株価チャート
株価
5/19
- 前日 (5/16)
- 1,273
- 始値
- 1,283
- 高値
- 1,573
- 安値
- 1,278
- 終値 +23.57%
- 1,573
- 出来高 -52.77%
- 175,700
乖離率
- 株価（5日）
移動平均値 - +16.95%
1,345 - 株価（25日）
移動平均値 - +25.04%
1,258 - 出来高（5日）
移動平均値 - +59.7%
110,020
2024/12/12～2025/05/19
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 | ||||||||||
| 05/19 | 1,283 | 1,573 | 1,278 | 1,573 | +23.57% | 175,700 | 13億2951万 | +25.04% | 17.27 | 6.05 |
| 05/16 | 1,283 | 1,547 | 1,262 | 1,273 | -1.32% | 372,000 | 10億7594万 | +2.33% | 13.97 | 4.89 |
| 05/14 | 1,285 | 1,290 | 1,285 | 1,290 | -0.39% | 600 | 10億9031万 | +4.2% | 14.16 | 4.96 |
| 05/13 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 100 | 10億9454万 | +4.77% | 14.21 | 4.98 |
| 05/12 | 1,281 | 1,309 | 1,281 | 1,295 | +1.65% | 1,700 | 10億9454万 | +4.94% | 14.21 | 4.98 |
| 05/09 | 1,282 | 1,299 | 1,271 | 1,274 | +1.76% | 1,300 | 10億7679万 | +3.41% | 13.98 | 4.9 |
| 05/08 | 1,263 | 1,263 | 1,250 | 1,252 | +0.24% | 3,200 | 10億5820万 | +1.71% | 13.74 | 4.81 |
| 05/07 | 1,247 | 1,249 | 1,247 | 1,249 | +0.16% | 400 | 10億5364万 | +1.46% | 13.71 | 4.8 |
| 05/02 | 1,265 | 1,293 | 1,247 | 1,247 | -1.42% | 900 | 10億5195万 | +1.22% | 13.69 | 4.79 |
| 05/01 | 1,269 | 1,328 | 1,241 | 1,265 | +0.4% | 19,300 | 10億6714万 | +2.68% | 13.89 | 4.86 |
| 04/30 | 1,270 | 1,270 | 1,260 | 1,260 | -1.18% | 600 | 10億6292万 | +2.27% | 13.83 | 4.84 |
| 04/28 | 1,278 | 1,297 | 1,248 | 1,275 | -0.47% | 1,600 | 10億7557万 | +3.49% | 14 | 4.9 |
| 04/25 | 1,236 | 1,281 | 1,231 | 1,281 | +5% | 700 | 10億8064万 | +3.98% | 14.06 | 4.92 |
| 04/24 | 1,228 | 1,228 | 1,216 | 1,220 | +0.91% | 800 | 10億2918万 | -1.05% | 13.39 | 4.69 |
| 04/23 | 1,240 | 1,385 | 1,204 | 1,209 | -0.25% | 55,300 | 10億1990万 | -2.11% | 13.27 | 4.65 |
| 04/22 | 1,202 | 1,239 | 1,202 | 1,212 | -0.57% | 2,000 | 10億2243万 | -2.18% | 13.3 | 4.66 |
| 04/21 | 1,208 | 1,219 | 1,201 | 1,219 | +0.16% | 1,500 | 10億2833万 | -1.85% | 13.38 | 4.69 |
| 04/18 | 1,212 | 1,230 | 1,212 | 1,217 | +1.25% | 2,200 | 10億2665万 | -2.33% | 13.36 | 4.68 |
| 04/17 | 1,242 | 1,537 | 1,178 | 1,202 | -4.38% | 168,000 | 10億1399万 | -3.69% | 13.19 | 4.62 |
| 04/16 | 1,228 | 1,257 | 1,228 | 1,257 | +3.8% | 700 | 10億6039万 | +0.4% | 13.8 | 4.83 |
| 04/15 | 1,203 | 1,241 | 1,203 | 1,211 | -0.74% | 800 | 10億2158万 | -3.35% | 13.29 | 4.66 |
| 04/14 | 1,245 | 1,250 | 1,220 | 1,220 | -1.37% | 1,200 | 10億2918万 | -2.87% | 13.39 | 4.69 |
| 04/11 | 1,206 | 1,237 | 1,200 | 1,237 | +0.08% | 500 | 10億4352万 | -1.83% | 13.58 | 4.76 |
| 04/10 | 1,217 | 1,236 | 1,217 | 1,236 | +4.66% | 1,100 | 10億4267万 | -2.14% | 13.57 | 4.75 |
