株価チャート
株価
4/30
- 前日 (4/28)
- 1,485
- 始値
- 1,486
- 高値
- 1,490
- 安値
- 1,480
- 終値 -0.34%
- 1,480
- 出来高 +39.13%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +0.41%
1,474 - 株価（25日）
移動平均値 - +1.65%
1,456 - 出来高（5日）
移動平均値 - +47.47%
4,340
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 | 1,486 | 1,490 | 1,480 | 1,480 | -0.34% | 6,400 | 128億9420万 | +1.65% | 24.1 | 2.29 |
| 04/28 | 1,482 | 1,491 | 1,480 | 1,485 | +0.34% | 4,600 | 129億3776万 | +1.71% | 24.18 | 2.29 |
| 04/25 | 1,473 | 1,480 | 1,470 | 1,480 | +1.3% | 3,700 | 128億9420万 | +1.02% | 24.1 | 2.29 |
| 04/24 | 1,485 | 1,485 | 1,460 | 1,461 | -0.14% | 3,600 | 127億2867万 | -0.54% | 23.79 | 2.26 |
| 04/23 | 1,458 | 1,483 | 1,458 | 1,463 | +0.34% | 3,400 | 127億4609万 | -0.75% | 23.82 | 2.26 |
| 04/22 | 1,456 | 1,463 | 1,455 | 1,458 | -0.75% | 5,400 | 126億6360万 | -1.42% | 23.74 | 2.25 |
| 04/21 | 1,465 | 1,470 | 1,457 | 1,469 | +0.48% | 7,200 | 127億5914万 | -0.94% | 23.92 | 2.27 |
| 04/18 | 1,453 | 1,465 | 1,442 | 1,462 | +0.62% | 6,000 | 126億9834万 | -1.68% | 23.81 | 2.26 |
| 04/17 | 1,431 | 1,453 | 1,431 | 1,453 | +1.54% | 4,600 | 126億2017万 | -2.61% | 23.66 | 2.24 |
| 04/16 | 1,465 | 1,465 | 1,430 | 1,431 | -2.25% | 6,400 | 124億2909万 | -4.28% | 23.3 | 2.21 |
| 04/15 | 1,485 | 1,485 | 1,435 | 1,464 | +0.27% | 7,400 | 127億1571万 | -2.4% | 23.84 | 2.26 |
| 04/14 | 1,437 | 1,475 | 1,437 | 1,460 | +2.46% | 7,800 | 126億8097万 | -2.86% | 23.78 | 2.25 |
| 04/11 | 1,420 | 1,440 | 1,411 | 1,425 | +0.92% | 7,200 | 123億7698万 | -5.38% | 23.21 | 2.2 |
| 04/10 | 1,444 | 1,444 | 1,410 | 1,412 | +2.17% | 11,200 | 122億6406万 | -6.49% | 22.99 | 2.18 |
| 04/09 | 1,370 | 1,400 | 1,358 | 1,382 | +0.88% | 11,500 | 120億349万 | -8.78% | 22.5 | 2.13 |
| 04/08 | 1,398 | 1,449 | 1,370 | 1,370 | +7.45% | 21,500 | 118億9927万 | -9.93% | 22.31 | 2.12 |
| 04/07 | 1,340 | 1,366 | 1,236 | 1,275 | -6.8% | 41,400 | 110億7414万 | -16.5% | 20.76 | 1.97 |
| 04/04 | 1,403 | 1,414 | 1,350 | 1,368 | -4.54% | 24,600 | 118億8190万 | -11% | 22.28 | 2.11 |
| 04/03 | 1,441 | 1,483 | 1,430 | 1,433 | -3.57% | 14,000 | 124億4646万 | -7.19% | 23.34 | 2.21 |
| 04/02 | 1,483 | 1,486 | 1,450 | 1,486 | +0.2% | 13,400 | 129億680万 | -3.94% | 24.2 | 2.29 |
| 04/01 | 1,501 | 1,518 | 1,483 | 1,483 | -0.94% | 14,000 | 128億8074万 | -4.2% | 24.15 | 2.29 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,511 | 1,517 | 1,495 | 1,497 | -1.38% | 19,100 | 130億234万 | -3.42% | 24.38 | 2.31 |
| 03/28 | 1,410 | 1,530 | 1,410 | 1,518 | -5.03% | 41,800 | 131億8474万 | -2.13% | 24.72 | 2.34 |
| 03/27 | 1,595 | 1,603 | 1,588 | 1,598 | +0.52% | 29,100 | 138億8248万 | +3.05% | 25.95 | 2.46 |
