株価チャート
株価
11/10
- 前日 (11/7)
- 3,800
- 始値
- 3,815
- 高値
- 3,815
- 安値
- 3,790
- 終値 +0.13%
- 3,805
- 出来高 -30.81%
- 12,800
乖離率
- 株価（5日）
移動平均値 - +0.08%
3,802 - 株価（25日）
移動平均値 - -1.14%
3,849 - 出来高（5日）
移動平均値 - -35.74%
19,920
2025/06/16～2025/11/10
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 | ||||||||||
| 11/10 | 3,815 | 3,815 | 3,790 | 3,805 | +0.13% | 12,800 | 819億9556万 | -1.14% | 8.2 | 0.67 |
| 11/07 | 3,815 | 3,820 | 3,790 | 3,800 | -0.13% | 18,500 | 818億8782万 | -1.25% | 8.19 | 0.67 |
| 11/06 | 3,830 | 3,830 | 3,805 | 3,805 | +0.13% | 12,800 | 819億9556万 | -1.14% | 8.2 | 0.67 |
| 11/05 | 3,800 | 3,815 | 3,770 | 3,800 | 0% | 32,000 | 818億8782万 | -1.38% | 8.19 | 0.67 |
| 11/04 | 3,835 | 3,835 | 3,800 | 3,800 | -0.26% | 23,500 | 818億8782万 | -1.55% | 8.19 | 0.67 |
| 10/31 | 3,815 | 3,820 | 3,775 | 3,810 | -0.52% | 57,700 | 821億331万 | -1.58% | 8.21 | 0.67 |
| 10/30 | 3,835 | 3,855 | 3,820 | 3,830 | +0.39% | 38,100 | 825億3430万 | -1.31% | 8.25 | 0.67 |
| 10/29 | 3,855 | 3,860 | 3,810 | 3,815 | -1.04% | 26,700 | 822億1106万 | -1.9% | 8.22 | 0.67 |
| 10/28 | 3,920 | 3,935 | 3,850 | 3,855 | -1.66% | 32,400 | 830億7304万 | -1.05% | 8.31 | 0.67 |
| 10/27 | 3,925 | 3,940 | 3,905 | 3,920 | +1.03% | 21,500 | 844億7375万 | +0.49% | 8.45 | 0.69 |
| 10/24 | 3,905 | 3,925 | 3,875 | 3,880 | -0.64% | 14,900 | 836億1177万 | -0.56% | 8.36 | 0.68 |
| 10/23 | 3,885 | 3,915 | 3,870 | 3,905 | +0.51% | 15,100 | 841億5051万 | +0.03% | 8.41 | 0.68 |
| 10/22 | 3,870 | 3,890 | 3,865 | 3,885 | +0.65% | 12,100 | 837億1952万 | -0.56% | 8.37 | 0.68 |
| 10/21 | 3,890 | 3,895 | 3,860 | 3,860 | -0.26% | 17,000 | 831億8078万 | -1.28% | 8.32 | 0.68 |
| 10/20 | 3,845 | 3,870 | 3,840 | 3,870 | +1.44% | 10,500 | 833億9628万 | -1.15% | 8.34 | 0.68 |
| 10/17 | 3,840 | 3,845 | 3,810 | 3,815 | -1.04% | 11,400 | 822億1106万 | -2.63% | 8.22 | 0.67 |
| 10/16 | 3,870 | 3,875 | 3,850 | 3,855 | +0.39% | 11,900 | 830億7304万 | -1.71% | 8.31 | 0.67 |
| 10/15 | 3,840 | 3,855 | 3,825 | 3,840 | +1.19% | 18,000 | 827億4979万 | -2.14% | 8.27 | 0.67 |
| 10/14 | 3,820 | 3,835 | 3,780 | 3,795 | -0.91% | 37,400 | 817億8007万 | -3.36% | 8.18 | 0.66 |
| 10/10 | 3,885 | 3,885 | 3,830 | 3,830 | -1.79% | 21,300 | 825億3430万 | -2.59% | 8.25 | 0.67 |
| 10/09 | 3,890 | 3,900 | 3,865 | 3,900 | +0.26% | 20,500 | 840億4276万 | -0.89% | 8.4 | 0.68 |
| 10/08 | 3,905 | 3,935 | 3,890 | 3,890 | -0.38% | 15,400 | 838億2727万 | -1.12% | 8.38 | 0.68 |
