株価チャート
株価
5/23
- 前日 (5/22)
- 345
- 始値
- 343
- 高値
- 345
- 安値
- 329
- 終値 -4.64%
- 329
- 出来高 +18.52%
- 326,400
乖離率
- 株価（5日）
移動平均値 - -5.19%
347 - 株価（25日）
移動平均値 - -0.6%
331 - 出来高（5日）
移動平均値 - -27.13%
447,900
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 343 | 345 | 329 | 329 | -4.64% | 326,400 | 91億4664万 | -0.6% | 300.82 | 2.68 |
| 05/22 | 345 | 352 | 342 | 345 | -1.71% | 275,400 | 95億9146万 | +4.23% | 315.44 | 2.81 |
| 05/21 | 359 | 359 | 349 | 351 | -1.13% | 197,300 | 97億5827万 | +6.36% | 320.93 | 2.86 |
| 05/20 | 357 | 366 | 348 | 355 | 0% | 451,800 | 98億6948万 | +8.23% | 324.59 | 2.89 |
| 05/19 | 384 | 384 | 353 | 355 | -8.97% | 988,600 | 98億6948万 | +9.23% | 324.59 | 2.89 |
| 05/16 | 351 | 396 | 350 | 390 | +17.82% | 2,125,600 | 108億4252万 | +21.5% | 356.59 | 3.17 |
| 05/15 | 330 | 338 | 317 | 331 | 0% | 617,200 | 92億224万 | +4.75% | 302.64 | 2.69 |
| 05/14 | 329 | 335 | 326 | 331 | +1.22% | 134,400 | 92億224万 | +6.09% | 302.64 | 2.69 |
| 05/13 | 327 | 335 | 326 | 327 | +2.51% | 192,500 | 90億9104万 | +5.48% | 298.99 | 2.66 |
| 05/12 | 319 | 321 | 313 | 319 | 0% | 110,900 | 88億6863万 | +3.24% | 291.67 | 2.6 |
| 05/09 | 310 | 322 | 309 | 319 | +2.57% | 126,700 | 88億6863万 | +3.57% | 291.67 | 2.6 |
| 05/08 | 320 | 320 | 306 | 311 | -3.12% | 173,000 | 86億4622万 | +0.97% | 284.36 | 2.53 |
| 05/07 | 328 | 328 | 316 | 321 | -1.23% | 114,800 | 89億2423万 | +4.22% | 293.5 | 2.61 |
| 05/02 | 326 | 328 | 320 | 325 | -0.61% | 82,700 | 90億3544万 | +5.86% | 297.16 | 2.64 |
| 05/01 | 331 | 335 | 322 | 327 | -1.21% | 119,800 | 90億9104万 | +6.51% | 298.99 | 2.66 |
| 04/30 | 324 | 333 | 319 | 331 | +3.76% | 217,000 | 92億224万 | +7.82% | 302.64 | 2.69 |
| 04/28 | 324 | 331 | 313 | 319 | -1.54% | 429,000 | 88億6863万 | +4.25% | 291.67 | 2.6 |
| 04/25 | 328 | 336 | 323 | 324 | -1.22% | 149,800 | 90億763万 | +6.23% | 296.24 | 2.64 |
| 04/24 | 333 | 341 | 321 | 328 | -1.5% | 377,900 | 91億1884万 | +7.89% | 299.9 | 2.67 |
| 04/23 | 340 | 340 | 330 | 333 | -0.3% | 189,400 | 92億5785万 | +9.9% | 304.47 | 2.71 |
| 04/22 | 334 | 339 | 331 | 334 | -1.47% | 228,900 | 92億8565万 | +10.96% | 305.39 | 2.72 |
| 04/21 | 327 | 339 | 325 | 339 | +4.31% | 385,200 | 94億2465万 | +13.76% | 309.96 | 2.76 |
| 04/18 | 308 | 325 | 308 | 325 | +5.86% | 268,900 | 90億3544万 | +10.17% | 297.16 | 2.64 |
| 04/17 | 309 | 316 | 306 | 307 | -0.65% | 219,100 | 85億3501万 | +4.78% | 280.7 | 2.5 |
| 04/16 | 312 | 315 | 304 | 309 | -1.59% | 216,300 | 85億9061万 | +5.82% | 282.53 | 2.51 |
