株価チャート
株価
5/28
- 前日 (5/27)
- 1,565
- 始値
- 1,561
- 高値
- 1,618
- 安値
- 1,526
- 終値 -0.45%
- 1,558
- 出来高 +208.34%
- 277,200
乖離率
- 株価（5日）
移動平均値 - -0.89%
1,572 - 株価（25日）
移動平均値 - +13.39%
1,374 - 出来高（5日）
移動平均値 - +40.81%
196,860
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 1,561 | 1,618 | 1,526 | 1,558 | -0.45% | 277,200 | 452億7890万 | +13.39% | 19.69 | 3.3 |
| 05/27 | 1,577 | 1,593 | 1,559 | 1,565 | -0.25% | 89,900 | 454億8234万 | +14.65% | 19.77 | 3.32 |
| 05/26 | 1,597 | 1,607 | 1,558 | 1,569 | -0.95% | 111,700 | 455億9859万 | +15.71% | 19.82 | 3.33 |
| 05/23 | 1,604 | 1,649 | 1,561 | 1,584 | 0% | 271,200 | 460億3452万 | +17.68% | 20.01 | 3.36 |
| 05/22 | 1,513 | 1,600 | 1,507 | 1,584 | +4.49% | 234,300 | 460億3452万 | +18.47% | 20.01 | 3.36 |
| 05/21 | 1,547 | 1,560 | 1,492 | 1,516 | -2% | 188,900 | 440億5829万 | +13.9% | 19.16 | 3.21 |
| 05/20 | 1,568 | 1,619 | 1,520 | 1,547 | +1.24% | 259,200 | 449億5922万 | +16.67% | 19.55 | 3.28 |
| 05/19 | 1,608 | 1,622 | 1,517 | 1,528 | -4.44% | 365,000 | 444億704万 | +15.76% | 19.31 | 3.24 |
| 05/16 | 1,420 | 1,608 | 1,420 | 1,599 | +22.25% | 1,148,600 | 464億7045万 | +21.97% | 20.2 | 3.39 |
| 05/15 | 1,318 | 1,339 | 1,290 | 1,308 | -0.15% | 283,900 | 380億1335万 | +0.69% | 16.53 | 2.77 |
| 05/14 | 1,289 | 1,317 | 1,269 | 1,310 | +2.5% | 155,300 | 380億7148万 | +1.16% | 16.55 | 2.78 |
| 05/13 | 1,273 | 1,284 | 1,242 | 1,278 | +0.79% | 113,900 | 371億4149万 | -1.39% | 16.15 | 2.71 |
| 05/12 | 1,230 | 1,279 | 1,222 | 1,268 | +3.09% | 139,300 | 368億5086万 | -2.46% | 16.02 | 2.69 |
| 05/09 | 1,222 | 1,237 | 1,214 | 1,230 | +0.82% | 62,800 | 357億4650万 | -5.75% | 15.54 | 2.61 |
| 05/08 | 1,237 | 1,241 | 1,209 | 1,220 | -2.48% | 149,500 | 354億5588万 | -6.94% | 15.42 | 2.59 |
| 05/07 | 1,236 | 1,270 | 1,230 | 1,251 | 0% | 109,200 | 363億5681万 | -5.16% | 15.81 | 2.65 |
| 05/02 | 1,229 | 1,263 | 1,217 | 1,251 | +0.81% | 116,800 | 363億5681万 | -5.66% | 15.81 | 2.65 |
| 05/01 | 1,276 | 1,284 | 1,241 | 1,241 | -1.97% | 87,900 | 360億6619万 | -6.9% | 15.68 | 2.63 |
| 04/30 | 1,260 | 1,286 | 1,244 | 1,266 | +0.48% | 89,900 | 367億9274万 | -5.52% | 16 | 2.68 |
| 04/28 | 1,291 | 1,292 | 1,250 | 1,260 | -1.1% | 76,000 | 366億1837万 | -6.25% | 15.92 | 2.67 |
| 04/25 | 1,281 | 1,283 | 1,248 | 1,274 | +1.84% | 82,100 | 370億2524万 | -5.63% | 16.1 | 2.7 |
| 04/24 | 1,265 | 1,280 | 1,235 | 1,251 | -2.19% | 162,200 | 363億5681万 | -7.61% | 15.81 | 2.65 |