| 10/07 | 3,940 | 3,940 | 3,890 | 3,905 | -0.64% | 24,500 | 841億5051万 | -0.71% | 8.41 | 0.68 |
| 10/06 | 3,930 | 3,930 | 3,860 | 3,930 | +2.88% | 37,800 | 846億8924万 | -0.05% | 8.47 | 0.69 |
| 10/03 | 3,790 | 3,840 | 3,785 | 3,820 | +0.92% | 20,100 | 823億1881万 | -2.8% | 8.23 | 0.67 |
| 10/02 | 3,830 | 3,830 | 3,770 | 3,785 | -0.79% | 38,100 | 815億6458万 | -3.74% | 8.15 | 0.66 |
| 10/01 | 3,920 | 3,920 | 3,815 | 3,815 | -2.68% | 40,100 | 822億1106万 | -3.05% | 8.22 | 0.67 |
| 09/30 | 3,990 | 3,990 | 3,915 | 3,920 | -1.01% | 25,100 | 844億7375万 | -0.48% | 8.45 | 0.69 |
| 09/29 | 4,020 | 4,020 | 3,955 | 3,960 | -3.18% | 44,600 | 853億3573万 | +0.53% | 8.53 | 0.69 |
| 09/26 | 4,055 | 4,100 | 4,045 | 4,090 | +0.86% | 85,800 | 881億3715万 | +3.89% | 8.81 | 0.72 |
| 09/25 | 4,020 | 4,055 | 4,020 | 4,055 | +0.87% | 23,000 | 873億8292万 | +3.15% | 8.74 | 0.71 |
| 09/24 | 4,005 | 4,030 | 3,980 | 4,020 | +0.63% | 23,400 | 866億2869万 | +2.39% | 8.66 | 0.7 |
| 09/22 | 3,985 | 4,005 | 3,970 | 3,995 | +0.38% | 21,200 | 860億8996万 | +1.84% | 8.61 | 0.7 |
| 09/19 | 3,955 | 3,985 | 3,940 | 3,980 | +1.02% | 31,400 | 857億6671万 | +1.53% | 8.57 | 0.7 |
| 09/18 | 3,975 | 3,975 | 3,930 | 3,940 | -0.25% | 15,500 | 849億474万 | +0.56% | 8.49 | 0.69 |
| 09/17 | 3,980 | 3,980 | 3,940 | 3,950 | -0.75% | 24,500 | 851億2023万 | +0.79% | 8.51 | 0.69 |
| 09/16 | 3,965 | 4,000 | 3,965 | 3,980 | +0.63% | 18,900 | 857億6671万 | +1.56% | 8.57 | 0.7 |
| 09/12 | 3,960 | 3,985 | 3,945 | 3,955 | -0.5% | 22,600 | 852億2798万 | +0.94% | 8.52 | 0.69 |
| 09/11 | 3,970 | 4,000 | 3,935 | 3,975 | +0.38% | 24,600 | 856億5897万 | +1.48% | 8.56 | 0.7 |
| 09/10 | 3,935 | 3,960 | 3,920 | 3,960 | +1.15% | 19,400 | 853億3573万 | +1.18% | 8.53 | 0.69 |
| 09/09 | 3,925 | 3,935 | 3,895 | 3,915 | +0.26% | 23,100 | 843億6600万 | +0.13% | 8.43 | 0.69 |
| 09/08 | 3,935 | 3,935 | 3,895 | 3,905 | +0.13% | 18,100 | 841億5051万 | -0.05% | 8.41 | 0.68 |
| 09/05 | 3,925 | 3,935 | 3,890 | 3,900 | -0.51% | 20,400 | 840億4276万 | -0.13% | 8.4 | 0.68 |
| 09/04 | 3,900 | 3,925 | 3,890 | 3,920 | +0.51% | 16,000 | 844億7375万 | +0.44% | 8.45 | 0.69 |
| 09/03 | 3,895 | 3,920 | 3,880 | 3,900 | +0.26% | 29,800 | 840億4276万 | -0.15% | 8.4 | 0.68 |
| 09/02 | 3,880 | 3,905 | 3,870 | 3,890 | +0.65% | 15,900 | 838億2727万 | -0.49% | 8.38 | 0.68 |
| 09/01 | 3,880 | 3,900 | 3,850 | 3,865 | -0.26% | 22,600 | 832億8853万 | -1.23% | 8.33 | 0.68 |
