株価チャート
株価
9/26
- 前日 (9/25)
- 1,665
- 始値
- 1,680
- 高値
- 1,698
- 安値
- 1,669
- 終値 +0.9%
- 1,680
- 出来高 +22.97%
- 27,300
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,671 - 株価（25日）
移動平均値 - -2.55%
1,724 - 出来高（5日）
移動平均値 - -13.33%
31,500
2025/05/02～2025/09/26
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 | ||||||||||
| 09/26 | 1,680 | 1,698 | 1,669 | 1,680 | +0.9% | 27,300 | 170億635万 | -2.55% | 10.01 | 2.5 |
| 09/25 | 1,653 | 1,670 | 1,653 | 1,665 | 0% | 22,200 | 168億5451万 | -3.37% | 9.92 | 2.48 |
| 09/24 | 1,653 | 1,677 | 1,646 | 1,665 | +0.73% | 42,600 | 168億5451万 | -3.37% | 9.92 | 2.48 |
| 09/22 | 1,673 | 1,676 | 1,653 | 1,653 | -2.36% | 17,400 | 167億3303万 | -4.01% | 9.85 | 2.46 |
| 09/19 | 1,690 | 1,705 | 1,666 | 1,693 | +0.24% | 48,000 | 171億3795万 | -1.63% | 10.09 | 2.52 |
| 09/18 | 1,697 | 1,705 | 1,686 | 1,689 | -0.94% | 37,100 | 170億9745万 | -1.69% | 10.06 | 2.51 |
| 09/17 | 1,711 | 1,730 | 1,698 | 1,705 | -1.33% | 51,300 | 172億5942万 | -0.64% | 10.16 | 2.54 |
| 09/16 | 1,723 | 1,750 | 1,721 | 1,728 | -1.37% | 72,500 | 174億9225万 | +0.93% | 10.29 | 2.57 |
| 09/12 | 1,772 | 1,788 | 1,750 | 1,752 | -1.13% | 27,700 | 177億3519万 | +2.58% | 10.44 | 2.61 |
| 09/11 | 1,776 | 1,789 | 1,769 | 1,772 | -0.45% | 19,600 | 179億3765万 | +4.05% | 10.56 | 2.64 |
| 09/10 | 1,765 | 1,789 | 1,765 | 1,780 | +1.19% | 19,900 | 180億1863万 | +4.89% | 10.6 | 2.65 |
| 09/09 | 1,773 | 1,794 | 1,759 | 1,759 | -0.57% | 16,900 | 178億605万 | +4.14% | 10.48 | 2.62 |
| 09/08 | 1,772 | 1,799 | 1,769 | 1,769 | -0.28% | 19,000 | 179億728万 | +5.17% | 10.54 | 2.63 |
| 09/05 | 1,790 | 1,790 | 1,753 | 1,774 | -0.84% | 18,300 | 179億5790万 | +5.91% | 10.57 | 2.64 |
| 09/04 | 1,796 | 1,805 | 1,782 | 1,789 | -0.11% | 27,300 | 181億974万 | +7.32% | 10.66 | 2.66 |
| 09/03 | 1,756 | 1,809 | 1,756 | 1,791 | +2.05% | 40,700 | 181億2998万 | +8.09% | 10.67 | 2.66 |
| 09/02 | 1,757 | 1,774 | 1,751 | 1,755 | -0.17% | 38,500 | 177億6556万 | +6.62% | 10.45 | 2.61 |
| 09/01 | 1,745 | 1,758 | 1,740 | 1,758 | +0.69% | 17,900 | 177億9593万 | +7.39% | 10.47 | 2.61 |
| 08/29 | 1,745 | 1,776 | 1,727 | 1,746 | +0.17% | 35,700 | 176億7446万 | +7.31% | 10.4 | 2.6 |