| 03/26 | 1,595 | 1,595 | 1,580 | 1,590 | +0.21% | 17,400 | 138億1010万 | +2.65% | 25.81 | 2.45 |
| 03/25 | 1,588 | 1,592 | 1,578 | 1,587 | -0.21% | 18,600 | 137億8115万 | +2.63% | 25.76 | 2.44 |
| 03/24 | 1,600 | 1,602 | 1,578 | 1,590 | -0.42% | 35,700 | 138億1010万 | +3.05% | 25.81 | 2.45 |
| 03/21 | 1,590 | 1,605 | 1,588 | 1,597 | +0.95% | 20,100 | 138億6800万 | +3.68% | 25.92 | 2.46 |
| 03/19 | 1,572 | 1,587 | 1,572 | 1,582 | +0.53% | 12,000 | 137億3772万 | +2.91% | 25.68 | 2.43 |
| 03/18 | 1,575 | 1,575 | 1,570 | 1,573 | +0.11% | 11,100 | 136億6534万 | +2.56% | 25.54 | 2.42 |
| 03/17 | 1,577 | 1,578 | 1,568 | 1,572 | 0% | 11,400 | 136億5086万 | +2.66% | 25.51 | 2.42 |
| 03/14 | 1,575 | 1,590 | 1,570 | 1,572 | -0.21% | 14,400 | 136億5086万 | +2.79% | 25.51 | 2.42 |
| 03/13 | 1,547 | 1,578 | 1,547 | 1,575 | +2.05% | 21,000 | 136億7982万 | +3.21% | 25.57 | 2.42 |
| 03/12 | 1,545 | 1,547 | 1,543 | 1,543 | -0.11% | 8,100 | 134億477万 | +1.27% | 25.05 | 2.38 |
| 03/11 | 1,543 | 1,545 | 1,542 | 1,545 | +0.22% | 8,100 | 134億1925万 | +1.51% | 25.08 | 2.38 |
| 03/10 | 1,543 | 1,545 | 1,540 | 1,542 | +0.33% | 15,000 | 133億9030万 | +1.43% | 25.03 | 2.37 |
| 03/07 | 1,537 | 1,537 | 1,532 | 1,537 | +0.22% | 10,200 | 133億4687万 | +1.23% | 24.95 | 2.37 |
| 03/06 | 1,537 | 1,538 | 1,533 | 1,533 | +0.22% | 6,300 | 133億1792万 | +1.14% | 24.89 | 2.36 |
| 03/05 | 1,525 | 1,540 | 1,525 | 1,530 | 0% | 24,000 | 132億8896万 | +1.06% | 24.84 | 2.36 |
| 03/04 | 1,528 | 1,530 | 1,523 | 1,530 | +0.66% | 9,300 | 132億8896万 | +1.19% | 24.84 | 2.36 |
| 03/03 | 1,530 | 1,530 | 1,518 | 1,520 | -0.65% | 13,500 | 132億211万 | +0.73% | 24.68 | 2.34 |
| 02/28 | 1,528 | 1,530 | 1,520 | 1,530 | +0.11% | 10,500 | 132億8896万 | +1.59% | 24.84 | 2.36 |
| 02/27 | 1,508 | 1,528 | 1,508 | 1,528 | +1.21% | 9,300 | 132億7449万 | +1.75% | 24.81 | 2.35 |
| 02/26 | 1,522 | 1,522 | 1,510 | 1,510 | -1.2% | 9,900 | 131億1525万 | +0.8% | 24.51 | 2.32 |
| 02/25 | 1,518 | 1,528 | 1,517 | 1,528 | +0.44% | 10,500 | 132億7449万 | +2.23% | 24.81 | 2.35 |
| 02/21 | 1,528 | 1,528 | 1,518 | 1,522 | -0.44% | 6,600 | 132億1658万 | +2.06% | 24.7 | 2.34 |
| 02/20 | 1,530 | 1,530 | 1,518 | 1,528 | +0.33% | 9,300 | 132億7449万 | +2.64% | 24.81 | 2.35 |
| 02/19 | 1,528 | 1,532 | 1,522 | 1,523 | -0.22% | 12,000 | 132億3106万 | +2.51% | 24.73 | 2.34 |
| 02/18 | 1,522 | 1,528 | 1,517 | 1,527 | +0.33% | 7,200 | 132億6001万 | +2.94% | 24.78 | 2.35 |
| 02/17 | 1,527 | 1,528 | 1,515 | 1,522 | +0.44% | 14,400 | 132億1658万 | +2.88% | 24.7 | 2.34 |
| 02/14 | 1,518 | 1,518 | 1,502 | 1,515 | -0.22% | 24,000 | 131億5868万 | +2.57% | 24.6 | 2.33 |
| 02/13 | 1,513 | 1,520 | 1,508 | 1,518 | +0.33% | 10,200 | 131億8763万 | +3.01% | 24.65 | 2.34 |