| 04/23 | 1,319 | 1,319 | 1,260 | 1,279 | -1.39% | 95,900 | 371億7055万 | -5.75% | 16.16 | 2.71 |
| 04/22 | 1,300 | 1,324 | 1,282 | 1,297 | -1.29% | 89,500 | 376億9367万 | -4.56% | 16.39 | 2.75 |
| 04/21 | 1,336 | 1,369 | 1,311 | 1,314 | -1.72% | 111,200 | 381億8773万 | -3.24% | 16.6 | 2.79 |
| 04/18 | 1,348 | 1,352 | 1,320 | 1,337 | +0.6% | 104,900 | 388億5616万 | -1.55% | 16.89 | 2.83 |
| 04/17 | 1,322 | 1,335 | 1,315 | 1,329 | +0.91% | 82,600 | 386億2366万 | -1.99% | 16.79 | 2.82 |
| 04/16 | 1,350 | 1,365 | 1,306 | 1,317 | -4.57% | 176,600 | 382億7491万 | -2.73% | 16.64 | 2.79 |
| 04/15 | 1,420 | 1,449 | 1,380 | 1,380 | -3.16% | 134,600 | 401億583万 | +2.07% | 17.44 | 2.93 |
| 04/14 | 1,395 | 1,451 | 1,380 | 1,425 | +2% | 144,900 | 414億1363万 | +5.71% | 18.01 | 3.02 |
| 04/11 | 1,363 | 1,402 | 1,331 | 1,397 | +0.87% | 92,300 | 405億9989万 | +4.18% | 17.65 | 2.96 |
| 04/10 | 1,400 | 1,408 | 1,361 | 1,385 | +4.92% | 146,000 | 402億5114万 | +3.67% | 17.5 | 2.94 |
| 04/09 | 1,280 | 1,331 | 1,263 | 1,320 | +1.93% | 167,400 | 383億6210万 | -0.83% | 16.68 | 2.8 |
| 04/08 | 1,295 | 1,324 | 1,289 | 1,295 | +7.47% | 200,800 | 376億3554万 | -2.41% | 16.36 | 2.75 |
| 04/07 | 1,204 | 1,263 | 1,200 | 1,205 | -8.99% | 284,100 | 350億1995万 | -8.99% | 15.23 | 2.55 |
| 04/04 | 1,338 | 1,357 | 1,252 | 1,324 | -4.47% | 589,200 | 384億7835万 | +0.23% | 16.73 | 2.81 |
| 04/03 | 1,344 | 1,411 | 1,333 | 1,386 | -1% | 144,000 | 402億8020万 | +5.4% | 17.51 | 2.94 |
| 04/02 | 1,380 | 1,425 | 1,348 | 1,400 | +1.45% | 134,000 | 406億8708万 | +7.28% | 17.69 | 2.97 |
| 04/01 | 1,435 | 1,436 | 1,370 | 1,380 | -2.68% | 140,300 | 401億583万 | +6.56% | 17.44 | 2.93 |
| 03/31 | 1,388 | 1,433 | 1,365 | 1,418 | 0% | 174,500 | 412億1019万 | +10.44% | 20.41 | 3.01 |
| 03/28 | 1,414 | 1,445 | 1,403 | 1,418 | +0.07% | 125,300 | 412億1019万 | +11.48% | 20.41 | 3.01 |
| 03/27 | 1,407 | 1,453 | 1,397 | 1,417 | -1.25% | 166,400 | 411億8113万 | +12.46% | 20.4 | 3 |
| 03/26 | 1,378 | 1,457 | 1,365 | 1,435 | +4.9% | 278,200 | 417億425万 | +14.89% | 20.66 | 3.04 |
| 03/25 | 1,400 | 1,403 | 1,359 | 1,368 | -2.01% | 226,800 | 397億5708万 | +10.5% | 19.69 | 2.9 |
| 03/24 | 1,410 | 1,429 | 1,389 | 1,396 | +1.16% | 199,000 | 405億7083万 | +13.77% | 20.09 | 2.96 |
| 03/21 | 1,316 | 1,388 | 1,306 | 1,380 | +4.31% | 227,800 | 401億583万 | +13.67% | 19.86 | 2.93 |
