 03/26 | 1,949 | 1,957 | 1,928 | 1,937 | +0.16% | 121,800 | 1318億7214万 | +5.39% | 15.7 | 1.98 |
| 03/25 | 1,927 | 1,946 | 1,917 | 1,934 | +1.1% | 96,100 | 1316億6790万 | +5.4% | 15.67 | 1.98 |
| 03/24 | 1,963 | 1,987 | 1,908 | 1,913 | -0.52% | 180,200 | 1302億3821万 | +4.36% | 15.5 | 1.96 |
| 03/21 | 1,872 | 1,945 | 1,871 | 1,923 | +3.39% | 203,300 | 1309億1901万 | +4.97% | 15.58 | 1.97 |
| 03/19 | 1,840 | 1,871 | 1,840 | 1,860 | +1.14% | 57,800 | 1266億2993万 | +1.64% | 15.07 | 1.9 |
| 03/18 | 1,850 | 1,860 | 1,839 | 1,839 | +0.27% | 84,300 | 1252億24万 | +0.49% | 14.9 | 1.88 |
| 03/17 | 1,844 | 1,848 | 1,813 | 1,834 | -0.6% | 118,300 | 1248億5984万 | +0.22% | 14.86 | 1.88 |
| 03/14 | 1,836 | 1,847 | 1,820 | 1,845 | +0.27% | 111,200 | 1256億872万 | +0.65% | 14.95 | 1.89 |
| 03/13 | 1,874 | 1,886 | 1,832 | 1,840 | -0.92% | 135,500 | 1252億6832万 | +0.33% | 14.91 | 1.88 |
| 03/12 | 1,831 | 1,890 | 1,826 | 1,857 | +2.03% | 266,100 | 1264億2569万 | +1.25% | 15.05 | 1.9 |
| 03/11 | 1,808 | 1,821 | 1,786 | 1,820 | +0.66% | 254,300 | 1239億671万 | -0.87% | 14.75 | 1.86 |
| 03/10 | 1,837 | 1,838 | 1,808 | 1,808 | -1.58% | 187,000 | 1230億8974万 | -1.74% | 14.65 | 1.85 |
| 03/07 | 1,851 | 1,861 | 1,827 | 1,837 | -1.76% | 249,600 | 1250億6408万 | -0.43% | 14.89 | 1.88 |
| 03/06 | 1,898 | 1,914 | 1,860 | 1,870 | -1.01% | 174,900 | 1273億1074万 | +1.14% | 15.15 | 1.91 |
| 03/05 | 1,824 | 1,903 | 1,823 | 1,889 | +4.13% | 180,100 | 1286億427万 | +2.05% | 15.31 | 1.93 |
| 03/04 | 1,819 | 1,824 | 1,793 | 1,814 | -0.22% | 174,900 | 1234億9823万 | -2.16% | 14.7 | 1.86 |
| 03/03 | 1,817 | 1,831 | 1,797 | 1,818 | +0.66% | 111,600 | 1237億7055万 | -2.15% | 14.73 | 1.86 |
| 02/28 | 1,790 | 1,809 | 1,782 | 1,806 | +1.18% | 148,800 | 1229億5358万 | -2.96% | 14.63 | 1.85 |
| 02/27 | 1,760 | 1,785 | 1,749 | 1,785 | +1.59% | 79,700 | 1215億2389万 | -4.24% | 14.46 | 1.83 |
| 02/26 | 1,766 | 1,775 | 1,741 | 1,757 | +0.17% | 145,400 | 1196億1763万 | -5.94% | 14.24 | 1.8 |
| 02/25 | 1,739 | 1,768 | 1,738 | 1,754 | -0.23% | 196,100 | 1194億1339万 | -6.35% | 14.21 | 1.79 |
| 02/21 | 1,783 | 1,798 | 1,741 | 1,758 | -2.5% | 149,900 | 1196億8571万 | -6.34% | 14.25 | 1.8 |
| 02/20 | 1,780 | 1,809 | 1,765 | 1,803 | -0.55% | 202,300 | 1227億4934万 | -4.15% | 14.61 | 1.84 |
| 02/19 | 1,844 | 1,863 | 1,805 | 1,813 | -1.73% | 197,300 | 1234億3014万 | -3.72% | 14.69 | 1.85 |
| 02/18 | 1,834 | 1,849 | 1,796 | 1,845 | -0.27% | 192,500 | 1256億872万 | -2.07% | 14.95 | 1.89 |
