株価チャート
株価
12/5
- 前日 (12/4)
- 3,395
- 始値
- 3,395
- 高値
- 3,395
- 安値
- 3,355
- 終値 -1.18%
- 3,355
- 出来高 +4.96%
- 12,700
乖離率
- 株価（5日）
移動平均値 - -0.65%
3,377 - 株価（25日）
移動平均値 - 0%
3,355 - 出来高（5日）
移動平均値 - -14.07%
14,780
2025/07/10～2025/12/05
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 | ||||||||||
| 12/05 | 3,395 | 3,395 | 3,355 | 3,355 | -1.18% | 12,700 | 859億1177万 | 0% | 12.78 | 1.02 |
| 12/04 | 3,385 | 3,400 | 3,375 | 3,395 | +1.34% | 12,100 | 869億3605万 | +1.19% | 12.93 | 1.03 |
| 12/03 | 3,385 | 3,405 | 3,350 | 3,350 | -0.74% | 20,800 | 857億8373万 | -0.18% | 12.76 | 1.02 |
| 12/02 | 3,435 | 3,435 | 3,375 | 3,375 | -1.03% | 13,300 | 864億2391万 | +0.3% | 12.86 | 1.03 |
| 12/01 | 3,470 | 3,470 | 3,405 | 3,410 | -1.02% | 15,000 | 873億2016万 | +1.1% | 12.99 | 1.04 |
| 11/28 | 3,410 | 3,450 | 3,410 | 3,445 | +1.17% | 12,700 | 882億1641万 | +1.8% | 13.12 | 1.05 |
| 11/27 | 3,400 | 3,420 | 3,385 | 3,405 | 0% | 21,000 | 871億9212万 | +0.29% | 12.97 | 1.03 |
| 11/26 | 3,390 | 3,410 | 3,380 | 3,405 | +1.19% | 19,700 | 871億9212万 | -0.03% | 12.97 | 1.03 |
| 11/25 | 3,365 | 3,400 | 3,355 | 3,365 | +0.15% | 21,000 | 861億6784万 | -1.52% | 12.82 | 1.02 |
| 11/21 | 3,320 | 3,375 | 3,320 | 3,360 | +1.05% | 31,100 | 860億3980万 | -1.93% | 12.8 | 1.02 |
| 11/20 | 3,300 | 3,340 | 3,295 | 3,325 | +1.37% | 17,400 | 851億4356万 | -3.26% | 12.67 | 1.01 |
| 11/19 | 3,290 | 3,290 | 3,255 | 3,280 | -0.61% | 23,000 | 839億9124万 | -5.01% | 12.49 | 1 |
| 11/18 | 3,360 | 3,360 | 3,300 | 3,300 | -1.35% | 18,500 | 845億338万 | -4.79% | 12.57 | 1 |
| 11/17 | 3,375 | 3,375 | 3,340 | 3,345 | -0.74% | 13,400 | 856億5570万 | -3.85% | 12.74 | 1.02 |
| 11/14 | 3,365 | 3,390 | 3,355 | 3,370 | 0% | 14,200 | 862億9587万 | -3.52% | 12.84 | 1.02 |
| 11/13 | 3,365 | 3,400 | 3,355 | 3,370 | +0.15% | 10,900 | 862億9587万 | -3.88% | 12.84 | 1.02 |
| 11/12 | 3,350 | 3,385 | 3,350 | 3,365 | +0.9% | 16,600 | 861億6784万 | -4.35% | 12.82 | 1.02 |
| 11/11 | 3,360 | 3,365 | 3,300 | 3,335 | +0.15% | 17,600 | 853億9963万 | -5.52% | 12.7 | 1.01 |
| 11/10 | 3,330 | 3,370 | 3,330 | 3,330 | +0.15% | 17,700 | 852億7159万 | -5.96% | 12.69 | 1.01 |
| 11/07 | 3,310 | 3,325 | 3,290 | 3,325 | +0.76% | 13,500 | 851億4356万 | -6.36% | 12.67 | 1.01 |
| 11/06 | 3,295 | 3,330 | 3,275 | 3,300 | +0.15% | 23,800 | 845億338万 | -7.41% | 12.57 | 1 |
| 11/05 | 3,360 | 3,360 | 3,275 | 3,295 | -1.93% | 36,200 | 843億7534万 | -7.99% | 12.55 | 1 |