| 02/12 | 1,505 | 1,513 | 1,505 | 1,513 | +0.55% | 3,900 | 131億4420万 | +2.88% | 24.57 | 2.33 |
| 02/10 | 1,513 | 1,515 | 1,502 | 1,505 | -0.55% | 8,700 | 130億7182万 | +2.45% | 24.43 | 2.32 |
| 02/07 | 1,518 | 1,518 | 1,510 | 1,513 | +0.33% | 3,000 | 131億4420万 | +3.23% | 24.57 | 2.33 |
| 02/06 | 1,517 | 1,517 | 1,508 | 1,508 | -0.33% | 4,200 | 131億78万 | +3.24% | 24.49 | 2.32 |
| 02/05 | 1,510 | 1,513 | 1,507 | 1,513 | +0.55% | 5,400 | 131億4420万 | +3.87% | 24.57 | 2.33 |
| 02/04 | 1,513 | 1,513 | 1,500 | 1,505 | +0.78% | 6,300 | 130億7182万 | +3.58% | 24.43 | 2.32 |
| 02/03 | 1,507 | 1,507 | 1,490 | 1,493 | -0.44% | 13,500 | 129億7049万 | +3.06% | 24.24 | 2.3 |
| 01/31 | 1,500 | 1,507 | 1,490 | 1,500 | +0.56% | 12,900 | 130億2840万 | +3.81% | 24.35 | 2.31 |
| 01/30 | 1,483 | 1,500 | 1,482 | 1,492 | -0.11% | 13,200 | 129億5602万 | +3.52% | 24.22 | 2.3 |
| 01/29 | 1,490 | 1,493 | 1,480 | 1,493 | +0.79% | 9,600 | 129億7049万 | +3.99% | 24.24 | 2.3 |
| 01/28 | 1,487 | 1,487 | 1,470 | 1,482 | +0.57% | 10,200 | 128億6916万 | +3.61% | 24.05 | 2.28 |
| 01/27 | 1,467 | 1,500 | 1,467 | 1,473 | +0.57% | 12,600 | 127億9678万 | +3.32% | 23.92 | 2.27 |
| 01/24 | 1,438 | 1,467 | 1,438 | 1,465 | +2.21% | 14,700 | 127億2440万 | +3.1% | 23.78 | 2.26 |
| 01/23 | 1,433 | 1,433 | 1,428 | 1,433 | 0% | 3,900 | 124億4936万 | +1.22% | 23.27 | 2.21 |
| 01/22 | 1,428 | 1,440 | 1,423 | 1,433 | 0% | 7,800 | 124億4936万 | +1.51% | 23.27 | 2.21 |
| 01/21 | 1,433 | 1,433 | 1,427 | 1,433 | 0% | 3,300 | 124億4936万 | +1.8% | 23.27 | 2.21 |
| 01/20 | 1,452 | 1,452 | 1,430 | 1,433 | -0.46% | 9,900 | 124億4936万 | +2.02% | 23.27 | 2.21 |
| 01/17 | 1,443 | 1,455 | 1,440 | 1,440 | -1.03% | 8,100 | 125億726万 | +2.78% | 23.38 | 2.22 |
| 01/16 | 1,447 | 1,455 | 1,447 | 1,455 | 0% | 2,700 | 126億3754万 | +4.15% | 23.62 | 2.24 |
| 01/15 | 1,453 | 1,455 | 1,442 | 1,455 | +0.23% | 7,800 | 126億3754万 | +4.45% | 23.62 | 2.24 |
| 01/14 | 1,452 | 1,453 | 1,442 | 1,452 | +0.81% | 8,100 | 126億859万 | +4.59% | 23.57 | 2.23 |
| 01/10 | 1,437 | 1,452 | 1,437 | 1,440 | -0.69% | 4,800 | 125億726万 | +4.12% | 23.38 | 2.22 |
| 01/09 | 1,438 | 1,452 | 1,432 | 1,450 | +0.35% | 7,200 | 125億9412万 | +5.07% | 23.54 | 2.23 |
| 01/08 | 1,455 | 1,467 | 1,437 | 1,445 | -0.69% | 10,200 | 125億5069万 | +5.09% | 23.46 | 2.22 |
| 01/07 | 1,473 | 1,473 | 1,453 | 1,455 | +0.58% | 13,800 | 126億3754万 | +6.13% | 23.62 | 2.24 |
| 01/06 | 1,430 | 1,447 | 1,422 | 1,447 | +0.7% | 10,200 | 125億6516万 | +5.83% | 23.49 | 2.23 |
| 2024 | ||||||||||
| 12/30 | 1,418 | 1,437 | 1,405 | 1,437 | +2.38% | 10,500 | 124億7831万 | +5.48% | 23.32 | 2.21 |
| 12/27 | 1,417 | 1,427 | 1,403 | 1,403 | -0.12% | 14,700 | 121億8879万 | +3.26% | 22.78 | 2.16 |