| 03/19 | 1,347 | 1,347 | 1,309 | 1,323 | +0.46% | 122,900 | 384億4929万 | +10.16% | 19.04 | 2.8 |
| 03/18 | 1,314 | 1,333 | 1,299 | 1,317 | +2.57% | 105,900 | 382億7491万 | +10.58% | 18.96 | 2.79 |
| 03/17 | 1,300 | 1,318 | 1,271 | 1,284 | -1.53% | 152,800 | 373億1586万 | +8.81% | 18.48 | 2.72 |
| 03/14 | 1,267 | 1,307 | 1,254 | 1,304 | +0.23% | 134,100 | 378億9710万 | +11.45% | 18.77 | 2.76 |
| 03/13 | 1,286 | 1,340 | 1,286 | 1,301 | +2.04% | 204,300 | 378億992万 | +12.25% | 18.73 | 2.76 |
| 03/12 | 1,278 | 1,313 | 1,267 | 1,275 | +0.55% | 195,900 | 370億5430万 | +11.06% | 18.35 | 2.7 |
| 03/11 | 1,250 | 1,272 | 1,195 | 1,268 | -0.16% | 284,000 | 368億5086万 | +11.42% | 18.25 | 2.69 |
| 03/10 | 1,270 | 1,298 | 1,243 | 1,270 | 0% | 174,100 | 369億899万 | +12.49% | 18.28 | 2.69 |
| 03/07 | 1,260 | 1,295 | 1,241 | 1,270 | +0.16% | 158,600 | 369億899万 | +13.39% | 18.28 | 2.69 |
| 03/06 | 1,268 | 1,292 | 1,237 | 1,268 | +1.6% | 168,300 | 368億5086万 | +14.03% | 18.25 | 2.69 |
| 03/05 | 1,260 | 1,273 | 1,218 | 1,248 | +0.89% | 185,900 | 362億6962万 | +13.04% | 17.96 | 2.65 |
| 03/04 | 1,170 | 1,237 | 1,149 | 1,237 | +3.43% | 232,300 | 359億4994万 | +12.76% | 17.81 | 2.62 |
| 03/03 | 1,154 | 1,199 | 1,154 | 1,196 | +4.82% | 121,600 | 347億5839万 | +9.72% | 17.22 | 2.54 |
| 02/28 | 1,175 | 1,210 | 1,137 | 1,141 | -2.89% | 201,300 | 331億5997万 | +5.26% | 16.42 | 2.42 |
| 02/27 | 1,137 | 1,177 | 1,137 | 1,175 | +3.34% | 103,200 | 341億4808万 | +8.8% | 16.91 | 2.49 |
| 02/26 | 1,140 | 1,156 | 1,097 | 1,137 | -0.26% | 94,500 | 330億4372万 | +5.77% | 16.37 | 2.41 |
| 02/25 | 1,083 | 1,173 | 1,083 | 1,140 | +2.43% | 174,700 | 331億3090万 | +6.44% | 16.41 | 2.42 |
| 02/21 | 1,119 | 1,136 | 1,103 | 1,113 | -0.54% | 110,100 | 323億4622万 | +4.31% | 16.02 | 2.36 |
| 02/20 | 1,095 | 1,144 | 1,087 | 1,119 | +0.09% | 133,000 | 325億2060万 | +4.97% | 16.11 | 2.37 |
| 02/19 | 1,106 | 1,145 | 1,106 | 1,118 | -1.58% | 135,700 | 324億9153万 | +5.08% | 16.09 | 2.37 |
| 02/18 | 1,159 | 1,175 | 1,113 | 1,136 | -1.98% | 212,100 | 330億1465万 | +7.07% | 16.35 | 2.41 |
| 02/17 | 1,078 | 1,169 | 1,076 | 1,159 | +4.79% | 269,700 | 336億8308万 | +9.24% | 16.68 | 2.46 |
| 02/14 | 1,200 | 1,209 | 1,088 | 1,106 | +3.85% | 720,700 | 321億4279万 | +4.44% | 15.92 | 2.34 |
| 02/13 | 1,063 | 1,085 | 1,045 | 1,065 | +0.38% | 153,600 | 309億5124万 | +0.57% | 15.33 | 2.26 |
