株価チャート
株価
6/2
- 前日 (5/30)
- 1,995
- 始値
- 2,006
- 高値
- 2,010
- 安値
- 1,980
- 終値 +0.55%
- 2,006
- 出来高 -55%
- 5,400
乖離率
- 株価（5日）
移動平均値 - +1.01%
1,986 - 株価（25日）
移動平均値 - +13.21%
1,772 - 出来高（5日）
移動平均値 - -40.4%
9,060
2024/12/30～2025/06/02
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 | ||||||||||
| 06/02 | 2,006 | 2,010 | 1,980 | 2,006 | +0.55% | 5,400 | 22億1823万 | +13.21% | 31.69 | 3.19 |
| 05/30 | 2,050 | 2,050 | 1,942 | 1,995 | -0.99% | 12,000 | 22億607万 | +13.61% | 31.51 | 3.17 |
| 05/29 | 1,977 | 2,016 | 1,976 | 2,015 | +1.97% | 10,100 | 22億2818万 | +15.8% | 31.83 | 3.2 |
| 05/28 | 1,975 | 1,999 | 1,959 | 1,976 | +2.07% | 12,400 | 21億8506万 | +14.62% | 31.21 | 3.14 |
| 05/27 | 1,896 | 1,990 | 1,896 | 1,936 | +2.22% | 5,400 | 21億4082万 | +13.55% | 30.58 | 3.08 |
| 05/26 | 1,878 | 1,943 | 1,863 | 1,894 | +0.21% | 4,200 | 20億9438万 | +12.27% | 29.92 | 3.01 |
| 05/23 | 1,919 | 1,919 | 1,890 | 1,890 | -1.97% | 3,400 | 20億8996万 | +13.24% | 29.86 | 3 |
| 05/22 | 1,885 | 1,928 | 1,861 | 1,928 | +0.16% | 7,200 | 21億3198万 | +16.71% | 30.46 | 3.06 |
| 05/21 | 1,797 | 2,000 | 1,797 | 1,925 | +9.56% | 58,500 | 21億2866万 | +17.95% | 30.41 | 3.06 |
| 05/20 | 1,734 | 1,758 | 1,734 | 1,757 | +0.75% | 1,100 | 19億4289万 | +8.93% | 27.75 | 2.79 |
| 05/19 | 1,746 | 1,759 | 1,715 | 1,744 | -0.11% | 5,300 | 19億2851万 | +9.14% | 27.55 | 2.77 |
| 05/16 | 1,726 | 1,778 | 1,726 | 1,746 | +0.52% | 1,200 | 19億3072万 | +10.3% | 27.58 | 2.77 |
| 05/15 | 1,735 | 1,769 | 1,735 | 1,737 | +3.15% | 1,600 | 19億2077万 | +10.64% | 27.44 | 2.76 |
| 05/14 | 1,706 | 1,739 | 1,684 | 1,684 | -1.29% | 5,600 | 18億6216万 | +8.23% | 26.6 | 2.68 |
| 05/13 | 1,833 | 1,891 | 1,704 | 1,706 | -6.47% | 56,600 | 18億8649万 | +10.42% | 26.95 | 2.71 |
| 05/12 | 1,700 | 1,855 | 1,700 | 1,824 | +7.87% | 23,900 | 20億1697万 | +18.67% | 28.81 | 2.9 |
| 05/09 | 1,664 | 1,691 | 1,664 | 1,691 | +1.74% | 6,100 | 18億6990万 | +10.81% | 26.71 | 2.69 |
| 05/08 | 1,609 | 1,662 | 1,609 | 1,662 | +3.29% | 3,700 | 18億3783万 | +9.27% | 26.25 | 2.64 |
| 05/07 | 1,586 | 1,610 | 1,586 | 1,609 | +1.13% | 1,100 | 17億7923万 | +6.06% | 25.42 | 2.56 |
| 05/02 | 1,585 | 1,598 | 1,585 | 1,591 | +0.13% | 500 | 17億5932万 | +4.88% | 25.13 | 2.53 |
| 05/01 | 1,565 | 1,605 | 1,565 | 1,589 | +0.25% | 2,600 | 17億5711万 | +4.61% | 25.1 | 2.53 |
| 04/30 | 1,611 | 1,611 | 1,581 | 1,585 | -1.49% | 1,000 | 17億5269万 | +4.14% | 25.04 | 2.52 |
| 04/28 | 1,611 | 1,611 | 1,570 | 1,609 | +0.56% | 900 | 17億7923万 | +5.51% | 25.42 | 2.56 |
