株価チャート
株価
4/30
- 前日 (4/28)
- 3,992
- 始値
- 3,985
- 高値
- 3,991
- 安値
- 3,941
- 終値 -0.3%
- 3,980
- 出来高 +15.06%
- 151,300
乖離率
- 株価（5日）
移動平均値 - +0.2%
3,972 - 株価（25日）
移動平均値 - +3.24%
3,855 - 出来高（5日）
移動平均値 - +11.33%
135,900
2024/11/29～2025/04/30
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 | ||||||||||
| 04/30 | 3,985 | 3,991 | 3,941 | 3,980 | -0.3% | 151,300 | 3616億3645万 | +3.24% | 7.98 | 0.81 |
| 04/28 | 3,960 | 4,010 | 3,958 | 3,992 | +0.68% | 131,500 | 3627億2681万 | +3.58% | 8 | 0.81 |
| 04/25 | 3,939 | 3,988 | 3,933 | 3,965 | -0.18% | 119,800 | 3602億7349万 | +2.91% | 7.95 | 0.81 |
| 04/24 | 3,972 | 4,018 | 3,961 | 3,972 | +0.48% | 144,500 | 3609億954万 | +3.12% | 7.96 | 0.81 |
| 04/23 | 3,967 | 3,974 | 3,938 | 3,953 | +0.36% | 132,400 | 3591億8313万 | +2.68% | 7.92 | 0.81 |
| 04/22 | 3,875 | 3,939 | 3,868 | 3,939 | +0.61% | 141,900 | 3579億1105万 | +2.31% | 7.9 | 0.8 |
| 04/21 | 3,900 | 3,915 | 3,876 | 3,915 | -0.15% | 70,300 | 3557億3032万 | +1.71% | 7.85 | 0.8 |
| 04/18 | 3,884 | 3,921 | 3,873 | 3,921 | +1.69% | 77,100 | 3562億7550万 | +1.98% | 7.86 | 0.8 |
| 04/17 | 3,816 | 3,864 | 3,800 | 3,856 | +1.37% | 110,500 | 3503億6938万 | +0.36% | 7.73 | 0.79 |
| 04/16 | 3,792 | 3,816 | 3,772 | 3,804 | +1.17% | 134,600 | 3456億4448万 | -0.99% | 7.62 | 0.78 |
| 04/15 | 3,780 | 3,790 | 3,752 | 3,760 | -0.5% | 112,600 | 3416億4649万 | -2.19% | 7.54 | 0.77 |
| 04/14 | 3,819 | 3,819 | 3,765 | 3,779 | +0.35% | 142,600 | 3433億7290万 | -1.82% | 7.57 | 0.77 |
| 04/11 | 3,674 | 3,773 | 3,641 | 3,766 | -0.03% | 202,000 | 3421億9167万 | -2.26% | 7.55 | 0.77 |
| 04/10 | 3,800 | 3,800 | 3,704 | 3,767 | +3.4% | 243,000 | 3422億8254万 | -2.36% | 7.55 | 0.77 |
| 04/09 | 3,646 | 3,664 | 3,564 | 3,643 | -1.17% | 219,400 | 3310億1547万 | -5.67% | 7.3 | 0.74 |
| 04/08 | 3,618 | 3,699 | 3,591 | 3,686 | +5.71% | 240,900 | 3349億2260万 | -4.83% | 7.39 | 0.75 |
| 04/07 | 3,496 | 3,585 | 3,375 | 3,487 | -6.04% | 376,500 | 3168億4078万 | -10.13% | 6.99 | 0.71 |
| 04/04 | 3,790 | 3,796 | 3,658 | 3,711 | -3.66% | 282,700 | 3371億9418万 | -4.65% | 7.44 | 0.76 |
| 04/03 | 3,800 | 3,859 | 3,785 | 3,852 | -1.26% | 205,000 | 3500億593万 | -1.13% | 7.72 | 0.79 |
| 04/02 | 3,913 | 3,920 | 3,858 | 3,901 | -0.31% | 201,900 | 3544億5824万 | +0.26% | 7.82 | 0.8 |
| 04/01 | 3,924 | 3,954 | 3,870 | 3,913 | +1.4% | 214,900 | 3555億4860万 | +0.77% | 7.84 | 0.8 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 3,888 | 3,913 | 3,810 | 3,859 | -2.13% | 358,500 | 3506億4197万 | -0.36% | 7.73 | 0.79 |
| 03/28 | 3,925 | 3,978 | 3,882 | 3,943 | -2.12% | 245,100 | 3582億7450万 | +1.97% | 7.9 | 0.8 |