| 02/17 | 1,837 | 1,850 | 1,777 | 1,850 | -1.39% | 310,300 | 1259億4913万 | -1.8% | 14.99 | 1.89 |
| 02/14 | 1,940 | 1,940 | 1,861 | 1,876 | -1.73% | 193,700 | 1277億1922万 | -0.42% | 15.2 | 1.92 |
| 02/13 | 1,903 | 1,917 | 1,876 | 1,909 | +2.47% | 185,000 | 1299億6588万 | +1.27% | 15.47 | 1.95 |
| 02/12 | 1,870 | 1,874 | 1,851 | 1,863 | +0.11% | 83,900 | 1268億3418万 | -1.11% | 15.1 | 1.91 |
| 02/10 | 1,859 | 1,889 | 1,859 | 1,861 | +0.65% | 107,200 | 1266億9801万 | -1.33% | 15.08 | 1.9 |
| 02/07 | 1,883 | 1,900 | 1,849 | 1,849 | -2.27% | 86,600 | 1258億8105万 | -2.17% | 14.98 | 1.89 |
| 02/06 | 1,870 | 1,898 | 1,866 | 1,892 | +0.8% | 112,500 | 1288億851万 | -0.11% | 15.33 | 1.94 |
| 02/05 | 1,853 | 1,892 | 1,853 | 1,877 | +1.84% | 114,000 | 1277億8730万 | -0.95% | 15.21 | 1.92 |
| 02/04 | 1,913 | 1,926 | 1,843 | 1,843 | -3.1% | 111,600 | 1254億7256万 | -2.9% | 14.93 | 1.88 |
| 02/03 | 1,926 | 1,933 | 1,902 | 1,902 | -1.35% | 162,200 | 1294億8932万 | +0.05% | 15.41 | 1.95 |
| 01/31 | 1,918 | 1,934 | 1,902 | 1,928 | +0.36% | 146,000 | 1312億5941万 | +1.31% | 15.62 | 1.97 |
| 01/30 | 1,935 | 1,949 | 1,918 | 1,921 | -0.62% | 656,700 | 1307億8285万 | +1% | 15.57 | 1.96 |
| 01/29 | 1,934 | 1,956 | 1,924 | 1,933 | +0.05% | 163,100 | 1315億9982万 | +1.79% | 15.66 | 1.98 |
| 01/28 | 1,960 | 1,961 | 1,925 | 1,932 | -1.58% | 148,100 | 1315億3174万 | +2.06% | 15.65 | 1.98 |
| 01/27 | 1,955 | 1,968 | 1,943 | 1,963 | +2.19% | 177,700 | 1336億4224万 | +4.03% | 15.91 | 2.01 |
| 01/24 | 1,893 | 1,921 | 1,889 | 1,921 | +2.29% | 157,500 | 1307億8285万 | +2.07% | 15.57 | 1.96 |
| 01/23 | 1,890 | 1,899 | 1,874 | 1,878 | -0.58% | 149,800 | 1278億5538万 | -0.05% | 15.22 | 1.92 |
| 01/22 | 1,910 | 1,910 | 1,881 | 1,889 | -0.16% | 124,000 | 1286億427万 | +0.69% | 15.31 | 1.93 |
| 01/21 | 1,898 | 1,907 | 1,888 | 1,892 | +1.39% | 118,900 | 1288億851万 | +1.07% | 15.33 | 1.94 |
| 01/20 | 1,863 | 1,879 | 1,861 | 1,866 | +0.27% | 93,900 | 1270億3842万 | -0.11% | 15.12 | 1.91 |
| 01/17 | 1,861 | 1,869 | 1,849 | 1,861 | +0.49% | 133,000 | 1266億9801万 | -0.16% | 15.08 | 1.9 |
| 01/16 | 1,874 | 1,881 | 1,838 | 1,852 | -0.16% | 125,600 | 1260億8529万 | -0.43% | 15.01 | 1.89 |
| 01/15 | 1,845 | 1,861 | 1,833 | 1,855 | +0.65% | 169,300 | 1262億8953万 | -0.11% | 15.03 | 1.9 |
| 01/14 | 1,870 | 1,879 | 1,831 | 1,843 | -0.7% | 144,600 | 1254億7256万 | -0.65% | 14.93 | 1.88 |
| 01/10 | 1,846 | 1,868 | 1,829 | 1,856 | +0.49% | 97,600 | 1263億5761万 | +0.11% | 15.04 | 1.9 |
| 01/09 | 1,888 | 1,888 | 1,845 | 1,847 | -2.48% | 112,800 | 1257億4489万 | -0.22% | 14.97 | 1.89 |