| 04/25 | 1,609 | 1,610 | 1,567 | 1,600 | -0.56% | 2,700 | 17億6928万 | +4.78% | 25.27 | 2.54 |
| 04/24 | 1,611 | 1,611 | 1,605 | 1,609 | +0.56% | 400 | 17億7923万 | +5.16% | 25.42 | 2.56 |
| 04/23 | 1,589 | 1,609 | 1,566 | 1,600 | 0% | 600 | 17億6928万 | +4.37% | 25.27 | 2.54 |
| 04/22 | 1,605 | 1,616 | 1,600 | 1,600 | 0% | 1,600 | 17億6784万 | +4.17% | 25.27 | 2.54 |
| 04/21 | 1,544 | 1,604 | 1,503 | 1,600 | +5.82% | 6,700 | 17億6784万 | +3.96% | 25.27 | 2.54 |
| 04/18 | 1,475 | 1,536 | 1,475 | 1,512 | +2.3% | 6,600 | 16億7060万 | -2.01% | 23.88 | 2.4 |
| 04/17 | 1,458 | 1,478 | 1,458 | 1,478 | +1.23% | 700 | 16億3304万 | -4.65% | 23.35 | 2.35 |
| 04/16 | 1,475 | 1,475 | 1,452 | 1,460 | +0.97% | 600 | 16億1315万 | -6.29% | 23.06 | 2.32 |
| 04/15 | 1,438 | 1,470 | 1,438 | 1,446 | +0.56% | 2,700 | 15億9768万 | -7.72% | 22.84 | 2.3 |
| 04/14 | 1,447 | 1,448 | 1,420 | 1,438 | 0% | 3,200 | 15億8884万 | -8.76% | 22.72 | 2.29 |
| 04/11 | 1,367 | 1,550 | 1,367 | 1,438 | +2.93% | 46,800 | 15億8884万 | -9.27% | 22.72 | 2.29 |
| 04/10 | 1,415 | 1,420 | 1,380 | 1,397 | +2.05% | 4,800 | 15億4354万 | -12.41% | 22.07 | 2.22 |
| 04/09 | 1,361 | 1,420 | 1,361 | 1,369 | -2.7% | 3,100 | 15億1260万 | -14.76% | 21.63 | 2.18 |
| 04/08 | 1,399 | 1,450 | 1,369 | 1,407 | +1.59% | 2,800 | 15億5459万 | -13.15% | 22.23 | 2.24 |
| 04/07 | 1,300 | 1,386 | 1,300 | 1,385 | -2.12% | 8,100 | 15億3028万 | -15.08% | 21.88 | 2.2 |
| 04/04 | 1,490 | 1,499 | 1,415 | 1,415 | -6.1% | 8,100 | 15億6343万 | -13.82% | 22.35 | 2.25 |
| 04/03 | 1,550 | 1,596 | 1,507 | 1,507 | -2.96% | 3,600 | 16億6508万 | -8.83% | 23.81 | 2.4 |
| 04/02 | 1,557 | 1,560 | 1,550 | 1,553 | -0.64% | 3,300 | 17億1590万 | -6.45% | 24.53 | 2.47 |
| 04/01 | 1,570 | 1,606 | 1,562 | 1,563 | -0.45% | 3,300 | 17億2695万 | -6.13% | 24.69 | 2.48 |
| 03/31 | 1,594 | 1,626 | 1,560 | 1,570 | -1.51% | 4,400 | 17億3469万 | -6.04% | 24.8 | 2.49 |
| 03/28 | 1,607 | 1,620 | 1,590 | 1,594 | -3.98% | 11,800 | 17億6121万 | -4.89% | 25.18 | 2.53 |
| 03/27 | 1,653 | 1,675 | 1,653 | 1,660 | +0.48% | 6,600 | 18億3413万 | -1.19% | 26.22 | 2.64 |
| 03/26 | 1,652 | 1,665 | 1,650 | 1,652 | -0.18% | 4,100 | 18億2529万 | -1.67% | 26.1 | 2.62 |
| 03/25 | 1,657 | 1,667 | 1,655 | 1,655 | -0.78% | 2,500 | 18億2860万 | -1.55% | 26.14 | 2.63 |
| 03/24 | 1,675 | 1,675 | 1,668 | 1,668 | -0.42% | 2,200 | 18億4297万 | -0.77% | 26.35 | 2.65 |
| 03/21 | 1,680 | 1,682 | 1,675 | 1,675 | -0.06% | 3,700 | 18億5070万 | -0.3% | 26.46 | 2.66 |
| 03/19 | 1,670 | 1,676 | 1,652 | 1,676 | -0.53% | 2,400 | 18億5181万 | -0.12% | 26.48 | 2.66 |