| 03/27 | 3,972 | 4,035 | 3,958 | 4,028 | +1.09% | 406,200 | 3660億2818万 | +4.36% | 8.07 | 0.82 |
| 03/26 | 3,998 | 4,000 | 3,958 | 3,985 | +0.93% | 254,700 | 3620億9076万 | +3.51% | 7.99 | 0.81 |
| 03/25 | 3,975 | 3,982 | 3,942 | 3,948 | -0.38% | 189,600 | 3587億5910万 | +2.79% | 7.91 | 0.81 |
| 03/24 | 3,945 | 3,967 | 3,913 | 3,963 | +0.63% | 219,000 | 3601億2206万 | +3.43% | 7.94 | 0.81 |
| 03/21 | 3,967 | 3,967 | 3,935 | 3,938 | -0.04% | 308,700 | 3578億5047万 | +2.96% | 7.89 | 0.8 |
| 03/19 | 3,933 | 3,978 | 3,933 | 3,940 | -0.25% | 136,200 | 3580億191万 | +3.25% | 7.9 | 0.8 |
| 03/18 | 3,933 | 3,962 | 3,930 | 3,950 | +1.33% | 139,500 | 3589億1054万 | +3.73% | 7.92 | 0.81 |
| 03/17 | 3,865 | 3,908 | 3,850 | 3,898 | +1.61% | 139,800 | 3542億1593万 | +2.59% | 7.81 | 0.8 |
| 03/14 | 3,803 | 3,845 | 3,803 | 3,837 | -0.17% | 156,300 | 3486億1269万 | +1.12% | 7.69 | 0.78 |
| 03/13 | 3,835 | 3,855 | 3,817 | 3,843 | +0.22% | 157,800 | 3492億1844万 | +1.27% | 7.7 | 0.78 |
| 03/12 | 3,878 | 3,880 | 3,803 | 3,835 | -1.12% | 213,600 | 3484億6125万 | +1.16% | 7.69 | 0.78 |
| 03/11 | 3,862 | 3,890 | 3,822 | 3,878 | +0.09% | 231,600 | 3523億9866万 | +2.36% | 7.77 | 0.79 |
| 03/10 | 3,917 | 3,917 | 3,862 | 3,875 | -0.3% | 144,600 | 3520億9579万 | +2.27% | 7.77 | 0.79 |
| 03/07 | 3,863 | 3,898 | 3,820 | 3,887 | +0.26% | 207,600 | 3531億5586万 | +2.6% | 7.79 | 0.79 |
| 03/06 | 3,880 | 3,883 | 3,852 | 3,877 | -0.09% | 124,200 | 3522億4723万 | +2.39% | 7.77 | 0.79 |
| 03/05 | 3,903 | 3,937 | 3,868 | 3,880 | -0.51% | 192,300 | 3525億5010万 | +2.56% | 7.78 | 0.79 |
| 03/04 | 3,878 | 3,938 | 3,863 | 3,900 | +0.56% | 297,600 | 3543億6737万 | +3.17% | 7.82 | 0.8 |
| 03/03 | 3,813 | 3,887 | 3,812 | 3,878 | +2.47% | 210,300 | 3523億9866万 | +2.79% | 7.77 | 0.79 |
| 02/28 | 3,813 | 3,822 | 3,755 | 3,785 | -0.74% | 183,600 | 3439億1808万 | +0.48% | 7.59 | 0.77 |
| 02/27 | 3,745 | 3,818 | 3,728 | 3,813 | +2.65% | 171,900 | 3464億9254万 | +1.31% | 7.64 | 0.78 |
| 02/26 | 3,728 | 3,743 | 3,687 | 3,715 | +0.27% | 218,700 | 3375億5764万 | -1.22% | 7.45 | 0.76 |
| 02/25 | 3,675 | 3,705 | 3,662 | 3,705 | +0.82% | 264,900 | 3366億4900万 | -1.52% | 7.43 | 0.76 |
| 02/21 | 3,703 | 3,703 | 3,660 | 3,675 | -0.77% | 198,600 | 3339億2310万 | -2.31% | 7.37 | 0.75 |
| 02/20 | 3,757 | 3,763 | 3,697 | 3,703 | -1.72% | 184,500 | 3364億9756万 | -1.64% | 7.42 | 0.76 |
| 02/19 | 3,782 | 3,825 | 3,768 | 3,768 | -0.35% | 121,800 | 3424億369万 | +0.04% | 7.55 | 0.77 |
| 02/18 | 3,735 | 3,797 | 3,733 | 3,782 | +1.11% | 128,700 | 3436億1520万 | +0.42% | 7.58 | 0.77 |
