株価チャート
株価
5/9
- 前日 (5/8)
- 1,318
- 始値
- 1,317
- 高値
- 1,365
- 安値
- 1,301
- 終値 +0.68%
- 1,327
- 出来高 -5.19%
- 792,700
乖離率
- 株価（5日）
移動平均値 - -1.04%
1,341 - 株価（25日）
移動平均値 - +11.98%
1,185 - 出来高（5日）
移動平均値 - -54.1%
1,726,900
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,317 | 1,365 | 1,301 | 1,327 | +0.68% | 792,700 | 787億807万 | +11.98% | 19.62 | 7.33 |
| 05/08 | 1,340 | 1,343 | 1,295 | 1,318 | -2.08% | 836,100 | 781億7426万 | +11.98% | 19.48 | 7.28 |
| 05/07 | 1,345 | 1,358 | 1,276 | 1,346 | -1.39% | 1,329,200 | 798億3501万 | +15.04% | 19.9 | 7.43 |
| 05/02 | 1,341 | 1,368 | 1,314 | 1,365 | +1.34% | 1,548,100 | 809億6196万 | +17.27% | 20.18 | 7.54 |
| 05/01 | 1,190 | 1,387 | 1,189 | 1,347 | +6.4% | 4,128,400 | 798億9433万 | +16.32% | 19.91 | 7.44 |
| 04/30 | 1,281 | 1,285 | 1,254 | 1,266 | -0.24% | 1,006,300 | 750億8999万 | +9.9% | 18.71 | 6.99 |
| 04/28 | 1,272 | 1,287 | 1,260 | 1,269 | +2.09% | 1,276,200 | 752億6793万 | +10.35% | 18.76 | 7.01 |
| 04/25 | 1,206 | 1,288 | 1,206 | 1,243 | +3.15% | 975,400 | 737億2580万 | +8.28% | 18.37 | 6.87 |
| 04/24 | 1,218 | 1,235 | 1,203 | 1,205 | -1.87% | 858,200 | 714億7191万 | +4.87% | 17.81 | 6.66 |
| 04/23 | 1,245 | 1,254 | 1,210 | 1,228 | -0.16% | 743,800 | 728億3610万 | +6.6% | 18.15 | 6.78 |
| 04/22 | 1,225 | 1,245 | 1,213 | 1,230 | -1.99% | 606,100 | 729億5473万 | +6.4% | 18.18 | 6.79 |
| 04/21 | 1,259 | 1,284 | 1,241 | 1,255 | -0.08% | 1,146,100 | 744億3755万 | +8.56% | 18.55 | 6.93 |
| 04/18 | 1,122 | 1,256 | 1,115 | 1,256 | +12.95% | 1,399,300 | 744億9686万 | +8.74% | 18.57 | 6.94 |
| 04/17 | 1,103 | 1,135 | 1,095 | 1,112 | +1.46% | 504,600 | 659億5582万 | -3.56% | 16.44 | 6.14 |
| 04/16 | 1,126 | 1,128 | 1,086 | 1,096 | -3.01% | 472,800 | 650億682万 | -5.27% | 16.2 | 6.05 |
| 04/15 | 1,141 | 1,158 | 1,125 | 1,130 | -0.09% | 569,100 | 670億2345万 | -2.92% | 16.7 | 6.24 |
| 04/14 | 1,132 | 1,179 | 1,122 | 1,131 | +0.89% | 762,600 | 670億8276万 | -3.08% | 16.72 | 6.25 |
| 04/11 | 1,050 | 1,131 | 1,037 | 1,121 | +2.56% | 680,300 | 664億8964万 | -4.11% | 16.57 | 6.19 |
| 04/10 | 1,129 | 1,129 | 1,065 | 1,093 | +8.97% | 620,500 | 648億2888万 | -6.82% | 16.16 | 6.04 |
| 04/09 | 1,000 | 1,014 | 959 | 1,003 | -2.72% | 999,300 | 594億9073万 | -14.86% | 14.83 | 5.54 |
| 04/08 | 1,030 | 1,078 | 1,019 | 1,031 | +11.1% | 1,096,100 | 611億5148万 | -13.22% | 15.24 | 5.69 |
| 04/07 | 948 | 971 | 915 | 928 | -11.87% | 1,395,100 | 550億4227万 | -22.54% | 13.72 | 5.13 |
| 04/04 | 1,100 | 1,113 | 1,027 | 1,053 | -6.81% | 1,145,800 | 624億5637万 | -13.26% | 15.57 | 5.82 |
| 04/03 | 1,075 | 1,156 | 1,075 | 1,130 | -0.44% | 902,700 | 670億2345万 | -7.76% | 16.7 | 6.24 |
| 04/02 | 1,139 | 1,150 | 1,121 | 1,135 | +0.71% | 445,900 | 673億2002万 | -7.95% | 16.78 | 6.27 |