| 04/15 | 313 | 324 | 312 | 314 | +0.32% | 184,800 | 87億2962万 | +7.9% | 287.1 | 2.56 |
| 04/14 | 312 | 318 | 308 | 313 | +1.29% | 293,500 | 87億182万 | +8.3% | 286.19 | 2.55 |
| 04/11 | 275 | 309 | 273 | 309 | +9.96% | 366,600 | 85億9061万 | +8.04% | 282.53 | 2.51 |
| 04/10 | 286 | 286 | 272 | 281 | +8.91% | 222,800 | 78億1218万 | -1.06% | 256.93 | 2.29 |
| 04/09 | 268 | 268 | 250 | 258 | -3.73% | 217,100 | 71億7274万 | -9.15% | 235.9 | 2.1 |
| 04/08 | 251 | 274 | 251 | 268 | +13.08% | 336,900 | 74億5076万 | -5.3% | 245.04 | 2.18 |
| 04/07 | 229 | 249 | 226 | 237 | -11.9% | 901,400 | 65億8892万 | -15.96% | 216.7 | 1.93 |
| 04/04 | 291 | 293 | 259 | 269 | -10.03% | 678,300 | 74億7856万 | -4.95% | 245.96 | 2.19 |
| 04/03 | 290 | 306 | 280 | 299 | -2.29% | 422,200 | 83億1260万 | +6.03% | 273.39 | 2.43 |
| 04/02 | 306 | 310 | 302 | 306 | +0.66% | 179,900 | 85億721万 | +9.29% | 279.79 | 2.49 |
| 04/01 | 310 | 316 | 301 | 304 | -1.62% | 305,200 | 84億5161万 | +9.35% | 277.96 | 2.47 |
| 03/31 | 310 | 318 | 306 | 309 | -2.22% | 404,700 | 85億9061万 | +11.96% | 282.53 | 2.51 |
| 03/28 | 317 | 320 | 312 | 316 | -0.32% | 174,600 | 87億8522万 | +15.33% | 288.93 | 2.61 |
| 03/27 | 318 | 318 | 308 | 317 | -0.31% | 319,000 | 88億1302万 | +16.54% | 289.84 | 2.61 |
| 03/26 | 315 | 324 | 311 | 318 | +1.92% | 532,300 | 88億4083万 | +17.78% | 290.76 | 2.62 |
| 03/25 | 299 | 321 | 299 | 312 | +5.76% | 898,900 | 86億7402万 | +16.42% | 285.27 | 2.57 |
| 03/24 | 308 | 310 | 294 | 295 | -2.64% | 372,300 | 82億139万 | +11.32% | 269.73 | 2.43 |
| 03/21 | 304 | 307 | 299 | 303 | 0% | 377,200 | 84億2381万 | +15.21% | 277.04 | 2.5 |
| 03/19 | 278 | 310 | 278 | 303 | +10.58% | 1,147,300 | 84億2381万 | +16.54% | 277.04 | 2.5 |
| 03/18 | 273 | 276 | 271 | 274 | +1.48% | 166,900 | 76億1757万 | +6.61% | 250.53 | 2.26 |
| 03/17 | 276 | 276 | 268 | 270 | 0% | 173,700 | 75億636万 | +5.88% | 246.87 | 2.23 |
| 03/14 | 271 | 272 | 264 | 270 | -1.82% | 222,000 | 75億636万 | +6.3% | 246.87 | 2.23 |
| 03/13 | 273 | 289 | 270 | 275 | +1.1% | 494,000 | 76億4537万 | +9.13% | 251.44 | 2.27 |
| 03/12 | 272 | 291 | 270 | 272 | 0% | 618,800 | 75億6196万 | +8.8% | 248.7 | 2.24 |
| 03/11 | 268 | 274 | 264 | 272 | -0.73% | 510,800 | 75億6196万 | +9.68% | 248.7 | 2.24 |
| 03/10 | 256 | 276 | 252 | 274 | +9.16% | 715,900 | 76億1757万 | +11.38% | 250.53 | 2.26 |
| 03/07 | 256 | 257 | 250 | 251 | -2.71% | 129,600 | 69億7813万 | +2.87% | 229.5 | 2.07 |