| 02/17 | 3,747 | 3,763 | 3,733 | 3,740 | -0.13% | 146,400 | 3398億2922万 | -0.66% | 7.5 | 0.76 |
| 02/14 | 3,753 | 3,753 | 3,717 | 3,745 | -0.66% | 171,300 | 3402億8354万 | -0.58% | 7.51 | 0.76 |
| 02/13 | 3,720 | 3,770 | 3,717 | 3,770 | +1.39% | 156,600 | 3425億5513万 | 0% | 7.56 | 0.77 |
| 02/12 | 3,757 | 3,762 | 3,703 | 3,718 | -0.71% | 215,700 | 3378億6052万 | -1.48% | 7.45 | 0.76 |
| 02/10 | 3,735 | 3,753 | 3,715 | 3,745 | +0.27% | 193,800 | 3402億8354万 | -0.98% | 7.51 | 0.76 |
| 02/07 | 3,787 | 3,843 | 3,730 | 3,735 | -0.93% | 258,600 | 3393億7491万 | -1.4% | 7.49 | 0.76 |
| 02/06 | 3,842 | 3,885 | 3,767 | 3,770 | -2.16% | 315,600 | 3425億5513万 | -0.68% | 7.56 | 0.77 |
| 02/05 | 3,782 | 3,912 | 3,708 | 3,853 | +2.71% | 525,600 | 3501億2708万 | +1.38% | 7.72 | 0.79 |
| 02/04 | 3,818 | 3,818 | 3,743 | 3,752 | -0.71% | 225,600 | 3408億8930万 | -1.3% | 7.52 | 0.77 |
| 02/03 | 3,863 | 3,863 | 3,760 | 3,778 | -2.2% | 242,400 | 3433億1232万 | -0.73% | 7.57 | 0.77 |
| 01/31 | 3,867 | 3,867 | 3,830 | 3,863 | +0.04% | 141,000 | 3510億3571万 | +1.43% | 7.74 | 0.79 |
| 01/30 | 3,840 | 3,862 | 3,820 | 3,862 | +0.65% | 128,100 | 3508億8427万 | +1.46% | 7.74 | 0.79 |
| 01/29 | 3,808 | 3,845 | 3,807 | 3,837 | +0.88% | 111,300 | 3486億1269万 | +0.86% | 7.69 | 0.78 |
| 01/28 | 3,805 | 3,828 | 3,778 | 3,803 | -0.09% | 164,400 | 3455億8391万 | +0.01% | 7.62 | 0.78 |
| 01/27 | 3,797 | 3,808 | 3,747 | 3,807 | +2.1% | 264,600 | 3458億8679万 | +0.15% | 7.63 | 0.78 |
| 01/24 | 3,747 | 3,753 | 3,710 | 3,728 | +0.31% | 173,100 | 3387億6915万 | -1.86% | 7.47 | 0.76 |
| 01/23 | 3,702 | 3,732 | 3,698 | 3,717 | -0.22% | 96,900 | 3377億908万 | -2.17% | 7.45 | 0.76 |
| 01/22 | 3,727 | 3,748 | 3,710 | 3,725 | +0.13% | 101,100 | 3384億6627万 | -1.97% | 7.47 | 0.76 |
| 01/21 | 3,767 | 3,767 | 3,720 | 3,720 | -0.98% | 80,100 | 3380億1195万 | -2.13% | 7.46 | 0.76 |
| 01/20 | 3,748 | 3,765 | 3,723 | 3,757 | +1.3% | 100,500 | 3413億4361万 | -1.17% | 7.53 | 0.77 |
| 01/17 | 3,737 | 3,737 | 3,685 | 3,708 | -0.76% | 162,000 | 3369億5188万 | -2.41% | 7.43 | 0.76 |
| 01/16 | 3,775 | 3,775 | 3,730 | 3,737 | -0.22% | 135,900 | 3395億2635万 | -1.67% | 7.49 | 0.76 |
| 01/15 | 3,743 | 3,763 | 3,727 | 3,745 | +0.09% | 90,000 | 3402億8354万 | -1.42% | 7.51 | 0.76 |
| 01/14 | 3,767 | 3,782 | 3,725 | 3,742 | -0.71% | 100,500 | 3399億8066万 | -1.54% | 7.5 | 0.76 |
| 01/10 | 3,800 | 3,820 | 3,758 | 3,768 | -0.83% | 71,400 | 3424億369万 | -0.91% | 7.55 | 0.77 |
| 01/09 | 3,813 | 3,823 | 3,788 | 3,800 | -0.52% | 106,500 | 3452億8103万 | -0.05% | 7.62 | 0.78 |