| 08/29 | 3,875 | 3,875 | 3,845 | 3,875 | -0.13% | 15,800 | 835億402万 | -1.12% | 8.35 | 0.68 |
| 08/28 | 3,885 | 3,890 | 3,845 | 3,880 | +0.13% | 20,200 | 836億1177万 | -1.1% | 8.36 | 0.68 |
| 08/27 | 3,860 | 3,880 | 3,840 | 3,875 | +0.52% | 22,800 | 835億402万 | -1.3% | 8.35 | 0.68 |
| 08/26 | 3,905 | 3,905 | 3,840 | 3,855 | -1.41% | 32,300 | 830億7304万 | -1.83% | 8.31 | 0.67 |
| 08/25 | 3,940 | 3,960 | 3,910 | 3,910 | -0.38% | 20,500 | 842億5825万 | -0.53% | 8.42 | 0.68 |
| 08/22 | 3,920 | 3,925 | 3,895 | 3,925 | +0.51% | 19,000 | 845億8150万 | -0.18% | 8.46 | 0.69 |
| 08/21 | 3,975 | 3,975 | 3,895 | 3,905 | -0.89% | 27,400 | 841億5051万 | -0.69% | 8.41 | 0.68 |
| 08/20 | 3,940 | 3,960 | 3,930 | 3,940 | +0.13% | 19,900 | 849億474万 | +0.18% | 8.49 | 0.69 |
| 08/19 | 3,940 | 3,955 | 3,920 | 3,935 | -0.13% | 19,800 | 847億9699万 | +0.08% | 8.48 | 0.69 |
| 08/18 | 3,925 | 3,945 | 3,905 | 3,940 | +0.51% | 20,500 | 849億474万 | +0.25% | 8.49 | 0.69 |
| 08/15 | 3,935 | 3,935 | 3,885 | 3,920 | -0.13% | 25,400 | 844億7375万 | -0.18% | 8.45 | 0.69 |
| 08/14 | 3,930 | 3,970 | 3,925 | 3,925 | -1.26% | 23,400 | 845億8150万 | +0.08% | 8.46 | 0.69 |
| 08/13 | 3,970 | 3,995 | 3,955 | 3,975 | +0.51% | 22,300 | 856億5897万 | +1.48% | 8.56 | 0.7 |
| 08/12 | 3,985 | 3,985 | 3,920 | 3,955 | 0% | 28,500 | 852億2798万 | +1.18% | 8.52 | 0.69 |
| 08/08 | 3,955 | 3,965 | 3,935 | 3,955 | +0.76% | 18,500 | 852億2798万 | +1.31% | 8.52 | 0.69 |
| 08/07 | 3,910 | 3,940 | 3,890 | 3,925 | +0.9% | 24,100 | 845億8150万 | +0.67% | 8.46 | 0.69 |
| 08/06 | 3,890 | 3,910 | 3,880 | 3,890 | +0.52% | 16,500 | 838億2727万 | -0.13% | 8.38 | 0.68 |
| 08/05 | 3,850 | 3,890 | 3,835 | 3,870 | +1.04% | 16,500 | 833億9628万 | -0.57% | 8.34 | 0.68 |
| 08/04 | 3,850 | 3,850 | 3,815 | 3,830 | -0.65% | 23,100 | 825億3430万 | -1.52% | 8.25 | 0.67 |
| 08/01 | 3,860 | 3,890 | 3,855 | 3,855 | -0.13% | 29,600 | 830億7304万 | -0.93% | 8.31 | 0.67 |
| 07/31 | 3,800 | 3,875 | 3,790 | 3,860 | -3.5% | 118,200 | 831億8078万 | -0.69% | 8.32 | 0.68 |
| 07/30 | 3,955 | 4,040 | 3,945 | 4,000 | +0.88% | 48,500 | 861億9770万 | +3.04% | 8.62 | 0.7 |
| 07/29 | 4,000 | 4,015 | 3,945 | 3,965 | -0.88% | 27,900 | 854億2409万 | +2.45% | 8.54 | 0.69 |
| 07/28 | 4,035 | 4,045 | 3,990 | 4,000 | -0.25% | 16,500 | 861億7815万 | +3.63% | 8.62 | 0.7 |
| 07/25 | 3,985 | 4,025 | 3,975 | 4,010 | +0.63% | 18,800 | 863億9359万 | +4.16% | 8.64 | 0.7 |
| 07/24 | 3,975 | 4,010 | 3,970 | 3,985 | +1.14% | 29,400 | 858億5498万 | +3.8% | 8.59 | 0.7 |
