株価チャート
株価
6/13
- 前日 (6/12)
- 1,023
- 始値
- 1,036
- 高値
- 1,036
- 安値
- 1,022
- 終値 ±0%
- 1,023
- 出来高 -34.72%
- 4,700
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,016 - 株価（25日）
移動平均値 - +1.19%
1,011 - 出来高（5日）
移動平均値 - +51.61%
3,100
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 1,036 | 1,036 | 1,022 | 1,023 | 0% | 4,700 | 24億6051万 | +1.19% | 14.65 | 4.58 |
| 06/12 | 1,021 | 1,049 | 1,010 | 1,023 | +1.79% | 7,200 | 24億6051万 | +0.69% | 14.65 | 4.58 |
| 06/11 | 1,015 | 1,015 | 1,000 | 1,005 | -0.69% | 1,100 | 24億1722万 | -1.47% | 14.39 | 4.5 |
| 06/10 | 1,008 | 1,013 | 1,000 | 1,012 | -0.3% | 1,100 | 24億3406万 | -1.17% | 14.49 | 4.53 |
| 06/09 | 1,007 | 1,015 | 1,006 | 1,015 | +0.79% | 1,400 | 24億4127万 | -1.36% | 14.53 | 4.55 |
| 06/06 | 1,000 | 1,009 | 1,000 | 1,007 | -0.3% | 1,400 | 24億2203万 | -2.61% | 14.42 | 4.51 |
| 06/05 | 1,015 | 1,023 | 1,010 | 1,010 | -0.49% | 1,100 | 24億2925万 | -2.42% | 14.46 | 4.53 |
| 06/04 | 1,025 | 1,025 | 1,000 | 1,015 | -0.78% | 3,100 | 24億4127万 | -2.22% | 14.53 | 4.55 |
| 06/03 | 1,022 | 1,023 | 1,012 | 1,023 | +0.1% | 1,600 | 24億6051万 | -1.63% | 14.65 | 4.58 |
| 06/02 | 1,018 | 1,023 | 992 | 1,022 | +1.49% | 2,900 | 24億5811万 | -1.73% | 14.63 | 4.58 |
| 05/30 | 1,000 | 1,019 | 1,000 | 1,007 | -1.08% | 1,200 | 24億2203万 | -3.27% | 14.42 | 4.51 |
| 05/29 | 1,002 | 1,020 | 1,002 | 1,018 | +1.8% | 1,800 | 24億4849万 | -2.4% | 14.57 | 4.56 |
| 05/28 | 1,008 | 1,017 | 995 | 1,000 | -0.6% | 4,000 | 24億520万 | -4.31% | 14.32 | 4.48 |
| 05/27 | 1,014 | 1,015 | 1,006 | 1,006 | -0.1% | 7,700 | 24億1963万 | -4.01% | 14.4 | 4.51 |
| 05/26 | 1,016 | 1,016 | 1,004 | 1,007 | +0.3% | 2,700 | 24億2203万 | -4% | 14.42 | 4.51 |
| 05/23 | 1,023 | 1,023 | 1,004 | 1,004 | -1.57% | 4,900 | 24億1482万 | -4.38% | 14.37 | 4.5 |
| 05/22 | 1,000 | 1,020 | 994 | 1,020 | +2.82% | 6,000 | 24億5330万 | -2.86% | 14.6 | 4.57 |
| 05/21 | 1,006 | 1,160 | 985 | 992 | -0.8% | 224,900 | 23億8595万 | -5.7% | 14.2 | 4.45 |
| 05/20 | 1,016 | 1,023 | 1,000 | 1,000 | -1.57% | 5,600 | 24億520万 | -5.12% | 14.32 | 4.48 |
| 05/19 | 1,008 | 1,030 | 1,008 | 1,016 | +1.2% | 3,000 | 24億4368万 | -3.88% | 14.55 | 4.55 |
| 05/16 | 991 | 1,004 | 965 | 1,004 | +1.31% | 7,300 | 24億1482万 | -4.74% | 14.37 | 4.5 |
| 05/15 | 997 | 1,000 | 990 | 991 | -0.3% | 9,800 | 23億8355万 | -5.53% | 14.19 | 4.44 |
| 05/14 | 1,015 | 1,031 | 979 | 994 | -3.59% | 15,200 | 23億9076万 | -4.88% | 14.23 | 4.45 |
| 05/13 | 1,060 | 1,086 | 1,023 | 1,031 | +0.1% | 14,000 | 24億7976万 | -1.06% | 14.76 | 4.62 |