| 11/04 | 3,335 | 3,385 | 3,315 | 3,360 | +0.75% | 25,200 | 860億3980万 | -6.67% | 12.8 | 1.02 |
| 10/31 | 3,370 | 3,385 | 3,320 | 3,335 | -1.04% | 34,900 | 853億9963万 | -7.87% | 12.7 | 1.01 |
| 10/30 | 3,380 | 3,435 | 3,350 | 3,370 | +0.6% | 46,300 | 862億9587万 | -7.37% | 12.84 | 1.02 |
| 10/29 | 3,430 | 3,430 | 3,350 | 3,350 | -2.33% | 50,900 | 857億8373万 | -8.32% | 12.76 | 1.02 |
| 10/28 | 3,560 | 3,560 | 3,430 | 3,430 | -4.06% | 54,500 | 878億3230万 | -6.56% | 13.07 | 1.04 |
| 10/27 | 3,600 | 3,600 | 3,550 | 3,575 | +0.28% | 26,300 | 915億4533万 | -3.06% | 13.62 | 1.09 |
| 10/24 | 3,625 | 3,625 | 3,560 | 3,565 | -3.52% | 58,900 | 912億8926万 | -3.6% | 13.58 | 1.08 |
| 10/23 | 3,695 | 3,885 | 3,650 | 3,695 | -0.54% | 73,500 | 946億1818万 | -0.43% | 14.08 | 1.12 |
| 10/22 | 3,720 | 3,740 | 3,700 | 3,715 | +0.54% | 22,400 | 951億3032万 | -0.19% | 14.15 | 1.13 |
| 10/21 | 3,670 | 3,730 | 3,670 | 3,695 | +0.96% | 14,200 | 946億1818万 | -0.99% | 14.08 | 1.12 |
| 10/20 | 3,655 | 3,700 | 3,645 | 3,660 | +1.67% | 13,300 | 937億2193万 | -2.22% | 13.94 | 1.11 |
| 10/17 | 3,615 | 3,670 | 3,600 | 3,600 | -1.23% | 12,100 | 921億8550万 | -4.2% | 13.71 | 1.09 |
| 10/16 | 3,720 | 3,720 | 3,635 | 3,645 | -2.02% | 16,300 | 933億3782万 | -3.34% | 13.89 | 1.11 |
| 10/15 | 3,620 | 3,720 | 3,620 | 3,720 | +3.48% | 14,400 | 952億5835万 | -1.64% | 14.17 | 1.13 |
| 10/14 | 3,585 | 3,650 | 3,575 | 3,595 | -1.1% | 19,600 | 920億5747万 | -5.12% | 13.69 | 1.09 |
| 10/10 | 3,645 | 3,680 | 3,630 | 3,635 | -1.76% | 20,200 | 930億8175万 | -4.34% | 13.85 | 1.1 |
| 10/09 | 3,655 | 3,720 | 3,655 | 3,700 | +0.54% | 11,200 | 947億4621万 | -2.81% | 14.09 | 1.12 |
| 10/08 | 3,700 | 3,730 | 3,675 | 3,680 | 0% | 18,900 | 942億3407万 | -3.46% | 14.02 | 1.12 |
| 10/07 | 3,670 | 3,680 | 3,620 | 3,680 | +0.82% | 9,500 | 942億3407万 | -3.59% | 14.02 | 1.12 |
| 10/06 | 3,695 | 3,695 | 3,630 | 3,650 | +0.97% | 16,800 | 934億6586万 | -4.55% | 13.9 | 1.11 |
| 10/03 | 3,585 | 3,650 | 3,585 | 3,615 | +0.84% | 8,600 | 925億6961万 | -5.64% | 13.77 | 1.1 |
| 10/02 | 3,650 | 3,655 | 3,585 | 3,585 | -1.78% | 17,300 | 918億140万 | -6.62% | 13.66 | 1.09 |
| 10/01 | 3,725 | 3,725 | 3,630 | 3,650 | -2.01% | 21,600 | 934億6586万 | -5.12% | 13.9 | 1.11 |
| 09/30 | 3,780 | 3,780 | 3,725 | 3,725 | -1.46% | 16,400 | 953億8639万 | -3.37% | 14.19 | 1.13 |
| 09/29 | 3,850 | 3,850 | 3,760 | 3,780 | -1.82% | 22,300 | 967億9478万 | -2.05% | 14.4 | 1.15 |