| 08/28 | 1,725 | 1,750 | 1,712 | 1,743 | +1.57% | 24,800 | 176億4409万 | +7.73% | 10.38 | 2.59 |
| 08/27 | 1,695 | 1,730 | 1,690 | 1,716 | +1.78% | 44,000 | 173億7077万 | +6.65% | 10.22 | 2.55 |
| 08/26 | 1,685 | 1,709 | 1,678 | 1,686 | +0.36% | 23,900 | 170億6709万 | +5.38% | 10.04 | 2.51 |
| 08/25 | 1,699 | 1,710 | 1,676 | 1,680 | -0.06% | 33,500 | 170億635万 | +5.53% | 10.01 | 2.5 |
| 08/22 | 1,668 | 1,705 | 1,668 | 1,681 | +0.78% | 39,600 | 170億1647万 | +6.12% | 10.01 | 2.5 |
| 08/21 | 1,659 | 1,685 | 1,648 | 1,668 | +0.6% | 39,000 | 168億8488万 | +5.77% | 9.94 | 2.48 |
| 08/20 | 1,665 | 1,674 | 1,656 | 1,658 | -0.42% | 26,300 | 167億8365万 | +5.54% | 9.88 | 2.47 |
| 08/19 | 1,641 | 1,675 | 1,641 | 1,665 | +1.52% | 38,100 | 168億5451万 | +6.39% | 9.92 | 2.48 |
| 08/18 | 1,620 | 1,645 | 1,620 | 1,640 | +1.23% | 44,400 | 166億144万 | +5.2% | 9.77 | 2.44 |
| 08/15 | 1,616 | 1,630 | 1,615 | 1,620 | -0.61% | 19,200 | 163億9898万 | +4.38% | 9.65 | 2.41 |
| 08/14 | 1,620 | 1,631 | 1,610 | 1,630 | +0.31% | 26,800 | 165億21万 | +5.43% | 9.71 | 2.42 |
| 08/13 | 1,627 | 1,641 | 1,617 | 1,625 | -0.12% | 29,200 | 164億4959万 | +5.66% | 9.68 | 2.42 |
| 08/12 | 1,631 | 1,635 | 1,615 | 1,627 | 0% | 38,900 | 164億6984万 | +6.41% | 9.69 | 2.42 |
| 08/08 | 1,611 | 1,634 | 1,611 | 1,627 | +0.43% | 28,400 | 164億6984万 | +6.97% | 9.69 | 2.42 |
| 08/07 | 1,614 | 1,629 | 1,612 | 1,620 | +0.43% | 18,200 | 163億9898万 | +6.51% | 9.65 | 2.41 |
| 08/06 | 1,577 | 1,621 | 1,577 | 1,613 | +1.57% | 31,100 | 163億2812万 | +6.61% | 9.61 | 2.4 |
| 08/05 | 1,584 | 1,603 | 1,584 | 1,588 | +0.32% | 27,000 | 160億7505万 | +5.24% | 9.46 | 2.36 |
| 08/04 | 1,593 | 1,593 | 1,573 | 1,583 | -0.63% | 16,100 | 160億2443万 | +5.18% | 9.43 | 2.35 |
| 08/01 | 1,565 | 1,598 | 1,565 | 1,593 | +1.98% | 26,800 | 161億2566万 | +6.34% | 9.49 | 2.37 |
| 07/31 | 1,541 | 1,573 | 1,541 | 1,562 | +1.43% | 27,900 | 158億1186万 | +5.11% | 9.3 | 2.32 |
| 07/30 | 1,529 | 1,545 | 1,526 | 1,540 | +0.13% | 15,400 | 155億8915万 | +4.41% | 9.17 | 2.29 |
| 07/29 | 1,511 | 1,540 | 1,510 | 1,538 | +1.25% | 27,100 | 155億6891万 | +4.91% | 9.16 | 2.29 |