| 04/01 | 1,149 | 1,160 | 1,127 | 1,127 | -1.14% | 559,200 | 668億4551万 | -9.33% | 16.66 | 6.23 |
| 03/31 | 1,170 | 1,181 | 1,139 | 1,140 | -4.6% | 765,500 | 676億1658万 | -9.16% | 16.85 | 6.3 |
| 03/28 | 1,205 | 1,231 | 1,184 | 1,195 | -1.65% | 641,300 | 708億7878万 | -5.76% | 17.66 | 6.6 |
| 03/27 | 1,207 | 1,223 | 1,203 | 1,215 | -0.33% | 407,400 | 720億6504万 | -5.3% | 17.96 | 6.71 |
| 03/26 | 1,213 | 1,222 | 1,207 | 1,219 | +0.99% | 462,900 | 723億229万 | -6.3% | 18.02 | 6.73 |
| 03/25 | 1,219 | 1,238 | 1,206 | 1,207 | -1.31% | 608,000 | 715億9054万 | -8.21% | 17.84 | 6.67 |
| 03/24 | 1,246 | 1,253 | 1,220 | 1,223 | -2.39% | 607,300 | 725億3954万 | -8.05% | 18.08 | 6.76 |
| 03/21 | 1,290 | 1,290 | 1,252 | 1,253 | -3.54% | 760,900 | 743億1892万 | -6.98% | 18.52 | 6.92 |
| 03/19 | 1,312 | 1,328 | 1,282 | 1,299 | -0.76% | 818,100 | 770億4731万 | -4.63% | 19.2 | 7.18 |
| 03/18 | 1,245 | 1,325 | 1,243 | 1,309 | +5.91% | 1,038,800 | 776億4044万 | -4.73% | 19.35 | 7.23 |
| 03/17 | 1,243 | 1,255 | 1,228 | 1,236 | +0.73% | 503,800 | 733億1061万 | -10.5% | 18.27 | 6.83 |
| 03/14 | 1,206 | 1,231 | 1,204 | 1,227 | +1.66% | 567,400 | 727億7679万 | -11.79% | 18.14 | 6.78 |
| 03/13 | 1,233 | 1,237 | 1,207 | 1,207 | -1.55% | 569,300 | 715億9054万 | -13.66% | 17.84 | 6.67 |
| 03/12 | 1,252 | 1,264 | 1,203 | 1,226 | -2% | 797,300 | 727億1748万 | -12.93% | 18.12 | 6.77 |
| 03/11 | 1,250 | 1,261 | 1,199 | 1,251 | +2.29% | 915,300 | 742億30万 | -11.84% | 18.49 | 6.91 |
| 03/10 | 1,193 | 1,244 | 1,190 | 1,223 | +3.38% | 760,400 | 725億3954万 | -14.54% | 18.08 | 6.76 |
| 03/07 | 1,209 | 1,216 | 1,177 | 1,183 | -1.91% | 698,200 | 701億6703万 | -19.03% | 17.49 | 6.53 |
| 03/06 | 1,239 | 1,241 | 1,202 | 1,206 | -2.43% | 802,300 | 715億3122万 | -19.22% | 17.83 | 6.66 |
| 03/05 | 1,256 | 1,277 | 1,235 | 1,236 | +0.57% | 554,600 | 733億1061万 | -19.06% | 18.27 | 6.83 |
| 03/04 | 1,280 | 1,281 | 1,201 | 1,229 | -5.24% | 1,476,200 | 728億9542万 | -21.12% | 18.17 | 6.79 |
| 03/03 | 1,312 | 1,324 | 1,289 | 1,297 | -1.14% | 784,200 | 769億2869万 | -18.32% | 19.17 | 7.16 |
| 02/28 | 1,320 | 1,351 | 1,303 | 1,312 | -2.09% | 700,100 | 778億1838万 | -18.61% | 19.39 | 7.25 |
| 02/27 | 1,339 | 1,363 | 1,328 | 1,340 | +0.45% | 556,200 | 794億7914万 | -18.14% | 19.81 | 7.4 |
| 02/26 | 1,397 | 1,409 | 1,326 | 1,334 | -2.84% | 1,146,100 | 791億2326万 | -19.64% | 19.72 | 7.37 |
| 02/25 | 1,382 | 1,396 | 1,357 | 1,373 | -3.99% | 1,442,400 | 814億3646万 | -18.42% | 20.3 | 7.58 |
| 02/21 | 1,471 | 1,506 | 1,426 | 1,430 | -2.72% | 1,152,300 | 848億1729万 | -16.08% | 21.14 | 7.9 |
| 02/20 | 1,550 | 1,572 | 1,457 | 1,470 | -6.37% | 1,460,500 | 871億8980万 | -14.68% | 21.73 | 8.12 |