| 09/26 | 3,795 | 3,850 | 3,790 | 3,850 | +1.45% | 18,400 | 985億8728万 | -0.34% | 14.67 | 1.17 |
| 09/25 | 3,755 | 3,800 | 3,755 | 3,795 | +1.07% | 14,400 | 971億7889万 | -1.81% | 14.46 | 1.15 |
| 09/24 | 3,790 | 3,795 | 3,745 | 3,755 | -0.92% | 16,100 | 961億5460万 | -3.02% | 14.3 | 1.14 |
| 09/22 | 3,840 | 3,840 | 3,790 | 3,790 | -1.3% | 12,200 | 970億5085万 | -2.34% | 14.44 | 1.15 |
| 09/19 | 3,840 | 3,855 | 3,800 | 3,840 | +0.39% | 26,900 | 983億3121万 | -1.16% | 14.63 | 1.17 |
| 09/18 | 3,850 | 3,855 | 3,815 | 3,825 | -1.92% | 31,500 | 979億4710万 | -1.65% | 14.57 | 1.16 |
| 09/17 | 3,935 | 3,950 | 3,870 | 3,900 | -1.39% | 32,600 | 998億6763万 | +0.1% | 14.86 | 1.18 |
| 09/16 | 3,970 | 3,985 | 3,915 | 3,955 | -0.38% | 32,300 | 1012億7602万 | +1.49% | 15.07 | 1.2 |
| 09/12 | 4,015 | 4,015 | 3,955 | 3,970 | 0% | 21,400 | 1016億6013万 | +1.85% | 15.12 | 1.21 |
| 09/11 | 4,000 | 4,015 | 3,935 | 3,970 | -1.85% | 30,900 | 1016億6013万 | +1.87% | 15.12 | 1.21 |
| 09/10 | 3,920 | 4,045 | 3,920 | 4,045 | +3.19% | 25,800 | 1035億8066万 | +3.82% | 15.41 | 1.23 |
| 09/09 | 3,925 | 3,985 | 3,900 | 3,920 | -0.13% | 12,000 | 1003億7977万 | +0.75% | 14.93 | 1.19 |
| 09/08 | 3,900 | 3,965 | 3,900 | 3,925 | +0.64% | 13,700 | 1005億781万 | +0.98% | 14.95 | 1.19 |
| 09/05 | 3,835 | 3,920 | 3,835 | 3,900 | +1.17% | 18,000 | 998億6763万 | +0.39% | 14.86 | 1.18 |
| 09/04 | 3,815 | 3,870 | 3,795 | 3,855 | +1.05% | 14,800 | 987億1531万 | -0.67% | 14.69 | 1.17 |
| 09/03 | 3,810 | 3,885 | 3,810 | 3,815 | 0% | 14,500 | 976億9103万 | -1.65% | 14.53 | 1.16 |
| 09/02 | 3,855 | 3,860 | 3,810 | 3,815 | -0.26% | 11,600 | 976億9103万 | -1.57% | 14.53 | 1.16 |
| 09/01 | 3,845 | 3,890 | 3,810 | 3,825 | -0.52% | 9,900 | 979億4710万 | -1.16% | 14.57 | 1.16 |
| 08/29 | 3,860 | 3,865 | 3,830 | 3,845 | +0.52% | 8,900 | 984億5924万 | -0.47% | 14.65 | 1.17 |
| 08/28 | 3,810 | 3,860 | 3,810 | 3,825 | +0.39% | 10,500 | 979億4710万 | -0.65% | 14.57 | 1.16 |
| 08/27 | 3,760 | 3,815 | 3,760 | 3,810 | +0.66% | 12,600 | 975億6299万 | -0.73% | 14.51 | 1.16 |
| 08/26 | 3,845 | 3,855 | 3,775 | 3,785 | -1.69% | 23,400 | 969億2282万 | -0.99% | 14.42 | 1.15 |
| 08/25 | 3,810 | 3,875 | 3,790 | 3,850 | +0.65% | 15,900 | 985億8728万 | +1.08% | 14.67 | 1.17 |
| 08/22 | 3,880 | 3,880 | 3,825 | 3,825 | -1.42% | 11,400 | 979億4710万 | +0.87% | 14.57 | 1.16 |
| 08/21 | 3,950 | 3,950 | 3,880 | 3,880 | -0.89% | 7,000 | 993億5549万 | +2.78% | 14.78 | 1.18 |