| 03/06 | 265 | 266 | 254 | 258 | -0.77% | 261,000 | 71億7274万 | +5.74% | 235.9 | 2.13 |
| 03/05 | 249 | 267 | 247 | 260 | +4.84% | 402,800 | 72億2835万 | +7% | 237.73 | 2.14 |
| 03/04 | 250 | 250 | 243 | 248 | -0.8% | 109,500 | 68億9473万 | +2.48% | 226.75 | 2.05 |
| 03/03 | 250 | 254 | 245 | 250 | +0.4% | 133,700 | 69億5033万 | +3.73% | 228.58 | 2.06 |
| 02/28 | 244 | 250 | 242 | 249 | -1.19% | 177,300 | 69億2253万 | +3.75% | 227.67 | 2.05 |
| 02/27 | 249 | 254 | 247 | 252 | +0.8% | 130,500 | 70億594万 | +5.44% | 230.41 | 2.08 |
| 02/26 | 250 | 254 | 241 | 250 | 0% | 178,300 | 69億5033万 | +5.49% | 228.58 | 2.06 |
| 02/25 | 251 | 257 | 248 | 250 | -1.96% | 163,300 | 69億5033万 | +6.38% | 228.58 | 2.06 |
| 02/21 | 256 | 262 | 252 | 255 | -1.54% | 221,500 | 70億8934万 | +8.97% | 233.15 | 2.1 |
| 02/20 | 259 | 265 | 256 | 259 | -0.77% | 209,400 | 72億55万 | +11.16% | 236.81 | 2.14 |
| 02/19 | 260 | 267 | 254 | 261 | -2.61% | 309,900 | 72億5615万 | +12.99% | 238.64 | 2.15 |
| 02/18 | 265 | 268 | 256 | 268 | +3.88% | 408,500 | 74億5076万 | +16.52% | 245.04 | 2.21 |
| 02/17 | 238 | 261 | 238 | 258 | +8.86% | 639,600 | 71億7274万 | +12.66% | 235.9 | 2.13 |
| 02/14 | 246 | 246 | 237 | 237 | -3.27% | 268,800 | 65億8892万 | +3.49% | 216.7 | 1.95 |
| 02/13 | 241 | 248 | 235 | 245 | +2.94% | 311,600 | 68億1133万 | +7.46% | 224.01 | 2.02 |
| 02/12 | 234 | 240 | 232 | 238 | +2.15% | 275,100 | 65億9450万 | +4.39% | 217.61 | 1.96 |
| 02/10 | 229 | 234 | 224 | 233 | +2.64% | 139,100 | 64億5596万 | +2.19% | 213.04 | 1.92 |
| 02/07 | 232 | 235 | 227 | 227 | -1.3% | 240,100 | 62億8971万 | 0% | 207.55 | 1.87 |
| 02/06 | 223 | 231 | 223 | 230 | +2.22% | 103,000 | 63億7284万 | +1.32% | 210.3 | 1.89 |
| 02/05 | 221 | 229 | 221 | 225 | +1.35% | 122,600 | 62億3430万 | -0.44% | 205.72 | 1.85 |
| 02/04 | 224 | 228 | 222 | 222 | -0.89% | 103,600 | 61億5117万 | -1.33% | 202.98 | 1.82 |
| 02/03 | 230 | 230 | 220 | 224 | -3.45% | 267,300 | 62億659万 | 0% | 204.81 | 1.84 |
| 01/31 | 231 | 237 | 228 | 232 | +1.31% | 180,500 | 64億2825万 | +3.57% | 212.13 | 1.91 |
| 01/30 | 235 | 235 | 227 | 229 | -2.55% | 192,700 | 63億4513万 | +2.69% | 209.38 | 1.88 |
| 01/29 | 240 | 243 | 234 | 235 | -0.42% | 258,900 | 65億1138万 | +5.86% | 214.87 | 1.93 |
| 01/28 | 229 | 237 | 227 | 236 | +4.42% | 214,900 | 65億3908万 | +7.27% | 215.78 | 1.94 |
| 01/27 | 234 | 236 | 226 | 226 | -3.42% | 235,800 | 62億6200万 | +3.2% | 206.64 | 1.86 |
| 01/24 | 222 | 234 | 220 | 234 | +6.36% | 280,400 | 64億8367万 | +7.83% | 213.95 | 1.92 |