| 05/12 | 1,118 | 1,148 | 1,012 | 1,030 | -10.28% | 18,200 | 24億7735万 | -1.06% | 14.75 | 4.62 |
| 05/09 | 1,125 | 1,160 | 1,121 | 1,148 | +2.5% | 12,700 | 27億6116万 | +10.38% | 16.44 | 5.14 |
| 05/08 | 1,119 | 1,120 | 1,101 | 1,120 | +0.09% | 5,400 | 26億9382万 | +8.11% | 16.03 | 5.02 |
| 05/07 | 1,092 | 1,119 | 1,092 | 1,119 | -0.09% | 1,400 | 26億9141万 | +8.22% | 16.02 | 5.01 |
| 05/02 | 1,110 | 1,120 | 1,082 | 1,120 | -1.5% | 4,400 | 26億9382万 | +8.32% | 16.03 | 5.02 |
| 05/01 | 1,046 | 1,137 | 1,044 | 1,137 | +9.01% | 7,100 | 27億3471万 | +10.07% | 16.28 | 5.1 |
| 04/30 | 1,076 | 1,076 | 1,040 | 1,043 | -3.78% | 1,500 | 25億862万 | +0.97% | 14.93 | 4.67 |
| 04/28 | 1,076 | 1,084 | 1,040 | 1,084 | +1.98% | 2,400 | 26億723万 | +4.33% | 15.52 | 4.86 |
| 04/25 | 1,028 | 1,063 | 1,028 | 1,063 | +3.2% | 1,800 | 25億5672万 | +1.63% | 15.22 | 4.76 |
| 04/24 | 1,069 | 1,088 | 1,030 | 1,030 | -1.25% | 1,800 | 24億7735万 | -2.46% | 14.75 | 4.62 |
| 04/23 | 1,043 | 1,043 | 1,043 | 1,043 | 0% | 100 | 25億862万 | -2.25% | 14.93 | 4.67 |
| 04/22 | 1,073 | 1,073 | 1,043 | 1,043 | -3.6% | 500 | 25億862万 | -3.34% | 14.93 | 4.67 |
| 04/21 | 1,063 | 1,082 | 1,063 | 1,082 | +1.79% | 1,800 | 26億242万 | -1.01% | 15.49 | 4.85 |
| 04/18 | 1,010 | 1,247 | 1,003 | 1,063 | +3% | 135,800 | 25億5672万 | -3.97% | 15.22 | 4.76 |
| 04/17 | 1,044 | 1,055 | 1,022 | 1,032 | -0.67% | 1,900 | 24億8216万 | -7.77% | 14.77 | 4.62 |
| 04/16 | 1,018 | 1,043 | 1,000 | 1,039 | +2.06% | 5,800 | 24億9900万 | -8.22% | 14.87 | 4.66 |
| 04/15 | 1,072 | 1,072 | 1,006 | 1,018 | -2.68% | 1,500 | 24億4849万 | -11.17% | 14.57 | 4.56 |
| 04/14 | 1,055 | 1,087 | 1,013 | 1,046 | -0.85% | 4,400 | 25億1583万 | -9.98% | 14.97 | 4.69 |
| 04/11 | 1,139 | 1,139 | 1,000 | 1,055 | -2.31% | 14,600 | 25億3748万 | -10.21% | 15.1 | 4.73 |
| 04/10 | 1,005 | 1,080 | 1,000 | 1,080 | +16.13% | 21,000 | 25億9761万 | -8.94% | 15.46 | 4.84 |
| 04/09 | 906 | 930 | 861 | 930 | +4.38% | 12,900 | 22億3683万 | -22.31% | 13.31 | 4.17 |
| 04/08 | 890 | 938 | 890 | 891 | +0.56% | 6,200 | 21億4303万 | -26.61% | 12.76 | 3.99 |
| 04/07 | 840 | 892 | 840 | 886 | -3.7% | 9,300 | 21億3100万 | -27.91% | 12.68 | 3.97 |
| 04/04 | 984 | 984 | 867 | 920 | -7.91% | 19,100 | 22億1278万 | -26.05% | 13.17 | 4.12 |
| 04/03 | 990 | 1,000 | 970 | 999 | -0.2% | 12,100 | 24億279万 | -20.59% | 14.3 | 4.48 |
| 04/02 | 1,040 | 1,041 | 999 | 1,001 | -4.48% | 14,400 | 24億760万 | -21.12% | 14.33 | 4.49 |
| 04/01 | 1,083 | 1,110 | 1,048 | 1,048 | -2.87% | 4,600 | 25億2064万 | -18.19% | 15 | 4.7 |