| 08/20 | 3,950 | 3,950 | 3,900 | 3,915 | -1.01% | 9,600 | 1002億5174万 | +4.26% | 14.91 | 1.19 |
| 08/19 | 3,965 | 3,995 | 3,950 | 3,955 | -0.5% | 13,300 | 1012億7602万 | +5.89% | 15.07 | 1.2 |
| 08/18 | 3,900 | 3,975 | 3,890 | 3,975 | +1.79% | 25,300 | 1017億8816万 | +7.09% | 15.14 | 1.21 |
| 08/15 | 3,945 | 3,950 | 3,875 | 3,905 | -1.01% | 17,500 | 999億9567万 | +5.86% | 14.88 | 1.19 |
| 08/14 | 3,945 | 3,980 | 3,915 | 3,945 | -0.88% | 12,700 | 1010億1995万 | +7.52% | 15.03 | 1.2 |
| 08/13 | 3,950 | 4,015 | 3,950 | 3,980 | +0.89% | 22,800 | 1019億1620万 | +9.1% | 15.16 | 1.21 |
| 08/12 | 3,965 | 3,980 | 3,915 | 3,945 | -0.5% | 21,600 | 1010億1995万 | +8.83% | 15.03 | 1.2 |
| 08/08 | 3,960 | 3,995 | 3,950 | 3,965 | +0.13% | 15,200 | 1015億3209万 | +10.05% | 15.1 | 1.2 |
| 08/07 | 3,935 | 3,990 | 3,935 | 3,960 | +0.51% | 18,300 | 1014億406万 | +10.55% | 15.09 | 1.2 |
| 08/06 | 3,905 | 3,945 | 3,905 | 3,940 | +0.9% | 12,700 | 1008億9191万 | +10.67% | 15.01 | 1.2 |
| 08/05 | 3,820 | 3,920 | 3,820 | 3,905 | +2.09% | 17,900 | 999億9567万 | +10.4% | 14.88 | 1.19 |
| 08/04 | 3,880 | 3,900 | 3,805 | 3,825 | -1.54% | 18,800 | 979億4710万 | +8.76% | 14.57 | 1.16 |
| 08/01 | 3,825 | 3,940 | 3,810 | 3,885 | +2.37% | 46,600 | 994億8352万 | +11% | 14.8 | 1.18 |
| 07/31 | 3,800 | 3,825 | 3,785 | 3,795 | 0% | 25,000 | 971億7889万 | +9.11% | 14.46 | 1.15 |
| 07/30 | 3,715 | 3,810 | 3,715 | 3,795 | +1.2% | 26,700 | 971億7889万 | +9.68% | 14.46 | 1.15 |
| 07/29 | 3,665 | 3,780 | 3,665 | 3,750 | +2.32% | 37,100 | 960億2657万 | +8.95% | 14.29 | 1.14 |
| 07/28 | 3,635 | 3,725 | 3,630 | 3,665 | +0.14% | 31,500 | 938億4997万 | +7.01% | 13.96 | 1.11 |
| 07/25 | 3,730 | 3,770 | 3,600 | 3,660 | +3.98% | 69,200 | 937億2193万 | +7.17% | 13.94 | 1.11 |
| 07/24 | 3,525 | 3,545 | 3,385 | 3,520 | -0.14% | 74,200 | 901億3694万 | +3.47% | 13.41 | 1.07 |
| 07/23 | 3,450 | 3,530 | 3,450 | 3,525 | +2.77% | 41,800 | 902億6497万 | +3.83% | 13.43 | 1.07 |
| 07/22 | 3,420 | 3,485 | 3,420 | 3,430 | +0.29% | 29,600 | 878億3230万 | +1.24% | 13.07 | 1.04 |
| 07/18 | 3,440 | 3,460 | 3,420 | 3,420 | -0.58% | 19,500 | 875億7623万 | +1% | 13.03 | 1.04 |
| 07/17 | 3,375 | 3,440 | 3,375 | 3,440 | +1.33% | 18,200 | 880億8837万 | +1.71% | 13.1 | 1.04 |
| 07/16 | 3,415 | 3,425 | 3,390 | 3,395 | +0.15% | 20,800 | 869億3605万 | +0.35% | 12.93 | 1.03 |
| 07/15 | 3,395 | 3,415 | 3,390 | 3,390 | -0.15% | 8,200 | 868億802万 | +0.09% | 12.91 | 1.03 |