| 01/23 | 220 | 222 | 215 | 220 | +0.92% | 98,500 | 60億9576万 | +2.33% | 201.15 | 1.81 |
| 01/22 | 214 | 221 | 214 | 218 | +2.83% | 151,700 | 60億4034万 | +1.87% | 199.32 | 1.79 |
| 01/21 | 214 | 215 | 210 | 212 | -0.47% | 96,600 | 58億7409万 | -0.47% | 193.84 | 1.74 |
| 01/20 | 213 | 217 | 211 | 213 | -1.84% | 171,700 | 59億180万 | +0.47% | 194.75 | 1.75 |
| 01/17 | 214 | 217 | 210 | 217 | 0% | 185,900 | 60億1263万 | +2.84% | 198.41 | 1.78 |
| 01/16 | 228 | 231 | 211 | 217 | -3.13% | 429,000 | 60億1263万 | +3.33% | 198.41 | 1.78 |
| 01/15 | 229 | 233 | 223 | 224 | -3.03% | 203,000 | 62億659万 | +7.18% | 204.81 | 1.84 |
| 01/14 | 240 | 240 | 227 | 231 | -5.33% | 427,700 | 64億54万 | +11.06% | 211.21 | 1.9 |
| 01/10 | 247 | 251 | 241 | 244 | -0.81% | 697,200 | 67億6075万 | +17.87% | 223.1 | 2.01 |
| 01/09 | 223 | 248 | 221 | 246 | +10.81% | 799,400 | 68億1616万 | +20% | 224.93 | 2.02 |
| 01/08 | 234 | 238 | 221 | 222 | -5.93% | 417,200 | 61億5117万 | +9.36% | 202.98 | 1.82 |
| 01/07 | 238 | 238 | 230 | 236 | -1.26% | 415,500 | 65億3908万 | +16.83% | 215.78 | 1.94 |
| 01/06 | 240 | 243 | 228 | 239 | +5.29% | 872,500 | 66億2221万 | +19.5% | 218.53 | 1.96 |
| 2024 | ||||||||||
| 12/30 | 219 | 230 | 217 | 227 | +4.13% | 470,700 | 62億8971万 | +14.07% | 207.55 | 1.91 |
| 12/27 | 208 | 218 | 204 | 218 | +7.39% | 338,300 | 60億4034万 | +10.1% | 199.32 | 1.84 |
| 12/26 | 203 | 210 | 199 | 203 | -1.46% | 317,600 | 56億2472万 | +2.53% | 185.61 | 1.71 |
| 12/25 | 197 | 207 | 197 | 206 | +3.52% | 401,200 | 57億784万 | +4.04% | 188.35 | 1.73 |
| 12/24 | 205 | 205 | 197 | 199 | -3.4% | 361,500 | 55億1389万 | +0.51% | 181.95 | 1.68 |
| 12/23 | 215 | 215 | 202 | 206 | -4.63% | 1,261,700 | 57億784万 | +3.52% | 188.35 | 1.73 |
| 12/20 | 201 | 236 | 200 | 216 | +8% | 3,101,600 | 59億8492万 | +8.54% | 197.5 | 1.82 |
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 | 436 1,308 6/29 | 255 764 9/30 | 11,621,400 3,873,800 6/29 | 116億6866万 | 68億1564万 | +13.42% 10/28 | -13.39% 10/3 |
| 2023年 9月期 | 2,263 6,790 6/23 | 247 741 10/3 | 13,484,400 4,494,800 3/1 | 616億5184万 | 66億1046万 | +64.29% 2/17 | -41.13% 8/18 |
| 2024年 9月期 | 870 11/9 | 214 8/5 | 8,400,900 11/8 | 238億9977万 | 58億9356万 | +35.4% 11/8 | -37.15% 8/5 |
| 最新 | 329 2025/5/23 | 326,400 | 91億4664万 | -0.6% 331 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -64%（0.36倍）
- 2025/05/23 vs 2024/12/30
- 45%（1.45倍）
- 過去安値
185円（2024/12/13） - 78%（1.78倍）
329円（5/23）