| 04/09 | 1,195 | 1,195 | 1,181 | 1,181 | -3.43% | 200 | 9億9628万 | -6.64% | 12.96 | 4.54 |
| 04/08 | 1,150 | 1,223 | 1,140 | 1,223 | +7.85% | 1,300 | 10億3171万 | -3.62% | 13.42 | 4.7 |
| 04/07 | 1,186 | 1,186 | 1,134 | 1,134 | -7.13% | 1,600 | 9億5663万 | -10.85% | 12.45 | 4.36 |
| 04/04 | 1,250 | 1,250 | 1,221 | 1,221 | -2.32% | 1,400 | 10億3002万 | -4.53% | 13.4 | 4.69 |
| 04/03 | 1,250 | 1,250 | 1,250 | 1,250 | -0.24% | 1,000 | 10億5449万 | -2.57% | 13.72 | 4.81 |
| 04/02 | 1,251 | 1,254 | 1,250 | 1,253 | +0.16% | 800 | 10億5702万 | -2.57% | 13.75 | 4.82 |
| 04/01 | 1,251 | 1,251 | 1,251 | 1,251 | 0% | 400 | 10億5533万 | -3.02% | 13.73 | 4.81 |
| 03/31 | 1,286 | 1,286 | 1,251 | 1,251 | -0.79% | 700 | 10億5533万 | -3.32% | 13.73 | 4.81 |
| 03/28 | 1,268 | 1,279 | 1,261 | 1,261 | +0.24% | 800 | 10億6376万 | -2.78% | 13.84 | 4.85 |
| 03/27 | 1,258 | 1,258 | 1,258 | 1,258 | +0.08% | 200 | 10億6123万 | -3.23% | 13.81 | 4.84 |
| 03/26 | 1,270 | 1,270 | 1,254 | 1,257 | -1.02% | 1,700 | 10億6039万 | -3.6% | 13.8 | 4.83 |
| 03/25 | 1,300 | 1,300 | 1,250 | 1,270 | 0% | 1,800 | 10億7136万 | -2.83% | 13.94 | 4.88 |
| 03/24 | 1,295 | 1,299 | 1,270 | 1,270 | -1.93% | 1,100 | 10億7136万 | -3.05% | 13.94 | 4.88 |
| 03/21 | 1,283 | 1,295 | 1,273 | 1,295 | +0.94% | 500 | 10億9245万 | -1.22% | 14.21 | 4.98 |
| 03/19 | 1,283 | 1,283 | 1,261 | 1,283 | -1.31% | 1,500 | 10億8232万 | -2.06% | 14.08 | 4.93 |
| 03/17 | 1,301 | 1,301 | 1,300 | 1,300 | 0% | 200 | 10億9666万 | -0.84% | 14.27 | 5 |
| 03/14 | 1,280 | 1,300 | 1,280 | 1,300 | -0.61% | 600 | 10億9666万 | -0.76% | 14.27 | 5 |
| 03/13 | 1,308 | 1,308 | 1,308 | 1,308 | +2.35% | 100 | 11億341万 | -0.15% | 14.36 | 5.03 |
| 03/12 | 1,269 | 1,314 | 1,269 | 1,278 | -1.62% | 400 | 10億7811万 | -2.37% | 14.03 | 4.91 |
| 03/11 | 1,299 | 1,299 | 1,299 | 1,299 | +0.93% | 100 | 10億9582万 | -0.76% | 14.26 | 4.99 |
| 03/10 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 300 | 10億8570万 | -1.68% | 14.13 | 4.95 |
| 03/07 | 1,317 | 1,317 | 1,287 | 1,287 | -2.35% | 200 | 10億8570万 | -1.61% | 14.13 | 4.95 |
| 03/06 | 1,293 | 1,318 | 1,293 | 1,318 | +1.93% | 400 | 11億1185万 | +0.76% | 14.47 | 5.07 |
| 03/05 | 1,293 | 1,294 | 1,293 | 1,293 | -0.15% | 500 | 10億9076万 | -1% | 14.19 | 4.97 |
| 03/04 | 1,293 | 1,319 | 1,293 | 1,295 | +0.23% | 700 | 10億9245万 | -0.84% | 14.21 | 4.98 |
| 03/03 | 1,291 | 1,292 | 1,291 | 1,292 | +0.08% | 200 | 10億8992万 | -0.92% | 14.18 | 4.97 |
| 02/28 | 1,291 | 1,291 | 1,291 | 1,291 | -0.31% | 500 | 10億8907万 | -0.92% | 14.17 | 4.95 |
| 02/27 | 1,321 | 1,325 | 1,295 | 1,295 | -1.97% | 300 | 10億9245万 | -0.54% | 14.21 | 4.97 |