| 07/14 | 3,415 | 3,435 | 3,395 | 3,395 | +0.15% | 12,000 | 869億3605万 | +0.09% | 12.93 | 1.03 |
| 07/11 | 3,390 | 3,410 | 3,350 | 3,390 | 0% | 14,800 | 868億802万 | -0.15% | 12.91 | 1.03 |
| 07/10 | 3,405 | 3,410 | 3,370 | 3,390 | -0.73% | 19,400 | 868億802万 | -0.26% | 12.91 | 1.03 |
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 | |
| 2009年 3月期 | 1,210 5/26 | 600 3/13 2/18 他3件 | 33,800 7/31 | - | - | +9.63% 4/14 | -15.33% 7/28 |
| 2010年 3月期 | 900 9/3 9/1 | 619 4/3 4/2 他2件 | 65,800 5/13 | - | - | +17.32% 6/9 | -11.59% 10/8 |
| 2011年 3月期 | 985 5/17 | 706 11/2 | 75,400 5/27 | 252億2297万 | 180億7860万 | +11.12% 1/19 | -6.43% 11/2 |
| 2012年 3月期 | 970 4/20 | 786 11/11 | 101,900 2/16 | 248億3887万 | 201億2716万 | +8.12% 11/30 | -5.61% 10/6 |
| 2013年 3月期 | 1,159 3/25 | 858 5/29 5/28 他2件 | 147,000 12/11 | 296億7861万 | 219億7087万 | +18.51% 4/25 | -3.35% 5/25 |
| 2014年 3月期 | 1,650 1/29 | 1,053 4/4 | 58,200 12/19 | 422億5169万 | 269億6426万 | +14.52% 5/8 | -9.06% 6/13 |
| 2015年 3月期 | 1,920 9/19 | 1,400 5/21 5/16 | 42,300 4/25 | 491億6560万 | 358億4992万 | +11.44% 9/19 | -4.97% 5/19 |
| 2016年 3月期 | 1,920 6/24 | 1,400 2/12 | 29,800 4/30 | 491億6560万 | 358億4992万 | +4.77% 6/24 | -10.55% 2/15 |
| 2017年 3月期 | 1,688 12/26 | 1,360 5/26 | 15,300 11/4 | 432億2476万 | 348億2563万 | +10.95% 12/20 | -6.55% 1/19 |
| 2018年 3月期 | 2,400 12/6 12/5 | 1,490 4/17 | 32,500 10/24 | 614億5700万 | 381億5455万 | +21.01% 12/5 | -6.3% 3/8 |
| 2019年 3月期 | 3,345 1/30 | 2,062 10/26 | 915,800 1/30 | 856億5570万 | 528億181万 | +37.43% 12/10 | -18.66% 2/6 |
| 2020年 3月期 | 2,629 4/5 | 1,427 3/17 | 38,800 10/30 | 673億2102万 | 365億4131万 | +14.38% 10/30 | -22.95% 3/13 |
| 2021年 3月期 | 2,113 9/29 9/25 | 1,589 1/6 | 262,900 1/28 | 541億777万 | 406億8965万 | +8.4% 9/16 | -9.62% 1/5 |
| 2022年 3月期 | 1,910 4/2 | 1,458 3/9 | 66,100 10/27 | 489億953万 | 373億3513万 | +4.93% 3/29 | -5.12% 5/12 |
| 2023年 3月期 | 1,780 3/31 3/30 | 1,421 12/22 12/21 | 77,300 10/28 | 455億8061万 | 363億8766万 | +27.66% 5/8 | -4.05% 9/26 |
| 2024年 3月期 | 5,570 2/26 | 1,735 4/6 | 775,800 1/29 | 1426億3146万 | 444億2829万 | +29.36% 2/2 | -12.58% 4/3 |
| 2025年 3月期 | 4,380 4/1 | 2,997 8/5 | 426,500 4/26 | 1121億5903万 | 767億4443万 | +10.57% 12/3 | -19.37% 8/5 |
| 最新 | 3,355 2025/12/5 | 12,700 | 859億1177万 | 0% 3,355 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 125%（2.25倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/05 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
600円（2009/03/13） - 459%（5.59倍）
3,355円（12/5）