| 07/28 | 1,518 | 1,530 | 1,506 | 1,519 | +0.07% | 23,900 | 153億7657万 | +4.33% | 9.05 | 2.26 |
| 07/25 | 1,516 | 1,525 | 1,510 | 1,518 | +0.13% | 24,000 | 153億6645万 | +4.91% | 9.04 | 2.26 |
| 07/24 | 1,508 | 1,522 | 1,508 | 1,516 | +0.66% | 33,200 | 153億4621万 | +5.42% | 9.03 | 2.25 |
| 07/23 | 1,498 | 1,510 | 1,497 | 1,506 | +0.6% | 44,500 | 152億4498万 | +5.31% | 8.97 | 2.24 |
| 07/22 | 1,485 | 1,501 | 1,485 | 1,497 | +0.94% | 30,700 | 151億5387万 | +5.27% | 8.92 | 2.23 |
| 07/18 | 1,488 | 1,508 | 1,483 | 1,483 | -0.34% | 29,800 | 150億1215万 | +4.81% | 8.83 | 2.21 |
| 07/17 | 1,500 | 1,500 | 1,478 | 1,488 | -1.33% | 26,800 | 150億6277万 | +5.76% | 8.86 | 2.21 |
| 07/16 | 1,502 | 1,508 | 1,492 | 1,508 | 0% | 23,100 | 152億6522万 | +7.79% | 8.98 | 2.24 |
| 07/15 | 1,512 | 1,529 | 1,504 | 1,508 | -0.46% | 64,100 | 152億6522万 | +8.49% | 8.98 | 2.24 |
| 07/14 | 1,501 | 1,542 | 1,500 | 1,515 | +0.93% | 89,200 | 153億3608万 | +9.7% | 9.02 | 2.25 |
| 07/11 | 1,470 | 1,502 | 1,470 | 1,501 | +2.25% | 49,700 | 151億9436万 | +9.4% | 8.94 | 2.23 |
| 07/10 | 1,464 | 1,474 | 1,453 | 1,468 | +0.07% | 22,300 | 148億6031万 | +7.62% | 8.74 | 2.18 |
| 07/09 | 1,434 | 1,469 | 1,434 | 1,467 | +2.44% | 38,900 | 148億5019万 | +8.19% | 8.74 | 2.18 |
| 07/08 | 1,409 | 1,433 | 1,408 | 1,432 | +1.49% | 57,400 | 144億9589万 | +6.15% | 8.53 | 2.13 |
| 07/07 | 1,415 | 1,429 | 1,400 | 1,411 | -0.35% | 157,900 | 142億8331万 | +5.14% | 8.41 | 2.1 |
| 07/04 | 1,504 | 1,540 | 1,414 | 1,416 | -12.81% | 440,600 | 143億3392万 | +5.99% | 8.44 | 2.11 |
| 07/03 | 1,432 | 1,683 | 1,432 | 1,624 | +13.41% | 210,900 | 164億3947万 | +22.2% | 9.67 | 2.42 |
| 07/02 | 1,500 | 1,507 | 1,400 | 1,432 | -5.73% | 34,300 | 144億9589万 | +8.98% | 8.53 | 2.13 |
| 07/01 | 1,476 | 1,538 | 1,465 | 1,519 | +2.91% | 88,700 | 153億7657万 | +16.22% | 9.05 | 2.26 |
| 06/30 | 1,400 | 1,560 | 1,370 | 1,476 | +4.16% | 122,500 | 149億4129万 | +13.89% | 8.79 | 2.2 |
| 06/27 | 1,305 | 1,497 | 1,305 | 1,417 | +9% | 76,100 | 143億4405万 | +10.02% | 8.44 | 2.11 |
| 06/26 | 1,288 | 1,300 | 1,280 | 1,300 | +0.93% | 11,800 | 131億5967万 | +1.4% | 7.74 | 1.93 |
| 06/25 | 1,291 | 1,291 | 1,272 | 1,288 | -0.46% | 16,300 | 130億3820万 | +0.78% | 7.67 | 1.92 |