| 03/18 | 1,682 | 1,693 | 1,665 | 1,685 | +0.12% | 2,700 | 18億6175万 | +0.54% | 26.62 | 2.68 |
| 03/17 | 1,674 | 1,687 | 1,665 | 1,683 | +0.18% | 2,300 | 18億5954万 | +0.54% | 26.59 | 2.67 |
| 03/14 | 1,654 | 1,683 | 1,654 | 1,680 | -0.83% | 2,100 | 18億5623万 | +0.6% | 26.54 | 2.67 |
| 03/13 | 1,666 | 1,694 | 1,666 | 1,694 | +1.01% | 1,100 | 18億7170万 | +1.68% | 26.76 | 2.69 |
| 03/12 | 1,663 | 1,677 | 1,652 | 1,677 | -0.18% | 2,300 | 18億5291万 | +0.9% | 26.49 | 2.66 |
| 03/11 | 1,675 | 1,696 | 1,655 | 1,680 | +0.18% | 2,500 | 18億5623万 | +1.33% | 26.54 | 2.67 |
| 03/10 | 1,674 | 1,707 | 1,674 | 1,677 | +0.66% | 3,700 | 18億5291万 | +1.45% | 26.49 | 2.66 |
| 03/07 | 1,680 | 1,695 | 1,665 | 1,666 | -0.83% | 2,100 | 18億4076万 | +1.03% | 26.32 | 2.65 |
| 03/06 | 1,675 | 1,705 | 1,675 | 1,680 | -0.59% | 2,200 | 18億5623万 | +2.19% | 26.54 | 2.67 |
| 03/05 | 1,700 | 1,700 | 1,690 | 1,690 | -1.05% | 1,600 | 18億6728万 | +3.17% | 26.7 | 2.68 |
| 03/04 | 1,691 | 1,708 | 1,646 | 1,708 | +1.01% | 2,700 | 18億8716万 | +4.66% | 26.98 | 2.71 |
| 03/03 | 1,670 | 1,712 | 1,649 | 1,691 | +2.55% | 5,600 | 18億6838万 | +4% | 26.71 | 2.69 |
| 02/28 | 1,688 | 1,688 | 1,648 | 1,649 | -2.43% | 5,400 | 18億2198万 | +1.85% | 26.05 | 2.62 |
| 02/27 | 1,679 | 1,690 | 1,667 | 1,690 | +0.84% | 2,800 | 18億6728万 | +4.64% | 26.7 | 2.68 |
| 02/26 | 1,685 | 1,685 | 1,661 | 1,676 | -0.77% | 3,400 | 18億5181万 | +4.16% | 26.48 | 2.66 |
| 02/25 | 1,719 | 1,719 | 1,689 | 1,689 | -1.75% | 4,200 | 18億6617万 | +5.43% | 26.68 | 2.68 |
| 02/21 | 1,724 | 1,724 | 1,681 | 1,719 | +1.36% | 4,700 | 18億9932万 | +7.77% | 27.15 | 2.73 |
| 02/20 | 1,684 | 1,699 | 1,659 | 1,696 | +0.71% | 2,900 | 18億7391万 | +6.87% | 26.79 | 2.69 |
| 02/19 | 1,683 | 1,712 | 1,660 | 1,684 | +0.9% | 14,500 | 18億6065万 | +6.65% | 26.6 | 2.67 |
| 02/18 | 1,685 | 1,697 | 1,660 | 1,669 | +0.24% | 6,300 | 18億4407万 | +6.1% | 26.36 | 2.65 |
| 02/17 | 1,608 | 1,700 | 1,600 | 1,665 | -0.3% | 31,300 | 18億3965万 | +6.25% | 26.3 | 2.64 |
| 02/14 | 1,622 | 1,670 | 1,601 | 1,670 | +2.14% | 14,900 | 18億4518万 | +6.98% | 26.38 | 2.65 |
| 02/13 | 1,650 | 1,650 | 1,630 | 1,635 | +0.62% | 4,000 | 18億651万 | +5.14% | 25.83 | 2.6 |
| 02/12 | 1,611 | 1,638 | 1,611 | 1,625 | +0.31% | 9,000 | 17億9546万 | +4.77% | 25.67 | 2.58 |
| 02/10 | 1,622 | 1,636 | 1,600 | 1,620 | -0.43% | 6,600 | 17億8993万 | +4.79% | 25.59 | 2.57 |
| 02/07 | 1,634 | 1,634 | 1,595 | 1,627 | +1.88% | 2,700 | 17億9767万 | +5.58% | 25.7 | 2.58 |