| 01/08 | 3,880 | 3,890 | 3,815 | 3,820 | -1.08% | 174,900 | 3470億9830万 | +0.53% | 7.66 | 0.78 |
| 01/07 | 3,927 | 3,937 | 3,850 | 3,862 | -1.36% | 187,200 | 3508億8427万 | +1.68% | 7.74 | 0.79 |
| 01/06 | 3,948 | 3,948 | 3,903 | 3,915 | +0.38% | 100,800 | 3557億3032万 | +3.24% | 7.85 | 0.8 |
| 2024 | ||||||||||
| 12/30 | 3,928 | 3,953 | 3,892 | 3,900 | -0.76% | 118,800 | 3543億6737万 | +2.98% | 7.82 | 0.8 |
| 12/27 | 3,907 | 3,935 | 3,897 | 3,930 | +0.9% | 99,000 | 3570億9327万 | +3.97% | 7.88 | 0.8 |
| 12/26 | 3,893 | 3,895 | 3,857 | 3,895 | +0.95% | 124,200 | 3539億1305万 | +3.29% | 7.81 | 0.79 |
| 12/25 | 3,882 | 3,888 | 3,825 | 3,858 | -0.6% | 59,700 | 3505億8140万 | +2.53% | 7.73 | 0.79 |
| 12/24 | 3,875 | 3,900 | 3,853 | 3,882 | +1.17% | 83,700 | 3527億154万 | +3.35% | 7.78 | 0.79 |
| 12/23 | 3,800 | 3,838 | 3,798 | 3,837 | +0.96% | 63,900 | 3486億1269万 | +2.31% | 7.69 | 0.78 |
| 12/20 | 3,850 | 3,858 | 3,800 | 3,800 | -0.48% | 133,800 | 3452億8103万 | +1.47% | 7.62 | 0.78 |
| 12/19 | 3,790 | 3,832 | 3,768 | 3,818 | +0.48% | 89,700 | 3469億4686万 | +2.09% | 7.65 | 0.78 |
| 12/18 | 3,750 | 3,840 | 3,750 | 3,800 | +1.33% | 135,900 | 3452億8103万 | +1.74% | 7.62 | 0.78 |
| 12/17 | 3,790 | 3,822 | 3,750 | 3,750 | -0.49% | 110,700 | 3407億3786万 | +0.54% | 7.52 | 0.77 |
| 12/16 | 3,742 | 3,792 | 3,738 | 3,768 | +0.94% | 138,900 | 3424億369万 | +1.05% | 7.55 | 0.77 |
| 12/13 | 3,703 | 3,740 | 3,703 | 3,733 | -0.18% | 120,300 | 3392億2347万 | +0.17% | 7.48 | 0.76 |
| 12/12 | 3,747 | 3,762 | 3,737 | 3,740 | +0.22% | 88,800 | 3398億2922万 | +0.35% | 7.5 | 0.76 |
| 12/11 | 3,727 | 3,737 | 3,713 | 3,732 | +0.27% | 84,000 | 3390億7203万 | +0.02% | 7.48 | 0.76 |
| 12/10 | 3,733 | 3,738 | 3,697 | 3,722 | -0.18% | 74,100 | 3381億6339万 | -0.25% | 7.46 | 0.76 |
| 12/09 | 3,723 | 3,733 | 3,697 | 3,728 | +0.54% | 127,500 | 3387億6915万 | +0.04% | 7.47 | 0.76 |
| 12/06 | 3,738 | 3,738 | 3,687 | 3,708 | -0.54% | 82,800 | 3369億5188万 | -0.37% | 7.43 | 0.76 |
| 12/05 | 3,797 | 3,797 | 3,727 | 3,728 | -0.93% | 90,300 | 3387億6915万 | +0.25% | 7.47 | 0.76 |
| 12/04 | 3,812 | 3,815 | 3,752 | 3,763 | -1.27% | 97,800 | 3419億4937万 | +1.3% | 7.54 | 0.77 |
| 12/03 | 3,752 | 3,828 | 3,735 | 3,812 | +1.37% | 123,600 | 3463億4110万 | +2.8% | 7.64 | 0.78 |
| 12/02 | 3,732 | 3,775 | 3,732 | 3,760 | +0.76% | 111,000 | 3416億4649万 | +1.65% | 7.54 | 0.77 |
| 11/29 | 3,773 | 3,792 | 3,732 | 3,732 | -1.02% | 80,700 | 3390億7203万 | +1.13% | 7.48 | 0.76 |
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 | |