| 06/24 | 1,296 | 1,299 | 1,287 | 1,294 | +0.54% | 7,000 | 130億9894万 | +1.41% | 7.71 | 1.92 |
| 06/23 | 1,297 | 1,299 | 1,286 | 1,287 | -0.69% | 10,100 | 130億2808万 | +1.18% | 7.67 | 1.91 |
| 06/20 | 1,306 | 1,306 | 1,296 | 1,296 | -0.77% | 7,700 | 131億1918万 | +2.05% | 7.72 | 1.93 |
| 06/19 | 1,315 | 1,315 | 1,302 | 1,306 | -0.15% | 1,800 | 132億2041万 | +3.08% | 7.78 | 1.94 |
| 06/18 | 1,319 | 1,319 | 1,308 | 1,308 | -0.83% | 7,500 | 132億4066万 | +3.48% | 7.79 | 1.95 |
| 06/17 | 1,310 | 1,320 | 1,308 | 1,319 | +1.07% | 10,300 | 133億5201万 | +4.68% | 7.86 | 1.96 |
| 06/16 | 1,299 | 1,314 | 1,289 | 1,305 | +1.24% | 15,300 | 132億1029万 | +3.98% | 7.77 | 1.94 |
| 06/13 | 1,296 | 1,298 | 1,284 | 1,289 | -0.39% | 5,900 | 130億4832万 | +3.04% | 7.68 | 1.92 |
| 06/12 | 1,279 | 1,296 | 1,279 | 1,294 | +0.7% | 6,500 | 130億9894万 | +3.52% | 7.71 | 1.92 |
| 06/11 | 1,294 | 1,300 | 1,285 | 1,285 | -0.08% | 10,800 | 130億783万 | +2.96% | 7.65 | 1.91 |
| 06/10 | 1,287 | 1,296 | 1,286 | 1,286 | -0.08% | 5,900 | 130億1795万 | +3.21% | 7.66 | 1.91 |
| 06/09 | 1,282 | 1,287 | 1,279 | 1,287 | +0.39% | 4,800 | 130億2808万 | +3.46% | 7.67 | 1.91 |
| 06/06 | 1,287 | 1,289 | 1,281 | 1,282 | +0.08% | 5,500 | 129億7746万 | +3.3% | 7.64 | 1.91 |
| 06/05 | 1,278 | 1,288 | 1,275 | 1,281 | -0.31% | 6,800 | 129億6734万 | +3.39% | 7.63 | 1.91 |
| 06/04 | 1,270 | 1,293 | 1,270 | 1,285 | +1.74% | 20,500 | 130億783万 | +3.8% | 7.65 | 1.91 |
| 06/03 | 1,260 | 1,267 | 1,258 | 1,263 | +0.4% | 4,000 | 127億8513万 | +2.27% | 7.52 | 1.88 |
| 06/02 | 1,267 | 1,267 | 1,256 | 1,258 | +0.24% | 2,600 | 127億3452万 | +1.94% | 7.49 | 1.87 |
| 05/30 | 1,250 | 1,260 | 1,248 | 1,255 | +0.8% | 13,300 | 127億415万 | +1.7% | 7.48 | 1.77 |
| 05/29 | 1,249 | 1,251 | 1,245 | 1,245 | -0.32% | 3,600 | 126億292万 | +0.97% | 7.42 | 1.76 |
| 05/28 | 1,261 | 1,265 | 1,247 | 1,249 | -0.56% | 11,500 | 126億4341万 | +1.3% | 7.44 | 1.76 |
| 05/27 | 1,256 | 1,265 | 1,250 | 1,256 | 0% | 5,300 | 127億1427万 | +1.95% | 7.48 | 1.77 |
| 05/26 | 1,270 | 1,270 | 1,252 | 1,256 | -0.71% | 13,700 | 127億1427万 | +2.11% | 7.48 | 1.77 |