| 12/26 | 1,397 | 1,410 | 1,392 | 1,405 | +0.6% | 13,800 | 122億326万 | +3.54% | 22.81 | 2.16 |
| 12/25 | 1,410 | 1,410 | 1,397 | 1,397 | -0.95% | 8,700 | 121億3088万 | +3.08% | 22.67 | 2.15 |
| 12/24 | 1,402 | 1,410 | 1,397 | 1,410 | +0.95% | 14,100 | 122億4669万 | +4.14% | 22.89 | 2.17 |
| 12/23 | 1,407 | 1,417 | 1,390 | 1,397 | +0.48% | 15,900 | 121億3088万 | +3.3% | 22.67 | 2.15 |
| 12/20 | 1,363 | 1,395 | 1,363 | 1,390 | +1.83% | 9,900 | 120億7298万 | +2.96% | 22.57 | 2.14 |
| 12/19 | 1,368 | 1,370 | 1,352 | 1,365 | 0% | 5,100 | 118億5584万 | +1.19% | 22.16 | 2.1 |
| 12/18 | 1,362 | 1,367 | 1,358 | 1,365 | +0.24% | 4,800 | 118億5584万 | +1.19% | 22.16 | 2.1 |
| 12/17 | 1,350 | 1,363 | 1,350 | 1,362 | +0.86% | 6,600 | 118億2689万 | +0.86% | 22.11 | 2.1 |
| 12/16 | 1,343 | 1,357 | 1,343 | 1,350 | +0.62% | 14,700 | 117億2556万 | 0% | 21.92 | 2.08 |
| 12/13 | 1,343 | 1,345 | 1,338 | 1,342 | +0.25% | 8,400 | 116億5318万 | -0.69% | 21.78 | 2.07 |
| 12/12 | 1,340 | 1,345 | 1,338 | 1,338 | -0.12% | 9,900 | 116億2422万 | -1.08% | 21.73 | 2.06 |
| 12/11 | 1,345 | 1,348 | 1,337 | 1,340 | -0.5% | 11,700 | 116億3870万 | -1.03% | 21.75 | 2.06 |
| 12/10 | 1,343 | 1,350 | 1,343 | 1,347 | +0.12% | 3,300 | 116億9660万 | -0.69% | 21.86 | 2.07 |
| 12/09 | 1,342 | 1,362 | 1,342 | 1,345 | +0.12% | 11,100 | 116億8213万 | -0.88% | 21.84 | 2.07 |
| 12/06 | 1,340 | 1,343 | 1,340 | 1,343 | +0.25% | 7,200 | 116億6765万 | -1.08% | 21.81 | 2.07 |
| 12/05 | 1,342 | 1,343 | 1,338 | 1,340 | 0% | 5,700 | 116億3870万 | -1.4% | 21.75 | 2.06 |
| 12/04 | 1,337 | 1,342 | 1,337 | 1,340 | +0.37% | 7,800 | 116億3870万 | -1.54% | 21.75 | 2.06 |
| 12/03 | 1,340 | 1,343 | 1,335 | 1,335 | -0.5% | 14,100 | 115億9527万 | -1.98% | 21.67 | 2.05 |
| 12/02 | 1,337 | 1,343 | 1,335 | 1,342 | +0.25% | 10,200 | 116億5318万 | -1.64% | 21.78 | 2.07 |
| 11/29 | 1,342 | 1,347 | 1,338 | 1,338 | -0.74% | 3,900 | 116億2422万 | -1.95% | 21.73 | 2.06 |
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 | |
| 2022年 9月期 | 737 2,210 10/8 | 500 1,501 12/3 1,501 12/2 | 4,647,600 1,549,200 10/8 | 59億70万 | 40億1592万 | +7.71% 8/8 | -14.87% 12/2 |
| 2023年 9月期 | 773 2,320 6/2 | 530 1,590 5/30 1,590 5/29 他2件 | 2,943,600 981,200 6/2 | 62億5611万 | 42億8759万 | +17.73% 6/2 | -7.16% 10/4 |
| 2024年 9月期 | 1,538 4,615 9/26 | 542 1,627 12/11 1,626 12/8 | 1,487,100 495,700 1/24 | 132億1459万 | 43億8899万 | +147.73% 1/24 | -10.95% 4/3 |
| 最新 | 1,480 2025/4/30 | 6,400 | 128億9420万 | +1.65% 1,456 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 149%（2.49倍）
- 2025/04/30 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
500円（2021/12/03） - 196%（2.96倍）
1,480円（4/30）