| 01/08 | 1,890 | 1,919 | 1,890 | 1,894 | +0.11% | 104,000 | 1289億4467万 | +2.38% | 15.35 | 1.94 |
| 01/07 | 1,913 | 1,927 | 1,892 | 1,892 | -0.68% | 152,100 | 1288億851万 | +2.44% | 15.33 | 1.94 |
| 01/06 | 1,957 | 1,966 | 1,902 | 1,905 | -2.51% | 145,900 | 1296億9356万 | +3.31% | 15.44 | 1.95 |
| 2024 | ||||||||||
| 12/30 | 1,955 | 1,984 | 1,947 | 1,954 | +0.15% | 184,300 | 1330億2951万 | +6.14% | 15.83 | 2 |
| 12/27 | 1,934 | 1,955 | 1,930 | 1,951 | +1.09% | 143,800 | 1328億2527万 | +6.15% | 15.81 | 1.99 |
| 12/26 | 1,937 | 1,942 | 1,916 | 1,930 | 0% | 151,700 | 1313億9558万 | +5.12% | 15.64 | 1.97 |
| 12/25 | 1,919 | 1,930 | 1,895 | 1,930 | -0.16% | 156,600 | 1313億9558万 | +5.29% | 15.64 | 1.97 |
| 12/24 | 1,930 | 1,934 | 1,903 | 1,933 | -0.21% | 107,400 | 1315億9982万 | +5.57% | 15.66 | 1.98 |
| 12/23 | 1,945 | 1,949 | 1,906 | 1,937 | +0.83% | 202,900 | 1318億7214万 | +5.96% | 15.7 | 1.98 |
| 12/20 | 1,919 | 1,945 | 1,887 | 1,921 | +4.35% | 400,000 | 1307億8285万 | +5.15% | 15.57 | 1.96 |
| 12/19 | 1,795 | 1,849 | 1,795 | 1,841 | +2.96% | 219,600 | 1253億3640万 | +1.04% | 14.92 | 1.88 |
| 12/18 | 1,809 | 1,829 | 1,782 | 1,788 | 0% | 151,600 | 1217億2813万 | -1.54% | 14.49 | 1.83 |
| 12/17 | 1,831 | 1,841 | 1,788 | 1,788 | -2.3% | 169,100 | 1217億2813万 | -1.38% | 14.49 | 1.83 |
| 12/16 | 1,845 | 1,870 | 1,809 | 1,830 | -0.81% | 234,200 | 1245億8751万 | +1.05% | 14.83 | 1.87 |
| 12/13 | 1,774 | 1,864 | 1,774 | 1,845 | +3.02% | 306,700 | 1256億872万 | +2.1% | 14.95 | 1.89 |
| 12/12 | 1,818 | 1,831 | 1,789 | 1,791 | -0.56% | 179,700 | 1219億3237万 | -0.67% | 14.51 | 1.83 |
| 12/11 | 1,774 | 1,811 | 1,770 | 1,801 | +1.35% | 262,500 | 1226億1318万 | -0.06% | 14.59 | 1.84 |
| 12/10 | 1,795 | 1,813 | 1,767 | 1,777 | -0.17% | 201,100 | 1209億7924万 | -1.28% | 14.4 | 1.82 |
| 12/09 | 1,782 | 1,795 | 1,772 | 1,780 | +0.68% | 152,100 | 1211億8348万 | -1.17% | 14.42 | 1.82 |
| 12/06 | 1,755 | 1,789 | 1,739 | 1,768 | -0.62% | 341,900 | 1203億6652万 | -1.78% | 14.33 | 1.81 |
| 12/05 | 1,789 | 1,800 | 1,767 | 1,779 | -0.56% | 127,800 | 1211億1540万 | -1.17% | 14.42 | 1.82 |
| 12/04 | 1,800 | 1,805 | 1,782 | 1,789 | -1.43% | 148,100 | 1217億9621万 | -0.61% | 14.5 | 1.83 |
| 12/03 | 1,802 | 1,839 | 1,802 | 1,815 | +0.83% | 117,600 | 1235億6631万 | +1% | 14.71 | 1.85 |
| 12/02 | 1,806 | 1,813 | 1,787 | 1,800 | -0.33% | 122,100 | 1225億4510万 | +0.33% | 14.59 | 1.84 |
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 | 122 2,440 10/31 | 60 1,200 9/30 | 466,000 23,300 11/2 | - | - | +11.92% 4/30 | -31.57% 10/8 |