| 05/23 | 1,225 | 1,265 | 1,225 | 1,265 | +3.77% | 9,100 | 128億537万 | +3.01% | 7.54 | 1.78 |
| 05/22 | 1,224 | 1,230 | 1,219 | 1,219 | -0.33% | 1,500 | 123億3972万 | -0.49% | 7.26 | 1.72 |
| 05/21 | 1,217 | 1,235 | 1,217 | 1,223 | +0.82% | 7,200 | 123億8022万 | -0.08% | 7.29 | 1.73 |
| 05/20 | 1,238 | 1,239 | 1,213 | 1,213 | -0.41% | 6,200 | 122億7899万 | -0.82% | 7.23 | 1.71 |
| 05/19 | 1,239 | 1,239 | 1,218 | 1,218 | -0.57% | 5,400 | 123億2960万 | -0.33% | 7.26 | 1.72 |
| 05/16 | 1,214 | 1,238 | 1,213 | 1,225 | -0.33% | 7,400 | 124億46万 | +0.41% | 7.3 | 1.73 |
| 05/15 | 1,197 | 1,299 | 1,165 | 1,229 | +2.33% | 194,900 | 124億4095万 | +0.9% | 7.32 | 1.73 |
| 05/14 | 1,222 | 1,225 | 1,200 | 1,201 | -1.07% | 11,100 | 121億5751万 | -1.07% | 7.15 | 1.69 |
| 05/13 | 1,210 | 1,235 | 1,210 | 1,214 | +0.58% | 11,400 | 122億8911万 | 0% | 7.23 | 1.71 |
| 05/12 | 1,260 | 1,310 | 1,188 | 1,207 | -3.9% | 89,200 | 122億1825万 | -0.66% | 7.19 | 1.7 |
| 05/09 | 1,248 | 1,264 | 1,235 | 1,256 | +1.87% | 15,900 | 127億1427万 | +3.37% | 7.48 | 1.77 |
| 05/08 | 1,239 | 1,250 | 1,233 | 1,233 | -0.48% | 4,300 | 124億8144万 | +1.65% | 7.34 | 1.74 |
| 05/07 | 1,229 | 1,251 | 1,229 | 1,239 | +0.81% | 8,600 | 125億4218万 | +2.23% | 7.38 | 1.75 |
| 05/02 | 1,230 | 1,237 | 1,221 | 1,229 | -0.16% | 4,900 | 124億4095万 | +1.49% | 7.32 | 1.73 |
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 | |
| 2019年 2月期 | 1,539 9/6 | 966 12/25 | 1,685,600 9/6 | 152億4661万 | 95億6999万 | +14.69% 1/15 | -14.05% 11/16 |
| 2020年 2月期 | 1,443 1/7 | 926 2/28 | 265,300 10/31 | 145億5962万 | 93億5429万 | +20.19% 6/10 | -45.1% 3/19 |
| 2021年 2月期 | 1,165 2/25 | 483 3/23 | 365,000 10/7 | 117億9309万 | 48億7918万 | +33.85% 5/28 | -21.66% 4/6 |
| 2022年 2月期 | 1,438 4/5 | 844 8/20 | 316,800 1/17 | 145億5662万 | 85億4366万 | +16.59% 1/20 | -19.79% 3/8 |
| 2023年 2月期 | 996 3/1 | 806 10/17 | 116,300 2/24 | 100億8233万 | 81億5900万 | +7.88% 4/5 | -8.25% 4/18 |
| 2024年 2月期 | 1,422 2/21 | 885 3/14 | 403,500 2/21 | 143億9466万 | 89億5870万 | +13.51% 4/4 | -10.12% 11/10 |
| 2025年 2月期 | 1,419 4/26 4/25 | 1,078 8/5 | 418,500 4/4 | 143億6429万 | 109億1241万 | +12.42% 4/10 | -16.95% 8/5 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