| 03/31 | 1,132 | 1,136 | 1,029 | 1,079 | -3.83% | 11,200 | 25億9521万 | -16.36% | 15.45 | 4.84 |
| 03/28 | 1,060 | 1,122 | 1,060 | 1,122 | +2.94% | 13,700 | 26億9863万 | -13.63% | 16.06 | 5.03 |
| 03/27 | 1,135 | 1,135 | 1,083 | 1,090 | -4.47% | 22,600 | 26億2166万 | -16.54% | 15.6 | 4.88 |
| 03/26 | 1,200 | 1,202 | 1,126 | 1,141 | -5% | 15,700 | 27億4433万 | -13.17% | 16.34 | 5.11 |
| 03/25 | 1,261 | 1,275 | 1,201 | 1,201 | -3.15% | 7,200 | 28億8864万 | -9.02% | 17.19 | 5.38 |
| 03/24 | 1,301 | 1,302 | 1,231 | 1,240 | -5.27% | 14,600 | 29億8244万 | -6.27% | 17.75 | 5.56 |
| 03/21 | 1,300 | 1,358 | 1,291 | 1,309 | -0.46% | 11,300 | 31億4840万 | -1.06% | 18.74 | 5.87 |
| 03/19 | 1,340 | 1,340 | 1,292 | 1,315 | -2.88% | 10,200 | 31億6283万 | -0.3% | 18.83 | 5.89 |
| 03/18 | 1,384 | 1,384 | 1,350 | 1,354 | -2.87% | 4,700 | 32億5664万 | +2.89% | 19.38 | 6.07 |
| 03/17 | 1,419 | 1,419 | 1,350 | 1,394 | -1.76% | 8,100 | 33億5284万 | +6.57% | 19.96 | 6.25 |
| 03/14 | 1,391 | 1,419 | 1,360 | 1,419 | +4.26% | 5,700 | 34億1297万 | +9.15% | 20.31 | 6.36 |
| 03/13 | 1,356 | 1,420 | 1,356 | 1,361 | +0.22% | 11,300 | 32億7347万 | +5.42% | 19.48 | 6.1 |
| 03/12 | 1,370 | 1,405 | 1,347 | 1,358 | -2.16% | 8,000 | 32億6626万 | +5.85% | 19.44 | 6.09 |
| 03/11 | 1,409 | 1,460 | 1,370 | 1,388 | -3% | 19,100 | 33億3841万 | +8.86% | 19.87 | 6.22 |
| 03/10 | 1,370 | 1,480 | 1,365 | 1,431 | +5.84% | 91,700 | 34億4184万 | +12.94% | 20.49 | 6.41 |
| 03/07 | 1,362 | 1,384 | 1,345 | 1,352 | +0.15% | 4,900 | 32億5183万 | +7.64% | 19.36 | 6.06 |
| 03/06 | 1,344 | 1,380 | 1,333 | 1,350 | -0.07% | 8,600 | 32億4702万 | +8.17% | 19.33 | 6.05 |
| 03/05 | 1,351 | 1,358 | 1,327 | 1,351 | +0.07% | 4,700 | 32億4942万 | +8.86% | 19.34 | 6.05 |
| 03/04 | 1,280 | 1,350 | 1,270 | 1,350 | +6.22% | 4,900 | 32億4702万 | +9.49% | 19.33 | 6.05 |
| 03/03 | 1,250 | 1,271 | 1,240 | 1,271 | +1.68% | 1,900 | 30億5700万 | +3.76% | 18.2 | 5.7 |
| 02/28 | 1,270 | 1,273 | 1,250 | 1,250 | -1.57% | 3,700 | 30億650万 | +2.63% | 17.9 | 5.6 |
| 02/27 | 1,280 | 1,280 | 1,254 | 1,270 | 0% | 2,500 | 30億5460万 | +4.79% | 18.18 | 5.69 |
| 02/26 | 1,291 | 1,291 | 1,250 | 1,270 | -2.23% | 4,000 | 30億5460万 | +5.48% | 18.18 | 5.69 |
| 02/25 | 1,229 | 1,299 | 1,229 | 1,299 | +0.78% | 8,400 | 31億2435万 | +8.61% | 18.6 | 5.82 |
| 02/21 | 1,311 | 1,311 | 1,242 | 1,289 | -0.77% | 3,000 | 31億30万 | +8.59% | 18.45 | 5.78 |
| 02/20 | 1,294 | 1,299 | 1,270 | 1,299 | +0.39% | 1,900 | 31億2435万 | +10.27% | 18.6 | 5.82 |
| 02/19 | 1,299 | 1,300 | 1,275 | 1,294 | -0.38% | 5,200 | 31億1232万 | +10.79% | 18.53 | 5.8 |