| 2009年 9月期 | 88 1,767 7/15 1,767 6/30 | 38 765 11/13 | 568,000 28,400 12/1 | - | - | +38.89% 12/30 | -12.91% 11/10 |
| 2010年 9月期 | 122 2,440 7/26 2,440 5/7 他2件 | 59 1,199 12/3 1,199 12/2 他3件 | 368,000 18,400 4/27 | - | - | +56.23% 5/6 | -9.48% 6/7 |
| 2011年 9月期 | 162 1,618 4/4 | 95 952 11/4 | 883,000 88,300 3/15 | 40億4965万 | 23億8274万 | +28.27% 3/15 | -12.55% 8/9 |
| 2012年 9月期 | 249 2,486 4/16 | 95 951 11/22 | 1,108,000 110,800 3/13 | 62億2215万 | 23億8023万 | +30.61% 4/16 | -22.56% 5/15 |
| 2013年 9月期 | 692 1,383 9/10 | 160 1,605 10/30 1,602 10/11 | 1,911,000 191,100 11/29 | 173億741万 | 40億961万 | +27.79% 1/15 | -16.97% 6/7 |
| 2014年 9月期 | 863 1,725 4/1 | 526 1,051 11/12 | 1,932,400 966,200 6/17 | 504億1968万 | 131億5263万 | +15.14% 2/18 | -10.98% 4/14 |
| 2015年 9月期 | 702 1,403 10/31 | 400 799 8/25 | 720,200 360,100 3/5 | 452億1700万 | 257億5081万 | +8.59% 4/16 | -14.99% 8/25 |
| 2016年 9月期 | 631 1,261 4/19 | 453 907 11/2 906 10/1 | 703,800 351,900 11/13 | 406億4253万 | 292億3224万 | +13.11% 11/17 | -10.44% 2/12 |
| 2017年 9月期 | 930 1,860 9/29 1,860 9/20 | 519 1,038 11/9 | 604,400 302,200 9/14 | 599億5951万 | 334億6127万 | +11.42% 9/15 | -6.92% 11/9 |
| 2018年 9月期 | 1,245 2,490 9/28 | 805 1,609 3/26 | 797,000 398,500 9/6 | 802億6838万 | 518億6820万 | +17% 9/26 | -12.2% 3/26 |
| 2019年 9月期 | 1,456 2,911 2/14 | 685 1,370 8/29 | 1,189,400 594,700 4/3 | 939億944万 | 441億9647万 | +15.09% 10/25 | -18.96% 8/13 |
| 2020年 9月期 | 1,424 2,847 9/29 | 723 1,446 10/3 | 1,909,200 954,600 11/5 | 918億4478万 | 466億4824万 | +13.99% 6/2 | -19.22% 3/16 |
| 2021年 9月期 | 1,885 3,770 8/2 | 1,226 2,451 12/7 | 418,200 209,100 2/4 | 1216億2095万 | 790億6975万 | +12.47% 3/22 | -10% 10/7 |
| 2022年 6月期 | 2,023 4,045 12/13 | 1,235 2,470 6/17 | 432,400 216,200 6/29 | 1304億9250万 | 796億8269万 | +9.88% 12/10 | -11.98% 5/9 |
| 2023年 6月期 | 1,745 3,490 11/17 | 1,401 2,802 7/7 | 1,014,000 507,000 1/30 | 1125億8809万 | 903億9308万 | +11.86% 11/17 | -8.56% 12/21 |
| 2024年 6月期 | 1,898 3,795 3/21 | 1,408 2,816 10/26 | 601,400 300,700 2/15 | 1224億2745万 | 908億4472万 | +10.57% 3/14 | -8.18% 8/2 |
| 最新 | 2,022 2025/5/1 | 121,100 | 1376億5899万 | +3.8% 1,948 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 76%（1.76倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 191%（2.91倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- 27%（1.27倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/01 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
38円（2008/11/13） - 5186%（52.86倍）
2,022円（5/1）