| 02/26 | 1,330 | 1,330 | 1,321 | 1,321 | -1.78% | 500 | 11億1438万 | +1.62% | 14.5 | 5.07 |
| 02/25 | 1,350 | 1,358 | 1,345 | 1,345 | -0.37% | 600 | 11億3463万 | +3.86% | 14.76 | 5.16 |
| 02/21 | 1,350 | 1,350 | 1,330 | 1,350 | 0% | 3,100 | 11億3884万 | +4.9% | 14.82 | 5.18 |
| 02/20 | 1,326 | 1,350 | 1,325 | 1,350 | +1.43% | 700 | 11億3884万 | +5.47% | 14.82 | 5.18 |
| 02/19 | 1,331 | 1,332 | 1,331 | 1,331 | 0% | 700 | 11億2282万 | +4.72% | 14.61 | 5.11 |
| 02/18 | 1,334 | 1,345 | 1,331 | 1,331 | -1.04% | 1,500 | 11億2282万 | +4.72% | 14.61 | 5.11 |
| 02/17 | 1,335 | 1,350 | 1,301 | 1,345 | 0% | 2,300 | 11億3463万 | +5.91% | 14.76 | 5.16 |
| 02/14 | 1,330 | 1,350 | 1,330 | 1,345 | +1.13% | 2,300 | 11億3463万 | +5.91% | 14.76 | 5.16 |
| 02/13 | 1,305 | 1,330 | 1,300 | 1,330 | +2.62% | 1,200 | 11億2197万 | +4.81% | 14.6 | 5.1 |
| 02/12 | 1,302 | 1,304 | 1,296 | 1,296 | +0.47% | 800 | 10億9329万 | +2.13% | 14.23 | 4.97 |
| 02/10 | 1,290 | 1,300 | 1,290 | 1,290 | 0% | 600 | 10億8823万 | +1.57% | 14.16 | 4.95 |
| 02/07 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 1,400 | 10億8823万 | +1.42% | 14.16 | 4.95 |
| 02/06 | 1,295 | 1,295 | 1,294 | 1,295 | +1.17% | 800 | 10億9245万 | +1.81% | 14.21 | 4.97 |
| 02/05 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | 10億7979万 | +0.55% | 14.05 | 4.91 |
| 02/04 | 1,280 | 1,280 | 1,270 | 1,280 | -0.78% | 300 | 10億7979万 | +0.47% | 14.05 | 4.91 |
| 02/03 | 1,290 | 1,290 | 1,290 | 1,290 | +0.08% | 100 | 10億8823万 | +1.26% | 14.16 | 4.95 |
| 01/31 | 1,261 | 1,289 | 1,261 | 1,289 | +1.9% | 400 | 10億8739万 | +1.1% | 14.15 | 4.95 |
| 01/30 | 1,280 | 1,280 | 1,252 | 1,265 | -1.4% | 500 | 10億6714万 | -0.86% | 13.89 | 4.85 |
| 01/29 | 1,287 | 1,295 | 1,281 | 1,283 | -0.23% | 800 | 10億8232万 | +0.31% | 14.08 | 4.92 |
| 01/28 | 1,290 | 1,290 | 1,286 | 1,286 | +0.47% | 500 | 10億8485万 | +0.39% | 14.12 | 4.93 |
| 01/27 | 1,247 | 1,280 | 1,247 | 1,280 | +2.32% | 500 | 10億7979万 | -0.23% | 14.05 | 4.91 |
| 01/24 | 1,269 | 1,269 | 1,246 | 1,251 | -1.5% | 2,300 | 10億5533万 | -2.72% | 13.73 | 4.8 |
| 01/23 | 1,244 | 1,270 | 1,243 | 1,270 | +0.87% | 1,300 | 10億7136万 | -1.55% | 13.94 | 4.87 |
| 01/22 | 1,239 | 1,262 | 1,209 | 1,259 | +1.78% | 2,500 | 10億6208万 | -2.63% | 13.82 | 4.83 |
| 01/21 | 1,198 | 1,237 | 1,190 | 1,237 | +3.26% | 600 | 10億4352万 | -4.63% | 13.58 | 4.75 |
| 01/20 | 1,171 | 1,198 | 1,171 | 1,198 | +2.92% | 600 | 10億1062万 | -7.99% | 13.15 | 4.6 |
| 01/17 | 1,132 | 1,177 | 1,132 | 1,164 | -1.02% | 1,900 | 9億8194万 | -11.01% | 12.78 | 4.47 |
| 01/16 | 1,121 | 1,176 | 1,121 | 1,176 | +5% | 2,000 | 9億9206万 | -10.57% | 12.91 | 4.51 |