| 02/12 | 1,057 | 1,079 | 1,054 | 1,061 | +0.38% | 85,200 | 308億3499万 | 0% | 15.27 | 2.25 |
| 02/10 | 1,045 | 1,069 | 1,029 | 1,057 | +1.05% | 54,400 | 307億1874万 | -0.56% | 15.21 | 2.24 |
| 02/07 | 1,050 | 1,075 | 1,043 | 1,046 | -0.38% | 78,100 | 303億9906万 | -1.88% | 15.06 | 2.22 |
| 02/06 | 1,022 | 1,066 | 1,006 | 1,050 | +2.24% | 111,700 | 305億1531万 | -1.78% | 15.11 | 2.23 |
| 02/05 | 1,023 | 1,027 | 997 | 1,027 | 0% | 78,900 | 298億4687万 | -4.02% | 14.78 | 2.18 |
| 02/04 | 1,018 | 1,037 | 1,014 | 1,027 | +0.88% | 65,700 | 298億4687万 | -4.29% | 14.78 | 2.18 |
| 02/03 | 1,036 | 1,040 | 1,007 | 1,018 | -1.74% | 88,700 | 295億8531万 | -5.21% | 14.65 | 2.16 |
| 01/31 | 1,033 | 1,053 | 1,020 | 1,036 | -0.29% | 53,100 | 301億843万 | -3.81% | 14.91 | 2.2 |
| 01/30 | 1,070 | 1,070 | 1,035 | 1,039 | -3.17% | 62,200 | 301億9562万 | -3.71% | 14.96 | 2.2 |
| 01/29 | 1,054 | 1,074 | 1,034 | 1,073 | +0.66% | 57,700 | 311億8374万 | -0.92% | 15.44 | 2.27 |
| 01/28 | 1,062 | 1,083 | 1,062 | 1,066 | -2.2% | 60,500 | 309億8030万 | -1.66% | 15.34 | 2.26 |
| 01/27 | 1,070 | 1,103 | 1,055 | 1,090 | +3.32% | 142,100 | 316億7779万 | +0.55% | 15.69 | 2.31 |
| 01/24 | 1,033 | 1,070 | 1,033 | 1,055 | +1.44% | 55,900 | 306億6062万 | -2.76% | 15.19 | 2.24 |
| 01/23 | 1,035 | 1,054 | 1,020 | 1,040 | +0.39% | 54,300 | 302億2468万 | -4.32% | 14.97 | 2.2 |
| 01/22 | 1,037 | 1,050 | 1,029 | 1,036 | -1.24% | 40,700 | 301億843万 | -4.78% | 14.91 | 2.2 |
| 01/21 | 1,061 | 1,062 | 1,029 | 1,049 | -1.13% | 47,400 | 304億8624万 | -3.67% | 15.1 | 2.22 |
| 01/20 | 1,039 | 1,066 | 1,035 | 1,061 | +2.61% | 72,300 | 308億3499万 | -2.57% | 15.27 | 2.25 |
| 01/17 | 1,061 | 1,061 | 1,006 | 1,034 | -4.7% | 117,200 | 300億5031万 | -5.14% | 14.88 | 2.19 |
| 01/16 | 1,055 | 1,085 | 1,042 | 1,085 | +2.46% | 82,600 | 315億3248万 | -0.37% | 15.62 | 2.3 |
| 01/15 | 1,079 | 1,093 | 1,057 | 1,059 | +0.28% | 44,300 | 307億7686万 | -2.49% | 15.24 | 2.25 |
| 01/14 | 1,100 | 1,100 | 1,041 | 1,056 | -6.3% | 150,000 | 306億8968万 | -2.31% | 15.2 | 2.24 |
| 01/10 | 1,134 | 1,162 | 1,119 | 1,127 | +0.99% | 76,000 | 327億5309万 | +4.64% | 16.22 | 2.39 |
| 01/09 | 1,100 | 1,124 | 1,078 | 1,116 | +0.54% | 76,700 | 324億3341万 | +4.2% | 16.06 | 2.37 |
| 01/08 | 1,103 | 1,114 | 1,093 | 1,110 | -0.09% | 51,900 | 322億5904万 | +4.13% | 15.98 | 2.35 |
| 01/07 | 1,111 | 1,119 | 1,096 | 1,111 | 0% | 61,200 | 322億8810万 | +4.91% | 15.99 | 2.36 |