| 07/23 | 3,935 | 3,965 | 3,925 | 3,940 | +0.77% | 24,200 | 848億8547万 | +2.9% | 8.49 | 0.69 |
| 07/22 | 3,955 | 3,960 | 3,910 | 3,910 | -1.14% | 14,800 | 842億3914万 | +2.33% | 8.42 | 0.68 |
| 07/18 | 3,930 | 3,960 | 3,930 | 3,955 | +0.38% | 8,700 | 852億864万 | +3.72% | 8.52 | 0.69 |
| 07/17 | 3,915 | 3,950 | 3,915 | 3,940 | +0.64% | 11,200 | 848億8547万 | +3.58% | 8.49 | 0.69 |
| 07/16 | 3,950 | 3,955 | 3,910 | 3,915 | -0.38% | 12,300 | 843億4686万 | +3.13% | 8.43 | 0.69 |
| 07/15 | 3,915 | 3,970 | 3,915 | 3,930 | +0.38% | 29,500 | 846億7003万 | +3.72% | 8.47 | 0.69 |
| 07/14 | 3,915 | 3,925 | 3,900 | 3,915 | +0.64% | 15,800 | 843億4686万 | +3.52% | 8.43 | 0.69 |
| 07/11 | 3,870 | 3,920 | 3,870 | 3,890 | +0.91% | 28,000 | 838億825万 | +3.05% | 8.38 | 0.68 |
| 07/10 | 3,845 | 3,860 | 3,815 | 3,855 | +1.18% | 34,700 | 830億5419万 | +2.25% | 8.31 | 0.67 |
| 07/09 | 3,785 | 3,850 | 3,785 | 3,810 | +0.66% | 21,500 | 820億8468万 | +1.17% | 8.21 | 0.67 |
| 07/08 | 3,785 | 3,810 | 3,765 | 3,785 | 0% | 23,300 | 815億4607万 | +0.58% | 8.15 | 0.66 |
| 07/07 | 3,805 | 3,815 | 3,780 | 3,785 | -0.92% | 15,800 | 815億4607万 | +0.64% | 8.15 | 0.66 |
| 07/04 | 3,830 | 3,850 | 3,810 | 3,820 | -0.26% | 12,900 | 823億13万 | +1.6% | 8.23 | 0.67 |
| 07/03 | 3,840 | 3,855 | 3,830 | 3,830 | 0% | 10,200 | 825億1558万 | +1.89% | 8.25 | 0.67 |
| 07/02 | 3,825 | 3,845 | 3,815 | 3,830 | +0.52% | 17,800 | 825億1558万 | +1.97% | 8.25 | 0.67 |
| 07/01 | 3,820 | 3,840 | 3,810 | 3,810 | 0% | 22,200 | 820億8468万 | +1.52% | 8.21 | 0.67 |
| 06/30 | 3,875 | 3,910 | 3,810 | 3,810 | -1.68% | 40,500 | 820億8468万 | +1.52% | 8.21 | 0.69 |
| 06/27 | 3,770 | 3,875 | 3,770 | 3,875 | +3.2% | 34,900 | 834億8508万 | +3.25% | 8.35 | 0.7 |
| 06/26 | 3,715 | 3,755 | 3,715 | 3,755 | +0.67% | 31,400 | 808億9974万 | +0.16% | 8.09 | 0.68 |
| 06/25 | 3,710 | 3,730 | 3,705 | 3,730 | +0.54% | 13,800 | 803億6112万 | -0.48% | 8.04 | 0.67 |
| 06/24 | 3,730 | 3,735 | 3,700 | 3,710 | 0% | 14,600 | 799億3023万 | -1.01% | 7.99 | 0.67 |
| 06/23 | 3,740 | 3,745 | 3,700 | 3,710 | -0.8% | 29,600 | 799億3023万 | -1.04% | 7.99 | 0.67 |
| 06/20 | 3,740 | 3,760 | 3,735 | 3,740 | +0.13% | 28,700 | 805億7657万 | -0.32% | 8.06 | 0.67 |
| 06/19 | 3,735 | 3,750 | 3,730 | 3,735 | 0% | 68,800 | 804億6884万 | -0.53% | 8.05 | 0.67 |
| 06/18 | 3,735 | 3,745 | 3,735 | 3,735 | 0% | 18,900 | 804億6884万 | -0.64% | 8.05 | 0.67 |