| 02/19 | 1,650 | 1,670 | 1,566 | 1,570 | -5.71% | 985,400 | 931億2108万 | -9.82% | 23.21 | 8.67 |
| 02/18 | 1,552 | 1,675 | 1,542 | 1,665 | +6.39% | 843,300 | 987億5580万 | -5.18% | 24.61 | 9.2 |
| 02/17 | 1,610 | 1,639 | 1,557 | 1,565 | -1.88% | 887,400 | 928億2452万 | -11.58% | 23.13 | 8.64 |
| 02/14 | 1,645 | 1,660 | 1,595 | 1,595 | -3.1% | 967,000 | 946億390万 | -10.79% | 23.58 | 8.81 |
| 02/13 | 1,645 | 1,676 | 1,633 | 1,646 | +1.48% | 1,038,500 | 976億2885万 | -8.81% | 24.33 | 9.09 |
| 02/12 | 1,585 | 1,631 | 1,574 | 1,622 | +1.44% | 1,002,500 | 962億535万 | -10.88% | 23.98 | 8.96 |
| 02/10 | 1,509 | 1,627 | 1,509 | 1,599 | +8.11% | 1,263,900 | 948億4115万 | -12.81% | 23.64 | 8.83 |
| 02/07 | 1,489 | 1,519 | 1,459 | 1,479 | -0.8% | 885,200 | 877億2362万 | -20.14% | 21.86 | 8.17 |
| 02/06 | 1,433 | 1,498 | 1,424 | 1,491 | +5.52% | 1,599,700 | 884億3537万 | -20.31% | 22.04 | 8.24 |
| 02/05 | 1,450 | 1,471 | 1,391 | 1,413 | -2.48% | 2,087,200 | 838億897万 | -25.24% | 20.89 | 7.81 |
| 02/04 | 1,461 | 1,491 | 1,406 | 1,449 | -2.62% | 2,119,900 | 859億4423万 | -24.14% | 21.42 | 8 |
| 02/03 | 1,386 | 1,547 | 1,386 | 1,488 | -4.8% | 5,563,100 | 882億5743万 | -22.82% | 22 | 8.22 |
| 01/31 | 1,563 | 1,563 | 1,563 | 1,563 | -20.38% | 247,800 | 927億589万 | -19.6% | 23.1 | 8.63 |
| 01/30 | 2,014 | 2,040 | 1,944 | 1,963 | -1.11% | 1,531,600 | 1164億3101万 | +0.41% | 29.02 | 10.84 |
| 01/29 | 2,065 | 2,092 | 1,978 | 1,985 | -3.5% | 1,266,100 | 1177億3589万 | +1.79% | 29.34 | 10.96 |
| 01/28 | 1,999 | 2,075 | 1,975 | 2,057 | +2.64% | 984,300 | 1220億641万 | +5.7% | 30.41 | 11.36 |
| 01/27 | 2,060 | 2,076 | 1,996 | 2,004 | +0.86% | 938,900 | 1188億6283万 | +3.41% | 29.62 | 11.07 |
| 01/24 | 1,900 | 1,997 | 1,895 | 1,987 | +4.69% | 758,300 | 1178億5451万 | +2.69% | 29.37 | 10.98 |
| 01/23 | 1,937 | 1,937 | 1,882 | 1,898 | -1.91% | 691,600 | 1125億7568万 | -1.86% | 28.06 | 10.48 |
| 01/22 | 1,901 | 1,946 | 1,891 | 1,935 | +0.99% | 726,200 | 1147億7025万 | -0.1% | 28.6 | 10.69 |
| 01/21 | 1,928 | 1,934 | 1,873 | 1,916 | -0.16% | 678,100 | 1136億4331万 | -1.03% | 28.32 | 10.58 |
| 01/20 | 1,886 | 1,920 | 1,837 | 1,919 | +1.37% | 788,600 | 1138億2124万 | -0.88% | 28.37 | 10.6 |
| 01/17 | 1,900 | 1,906 | 1,873 | 1,893 | -0.73% | 390,800 | 1122億7911万 | -2.27% | 27.98 | 10.46 |
| 01/16 | 1,947 | 1,947 | 1,888 | 1,907 | -0.73% | 556,200 | 1131億949万 | -1.7% | 28.19 | 10.53 |
| 01/15 | 1,971 | 1,991 | 1,908 | 1,921 | -0.52% | 661,400 | 1139億3987万 | -1.18% | 28.4 | 10.61 |
| 01/14 | 2,000 | 2,012 | 1,921 | 1,931 | -4.36% | 777,000 | 1145億3300万 | -0.82% | 28.54 | 10.67 |
| 01/10 | 2,001 | 2,054 | 1,992 | 2,019 | -0.1% | 418,800 | 1197億5252万 | +3.49% | 29.84 | 11.15 |
| 01/09 | 2,013 | 2,034 | 1,994 | 2,021 | -0.2% | 467,000 | 1198億7115万 | +3.59% | 29.87 | 11.16 |