| 2007年 3月期 | 1,753 5,260 4/5 | 937 2,810 7/27 | 1,291,200 430,400 8/31 | - | - | +17.72% 1/22 | -25.34% 7/26 |
| 2008年 3月期 | 1,550 4,650 4/2 | 790 2,370 1/22 | 686,700 228,900 11/7 | - | - | +17.45% 10/15 | -22.11% 8/10 |
| 2009年 3月期 | 1,163 3,490 6/18 | 364 1,093 3/2 | 1,008,000 336,000 9/19 | - | - | +19.9% 4/13 | -41.17% 10/27 |
| 2010年 3月期 | 971 2,912 3/18 | 416 1,247 4/1 | 870,300 290,100 3/24 | - | - | +17.26% 2/9 | -11.16% 5/7 |
| 2011年 3月期 | 1,093 3,280 2/16 | 605 1,816 3/15 | 765,900 255,300 10/6 | 993億4401万 | 550億266万 | +19.08% 10/7 | -34.36% 3/15 |
| 2012年 3月期 | 1,017 3,050 3/19 | 757 2,270 4/6 | 603,300 201,100 3/27 | 923億7782万 | 687億5332万 | +9.11% 7/5 | -8.93% 4/10 |
| 2013年 3月期 | 1,238 3,715 3/25 | 677 2,032 11/13 | 1,002,300 334,100 3/26 | 1125億1921万 | 615億4482万 | +19.2% 4/24 | -13.29% 5/16 |
| 2014年 3月期 | 1,595 4,785 5/20 | 1,057 3,170 8/30 | 1,563,600 521,200 5/17 | 1449億2717万 | 960億1235万 | +11.28% 9/26 | -14.63% 2/4 |
| 2015年 3月期 | 1,643 4,930 3/31 | 1,110 3,330 4/15 3,330 4/11 | 1,223,400 407,800 6/18 | 1493億1890万 | 1008億5840万 | +15.81% 4/7 | -10.56% 7/22 |
| 2016年 3月期 | 2,083 6,250 11/10 | 1,400 4,200 9/8 | 835,800 278,600 3/28 | 1892億9881万 | 1272億880万 | +18.28% 11/10 | -18.71% 2/12 |
| 2017年 3月期 | 1,927 5,780 12/27 | 1,295 3,885 6/28 | 660,000 220,000 3/28 | 1750億6354万 | 1176億6814万 | +8.61% 7/29 | -11.07% 6/16 |
| 2018年 3月期 | 2,767 8,300 1/29 8,300 1/26 | 1,588 4,765 4/6 | 484,800 161,600 3/27 | 2513億8882万 | 1443億2141万 | +11.48% 5/16 | -11.12% 2/14 |
| 2019年 3月期 | 2,850 8,550 5/17 | 1,638 4,915 12/25 | 871,500 290,500 9/21 | 2589億6077万 | 1488億6458万 | +14.66% 5/16 | -16.17% 12/25 |
| 2020年 3月期 | 2,497 7,490 11/6 | 1,528 4,585 3/13 | 720,600 240,200 3/27 | 2268億5569万 | 1388億6960万 | +10.71% 6/20 | -23.76% 3/17 |
| 2021年 3月期 | 2,767 8,300 3/19 | 1,680 5,040 4/3 | 415,800 138,600 3/29 | 2513億8882万 | 1526億5056万 | +12.33% 5/28 | -8.61% 10/20 |
| 2022年 3月期 | 2,763 8,290 9/14 | 2,197 6,590 3/9 | 480,000 160,000 3/29 | 2510億8594万 | 1995億9666万 | +10.23% 9/14 | -12.21% 3/9 |
| 2023年 3月期 | 3,280 9,840 3/10 | 2,260 6,780 4/27 6,780 4/7 | 531,900 177,300 4/27 | 2980億3205万 | 2053億5135万 | +6.44% 4/20 | -6.84% 3/20 |
| 2024年 3月期 | 4,677 14,030 3/27 | 2,970 8,910 4/6 8,910 4/5 | 397,500 132,500 2/5 | 4249億3797万 | 2698億6438万 | +11.27% 6/22 | -10.62% 10/4 |
| 最新 | 3,980 2025/4/30 | 151,300 | 3616億3645万 | +3.24% 3,855 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/04/30 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
364円（2009/03/02） - 992%（10.92倍）
3,980円（4/30）