| 02/18 | 1,289 | 1,299 | 1,253 | 1,299 | +0.7% | 2,000 | 31億2435万 | +12.27% | 18.6 | 5.82 |
| 02/17 | 1,270 | 1,290 | 1,260 | 1,290 | +1.57% | 3,200 | 31億270万 | +12.66% | 18.47 | 5.78 |
| 02/14 | 1,230 | 1,270 | 1,229 | 1,270 | +2.67% | 3,700 | 30億5460万 | +12.19% | 18.18 | 5.69 |
| 02/13 | 1,235 | 1,240 | 1,233 | 1,237 | +2.15% | 1,500 | 29億7523万 | +10.25% | 17.71 | 5.54 |
| 02/12 | 1,231 | 1,246 | 1,178 | 1,211 | -1.94% | 12,500 | 29億1269万 | +8.71% | 17.34 | 5.43 |
| 02/10 | 1,113 | 1,247 | 1,113 | 1,235 | +5.29% | 15,500 | 29億7042万 | +11.97% | 17.68 | 5.53 |
| 02/07 | 1,155 | 1,220 | 1,155 | 1,173 | -1.01% | 7,900 | 28億2129万 | +7.61% | 16.79 | 5.26 |
| 02/06 | 1,197 | 1,197 | 1,153 | 1,185 | +0.42% | 1,400 | 28億5016万 | +9.82% | 16.96 | 5.31 |
| 02/05 | 1,172 | 1,193 | 1,172 | 1,180 | +1.55% | 2,200 | 28億3813万 | +10.49% | 16.89 | 5.29 |
| 02/04 | 1,180 | 1,180 | 1,143 | 1,162 | -1.53% | 900 | 27億9484万 | +9.93% | 16.64 | 5.21 |
| 02/03 | 1,180 | 1,180 | 1,144 | 1,180 | +0.08% | 1,000 | 28億3813万 | +12.6% | 16.89 | 5.29 |
| 01/31 | 1,134 | 1,200 | 1,133 | 1,179 | +1.64% | 1,700 | 28億3573万 | +13.58% | 16.88 | 5.28 |
| 01/30 | 1,145 | 1,180 | 1,145 | 1,160 | +1.75% | 2,200 | 27億9003万 | +12.73% | 16.61 | 5.2 |
| 01/29 | 1,162 | 1,187 | 1,139 | 1,140 | -3.96% | 5,500 | 27億4192万 | +11.76% | 16.32 | 5.11 |
| 01/28 | 1,152 | 1,190 | 1,152 | 1,187 | +2.77% | 5,200 | 28億5497万 | +17.52% | 16.99 | 5.32 |
| 01/27 | 1,150 | 1,195 | 1,150 | 1,155 | +0.43% | 5,600 | 27億7800万 | +15.62% | 16.54 | 5.18 |
| 01/24 | 1,074 | 1,150 | 1,074 | 1,150 | +5.02% | 3,500 | 27億6598万 | +16.28% | 16.46 | 5.15 |
| 01/23 | 1,065 | 1,095 | 1,065 | 1,095 | 0% | 300 | 26億3369万 | +11.85% | 15.68 | 4.91 |
| 01/22 | 1,069 | 1,095 | 1,032 | 1,095 | +1.86% | 5,200 | 26億3369万 | +12.65% | 15.68 | 4.91 |
| 01/21 | 1,083 | 1,083 | 1,068 | 1,075 | +0.37% | 800 | 25億8559万 | +11.51% | 15.39 | 4.82 |
| 01/20 | 1,090 | 1,090 | 1,067 | 1,071 | +0.09% | 4,200 | 25億7596万 | +11.91% | 15.33 | 4.8 |
| 01/17 | 1,041 | 1,070 | 1,020 | 1,070 | +1.9% | 4,400 | 25億7356万 | +12.51% | 15.32 | 4.79 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 9月期 | 3,195 1/4 | 1,158 5/19 | 8,318,000 1/6 | +39.79% 7/25 | -23.05% 2/24 |
| 2024年 9月期 | 1,809 10/2 | 830 8/5 | 293,900 1/9 | +14.03% 12/29 | -29.81% 8/5 |
| 最新 | 1,023 2025/6/13 | 4,700 | +1.19% 1,011 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/06/13 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
830円（2024/08/05） - 23%（1.23倍）
1,023円（6/13）