| 01/08 | 2,019 | 2,047 | 1,983 | 2,025 | +0.05% | 606,000 | 1201億840万 | +3.74% | 29.93 | 11.19 |
| 01/07 | 2,020 | 2,043 | 1,981 | 2,024 | +2.58% | 734,300 | 1200億4909万 | +3.58% | 29.92 | 11.18 |
| 01/06 | 2,070 | 2,103 | 1,973 | 1,973 | -3.14% | 774,300 | 1170億2414万 | +0.87% | 29.16 | 10.9 |
| 2024 | ||||||||||
| 12/30 | 2,000 | 2,076 | 1,982 | 2,037 | +3.56% | 962,200 | 1208億2015万 | +3.93% | 30.11 | 11.75 |
| 12/27 | 1,970 | 2,011 | 1,953 | 1,967 | +0.41% | 668,800 | 1166億6826万 | +0.05% | 29.08 | 11.34 |
| 12/26 | 1,975 | 2,033 | 1,946 | 1,959 | +2.3% | 1,089,700 | 1161億9376万 | -0.71% | 28.96 | 11.3 |
| 12/25 | 1,934 | 1,994 | 1,886 | 1,915 | +0.52% | 731,500 | 1135億8399万 | -3.28% | 28.31 | 11.04 |
| 12/24 | 1,912 | 1,945 | 1,888 | 1,905 | +1.76% | 717,100 | 1129億9087万 | -4.27% | 28.16 | 10.99 |
| 12/23 | 1,840 | 1,873 | 1,827 | 1,872 | +1.91% | 589,400 | 1110億3354万 | -6.35% | 27.67 | 10.8 |
| 12/20 | 1,835 | 1,902 | 1,835 | 1,837 | -0.22% | 594,000 | 1089億5760万 | -8.56% | 27.15 | 10.59 |
| 12/19 | 1,811 | 1,872 | 1,791 | 1,841 | -2.07% | 549,700 | 1091億9485万 | -9.13% | 27.21 | 10.62 |
| 12/18 | 1,851 | 1,886 | 1,837 | 1,880 | +0.43% | 693,300 | 1115億805万 | -7.89% | 27.79 | 10.84 |
| 12/17 | 1,917 | 1,920 | 1,872 | 1,872 | -2.09% | 639,400 | 1110億3354万 | -8.95% | 27.67 | 10.8 |
| 12/16 | 1,970 | 1,975 | 1,900 | 1,912 | -3.09% | 697,500 | 1134億606万 | -7.72% | 28.26 | 11.03 |
| 12/13 | 1,948 | 2,084 | 1,936 | 1,973 | +0.36% | 1,354,600 | 1170億2414万 | -5.42% | 29.16 | 11.38 |
| 12/12 | 1,926 | 1,979 | 1,926 | 1,966 | +3.31% | 822,000 | 1166億895万 | -6.34% | 29.06 | 11.34 |
| 12/11 | 1,930 | 1,946 | 1,883 | 1,903 | -1.45% | 622,100 | 1128億7224万 | -9.9% | 28.13 | 10.98 |
| 12/10 | 1,948 | 2,006 | 1,928 | 1,931 | -0.87% | 759,800 | 1145億3300万 | -9.26% | 28.54 | 11.14 |
| 12/09 | 1,971 | 1,986 | 1,933 | 1,948 | -0.36% | 889,200 | 1155億4132万 | -9.01% | 28.79 | 11.24 |
| 12/06 | 2,005 | 2,011 | 1,942 | 1,955 | -2.49% | 645,200 | 1159億5651万 | -9.15% | 28.9 | 11.28 |
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 | 1,783 5,350 9/20 | 615 1,845 7/6 | 32,443,200 10,814,400 6/28 | 1024億7336万 | 341億8785万 | +50.37% 8/5 | -3.85% 9/26 |
| 2023年 9月期 | 4,690 14,070 6/21 | 1,635 4,905 10/3 | 16,589,700 5,529,900 5/1 | 2704億516万 | 939億4987万 | +52.6% 1/31 | -21.15% 12/21 |
| 2024年 9月期 | 7,500 3/13 | 2,078 8/6 | 5,885,200 6/10 | 4392億4500万 | 1232億5198万 | +33.03% 2/2 | -38.21% 8/5 |
| 最新 | 1,327 2025/5/9 | 792,700 | 787億807万 | +11.98% 1,185 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 114%（2.14倍）
- 2024/12/30 vs 2023/12/29
- -54%（0.46倍）
- 2025/05/09 vs 2024/12/30
- -35%（0.65倍）
- 過去安値
615円（2022/07/06） - 116%（2.16倍）
1,327円（5/9）