| 06/17 | 3,730 | 3,740 | 3,720 | 3,735 | +0.27% | 22,500 | 804億6884万 | -0.82% | 8.05 | 0.67 |
| 06/16 | 3,725 | 3,725 | 3,715 | 3,725 | +0.27% | 18,900 | 802億5340万 | -1.3% | 8.03 | 0.67 |
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 | 2,885 4/7 4/5 | 2,125 11/21 | 352,800 1/25 | - | - | +5.15% 1/24 | -9.23% 11/21 |
| 2008年 3月期 | 2,495 5/31 | 1,220 1/25 | 235,800 8/9 | - | - | +9.57% 2/28 | -18.58% 1/22 |
| 2009年 3月期 | 1,870 6/18 | 572 2/26 | 145,000 3/25 | - | - | +20.51% 5/20 | -36.71% 10/10 |
| 2010年 3月期 | 1,489 6/11 | 657 4/1 | 212,600 6/11 | - | - | +32.23% 6/11 | -11.39% 7/13 |
| 2011年 3月期 | 1,495 2/17 | 889 3/15 | 180,200 3/28 | 321億9183万 | 191億4283万 | +15.25% 1/19 | -30.71% 3/15 |
| 2012年 3月期 | 1,399 3/19 | 964 8/9 | 178,900 2/28 | 301億2466万 | 207億5781万 | +9.37% 10/28 | -15.55% 5/7 |
| 2013年 3月期 | 2,382 3/29 | 907 6/4 | 254,300 2/4 | 512億9160万 | 195億3043万 | +68.79% 4/9 | -14.11% 5/11 |
| 2014年 3月期 | 4,380 4/17 | 1,758 6/27 | 1,413,400 4/9 | 943億1454万 | 378億5501万 | +23.22% 7/8 | -28.51% 6/7 |
| 2015年 3月期 | 2,344 11/4 | 1,577 5/21 | 654,200 4/28 | 504億7428万 | 339億5817万 | +13.38% 6/23 | -13.74% 5/9 |
| 2016年 3月期 | 1,929 4/17 | 1,450 2/12 | 181,000 4/28 | 415億3792万 | 312億2343万 | +9.53% 2/2 | -13.15% 8/25 |
| 2017年 3月期 | 1,903 12/15 | 1,320 6/28 | 127,100 3/28 | 409億7806万 | 284億2408万 | +10.61% 12/9 | -7.58% 4/6 |
| 2018年 3月期 | 2,428 1/30 | 1,622 4/14 | 223,300 1/31 | 522億8309万 | 349億2717万 | +9.36% 10/12 | -9.99% 2/14 |
| 2019年 3月期 | 2,148 5/1 | 1,371 12/25 | 144,200 3/26 | 462億5374万 | 295億2229万 | +7.01% 3/7 | -14.26% 12/25 |
| 2020年 3月期 | 2,817 1/27 | 1,572 3/13 | 212,600 3/27 | 606億5958万 | 338億5050万 | +10.53% 7/17 | -25.95% 3/13 |
| 2021年 3月期 | 2,266 3/22 | 1,585 4/6 | 231,200 3/29 | 487億9468万 | 341億3043万 | +9.06% 3/17 | -8.85% 7/31 |
| 2022年 3月期 | 2,219 9/15 | 1,888 4/23 | 256,400 5/27 | 477億8261万 | 406億5505万 | +8.76% 6/4 | -6.63% 4/27 |
| 2023年 3月期 | 2,818 3/9 | 1,894 5/19 | 264,600 1/31 | 606億8112万 | 407億8425万 | +13.12% 1/31 | -5.75% 5/12 |
| 2024年 3月期 | 4,015 3/27 3/22 他2件 | 2,479 4/6 | 143,600 3/27 | 864億7937万 | 533億8129万 | +9.28% 1/22 | -8.57% 10/4 |
| 2025年 3月期 | 4,455 7/18 | 3,115 8/5 | 109,500 3/27 | 959億5656万 | 671億1123万 | +8.67% 4/30 | -22.83% 8/5 |
| 最新 | 3,805 2025/11/10 | 12,800 | 819億9556万 | -1.14% 3,849 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/11/10 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
572円（2009/02/26） - 565%（6.65倍）
3,805円（11/10）