| 01/06 | 1,127 | 1,137 | 1,092 | 1,111 | -2.03% | 150,500 | 322億8810万 | +5.61% | 15.99 | 2.36 |
| 01/01 | 株式分割 1→3 | |||||||||
| 2024 | ||||||||||
| 12/30 | 1,126 | 1,184 | 1,102 | 1,134 | +2.44% | 128,400 | 329億5653万 | +8.52% | 16.32 | 2.51 |
| 12/27 | 1,100 | 1,127 | 1,044 | 1,107 | +2.5% | 99,200 | 321億7185万 | +6.96% | 15.93 | 2.45 |
| 12/26 | 1,080 | 1,088 | 1,060 | 1,080 | -1.22% | 101,700 | 313億8717万 | +5.16% | 15.55 | 2.39 |
| 12/25 | 1,065 | 1,108 | 1,065 | 1,093 | +2.66% | 90,900 | 317億7467万 | +7.08% | 15.74 | 2.42 |
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 | |
| 2015年 3月期 | 720 4,320 10/30 | 261 1,564 2/18 | 15,362,400 2,560,400 10/30 | 201億9600万 | 75億7554万 | +26% 4/7 | -19.79% 12/8 |
| 2016年 3月期 | 667 4,000 7/23 | 307 1,843 8/25 | 2,012,400 335,400 4/6 | 193億7480万 | 89億2693万 | +26.13% 7/23 | -34.85% 8/25 |
| 2017年 3月期 | 611 3,665 5/11 | 157 941 11/11 | 3,399,600 566,600 9/8 | 177億5216万 | 45億5792万 | +22.04% 3/8 | -25.04% 5/20 |
| 2018年 3月期 | 508 3,050 3/30 | 178 1,068 9/26 | 2,800,200 466,700 10/3 | 147億7328万 | 51億7307万 | +34.47% 11/24 | -11.48% 5/7 |
| 2019年 3月期 | 985 5,910 6/19 | 373 2,235 5/10 | 2,380,800 396,800 5/16 | 286億2626万 | 108億2566万 | +52.92% 5/24 | -17.45% 10/29 |
| 2020年 3月期 | 1,058 3,175 6/17 | 585 1,754 3/19 | 1,444,500 481,500 8/14 | 307億5749万 | 169億9169万 | +28% 6/13 | -26.34% 8/15 |
| 2021年 3月期 | 1,378 4,135 1/6 | 656 1,967 4/3 | 1,589,100 529,700 11/16 | 400億5739万 | 190億5511万 | +20.64% 11/13 | -17.65% 2/24 |
| 2022年 3月期 | 1,525 4,575 11/17 | 928 2,783 5/13 | 872,700 290,900 8/13 | 443億1985万 | 269億6003万 | +35.51% 11/17 | -16.76% 8/19 |
| 2023年 3月期 | 1,225 3,675 4/5 | 663 1,988 6/20 | 348,000 116,000 5/16 | 356億119万 | 192億5855万 | +14.55% 4/24 | -20.8% 5/27 |
| 2024年 3月期 | 1,170 3,510 5/8 | 616 1,848 3/8 | 577,800 192,600 8/14 | 340億277万 | 179億231万 | +10.74% 12/21 | -18.9% 5/18 |
| 2025年 3月期 | 1,457 3/26 | 550 1,649 8/5 | 1,174,200 391,400 8/26 | 423億4362万 | 159億7452万 | +26.53% 11/20 | -18.64% 8/5 |
| 最新 | 1,558 2025/5/28 | 277,200 | 452億7890万 | +13.39% 1,374 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 74%（1.74倍）
- 2016/12/30 vs 2015/12/30
- -68%（0.32倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- 160%（2.6倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/05/28 vs 2024/12/30
- 37%（1.37倍）
- 過去安値
157円（2016/11/11） - 893%（9.93倍）
1,558円（5/28）