| 01/15 | 1,108 | 1,135 | 1,094 | 1,120 | -15.02% | 25,900 | 9億4026万 | -15.28% | 12.29 | 4.28 |
| 01/14 | 1,318 | 1,363 | 1,301 | 1,318 | 0% | 4,400 | 11億648万 | -0.98% | 14.47 | 5.03 |
| 01/10 | 1,318 | 1,318 | 1,318 | 1,318 | -2.23% | 100 | 11億648万 | -1.05% | 14.47 | 5.03 |
| 01/09 | 1,320 | 1,350 | 1,320 | 1,348 | +2.12% | 1,100 | 11億3167万 | +1.2% | 14.8 | 5.15 |
| 01/08 | 1,324 | 1,339 | 1,320 | 1,320 | -0.23% | 400 | 11億816万 | -0.9% | 14.49 | 5.04 |
| 01/07 | 1,316 | 1,323 | 1,313 | 1,323 | -0.6% | 1,500 | 11億1068万 | -0.75% | 14.52 | 5.05 |
| 01/06 | 1,319 | 1,340 | 1,314 | 1,331 | +0.91% | 1,600 | 11億1740万 | -0.15% | 14.61 | 5.08 |
| 2024 | ||||||||||
| 12/30 | 1,301 | 1,329 | 1,301 | 1,319 | +1.38% | 700 | 11億732万 | -1.12% | 14.48 | 5.04 |
| 12/27 | 1,301 | 1,301 | 1,301 | 1,301 | -0.84% | 500 | 10億9221万 | -2.55% | 14.28 | 4.97 |
| 12/26 | 1,300 | 1,312 | 1,300 | 1,312 | +0.77% | 1,400 | 11億145万 | -1.87% | 14.4 | 5.01 |
| 12/25 | 1,300 | 1,320 | 1,300 | 1,302 | +0.15% | 2,100 | 10億9305万 | -2.76% | 14.29 | 4.97 |
| 12/24 | 1,301 | 1,315 | 1,300 | 1,300 | -0.08% | 1,400 | 10億9137万 | -3.06% | 14.27 | 4.96 |
| 12/23 | 1,321 | 1,321 | 1,300 | 1,301 | -1.51% | 3,000 | 10億9221万 | -3.2% | 14.28 | 4.97 |
| 12/20 | 1,320 | 1,327 | 1,320 | 1,321 | -0.75% | 1,900 | 11億900万 | -1.86% | 14.5 | 5.04 |
| 12/19 | 1,327 | 1,346 | 1,327 | 1,331 | -1.33% | 1,000 | 11億1740万 | -1.33% | 14.61 | 5.08 |
| 12/18 | 1,340 | 1,349 | 1,335 | 1,349 | +1.2% | 500 | 11億3251万 | -0.22% | 14.81 | 5.15 |
| 12/17 | 1,323 | 1,342 | 1,321 | 1,333 | -0.52% | 2,100 | 11億1908万 | -1.55% | 14.63 | 5.09 |
| 12/16 | 1,354 | 1,354 | 1,340 | 1,340 | -1.03% | 800 | 11億2495万 | -1.25% | 14.71 | 5.12 |
| 12/13 | 1,351 | 1,354 | 1,335 | 1,354 | +0.3% | 1,200 | 11億3671万 | -0.44% | 14.86 | 5.17 |
| 12/12 | 1,353 | 1,353 | 1,350 | 1,350 | -0.07% | 300 | 11億3335万 | -0.88% | 14.82 | 5.15 |
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 | |
| 2021年 8月期 | 4,425 8/20 | 2,720 8/27 | 1,728,600 8/24 | 34億6477万 | 21億2976万 | - | -7.11% 9/29 |
| 2022年 8月期 | 3,300 9/1 | 1,048 7/21 | 110,600 9/1 | 27億369万 | 8億6093万 | +33.38% 8/23 | -21.15% 2/25 |
| 2023年 8月期 | 2,120 6/13 | 1,020 12/26 | 904,000 6/9 | 17億6119万 | 8億4078万 | +65.01% 6/12 | -11.53% 9/22 |
| 2024年 8月期 | 2,894 9/14 | 1,190 10/24 | 864,900 9/14 | 24億853万 | 9億9037万 | +35.57% 7/19 | -15.99% 9/11 |
| 最新 | 1,573 2025/5/19 | 175,700 | 13億2951万 | +25.04% 1,258 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/05/19 vs 2024/12/30
- 19%（1.19倍）
- 過去安値
1,020円（2022/12/26） - 54%（1.54倍）
1,573円（5/19）