| 02/06 | 1,586 | 1,624 | 1,576 | 1,597 | +0.69% | 9,700 | 17億6452万 | +4.04% | 25.23 | 2.54 |
| 02/05 | 1,579 | 1,587 | 1,567 | 1,586 | +0.51% | 4,000 | 17億5237万 | +3.66% | 25.05 | 2.52 |
| 02/04 | 1,580 | 1,581 | 1,567 | 1,578 | +0.13% | 5,100 | 17億4353万 | +4.16% | 24.93 | 2.51 |
| 02/03 | 1,576 | 1,580 | 1,566 | 1,576 | +0.13% | 2,100 | 17億4132万 | +4.86% | 24.9 | 2.5 |
| 01/31 | 1,569 | 1,580 | 1,561 | 1,574 | +0.32% | 4,300 | 17億3911万 | +5.57% | 24.86 | 2.5 |
| 01/30 | 1,537 | 1,579 | 1,537 | 1,569 | +2.08% | 2,600 | 17億3358万 | +5.66% | 24.78 | 2.49 |
| 01/29 | 1,536 | 1,546 | 1,536 | 1,537 | +0.07% | 2,500 | 16億9823万 | +3.29% | 24.28 | 2.44 |
| 01/28 | 1,546 | 1,548 | 1,536 | 1,536 | -0.65% | 1,700 | 16億9712万 | +3.64% | 24.26 | 2.44 |
| 01/27 | 1,570 | 1,570 | 1,546 | 1,546 | +0.72% | 3,300 | 17億817万 | +4.81% | 24.42 | 2.46 |
| 01/24 | 1,531 | 1,543 | 1,528 | 1,535 | +0.33% | 1,200 | 16億9602万 | +5.14% | 24.25 | 2.44 |
| 01/23 | 1,545 | 1,545 | 1,529 | 1,530 | -0.97% | 3,800 | 16億9049万 | +5.81% | 24.17 | 2.43 |
| 01/22 | 1,540 | 1,545 | 1,521 | 1,545 | +0.98% | 5,700 | 17億707万 | +7.82% | 24.41 | 2.45 |
| 01/21 | 1,547 | 1,547 | 1,521 | 1,530 | +0.46% | 3,200 | 16億9049万 | +7.97% | 24.17 | 2.43 |
| 01/20 | 1,521 | 1,527 | 1,510 | 1,523 | +1.06% | 5,900 | 16億8276万 | +8.63% | 24.06 | 2.42 |
| 01/17 | 1,518 | 1,518 | 1,506 | 1,507 | -0.07% | 5,100 | 16億6508万 | +8.5% | 23.81 | 2.39 |
| 01/16 | 1,527 | 1,527 | 1,508 | 1,508 | -0.26% | 6,400 | 16億6618万 | +9.59% | 23.82 | 2.39 |
| 01/15 | 1,515 | 1,523 | 1,512 | 1,512 | -0.2% | 7,100 | 16億7060万 | +10.85% | 23.88 | 2.4 |
| 01/14 | 1,516 | 1,524 | 1,502 | 1,515 | -0.26% | 5,700 | 16億7392万 | +12.14% | 23.93 | 2.41 |
| 01/10 | 1,508 | 1,527 | 1,505 | 1,519 | +0.07% | 12,900 | 16億7834万 | +13.61% | 23.99 | 2.41 |
| 01/09 | 1,532 | 1,537 | 1,509 | 1,518 | -0.91% | 21,400 | 16億7723万 | +14.65% | 23.98 | 2.41 |
| 01/08 | 1,535 | 1,544 | 1,505 | 1,532 | +0.59% | 10,400 | 16億9270万 | +16.86% | 24.2 | 2.43 |
| 01/07 | 1,524 | 1,574 | 1,503 | 1,523 | +0.93% | 17,400 | 16億8276万 | +17.42% | 24.06 | 2.42 |
| 01/06 | 1,521 | 1,578 | 1,503 | 1,509 | +1.14% | 28,300 | 16億6729万 | +17.61% | 23.84 | 2.4 |
| 2024 | ||||||||||
| 12/30 | 1,515 | 1,515 | 1,480 | 1,492 | +0.47% | 33,000 | 16億4851万 | +17.48% | 23.57 | 2.39 |
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 | 4,245 10/20 | 1,203 8/17 | 1,689,500 10/20 | +13.52% 7/7 | -24.77% 8/17 |
| 2024年 9月期 | 2,330 5/29 | 856 8/5 | 1,302,100 5/28 | +47.55% 5/28 | -34.64% 8/5 |
| 最新 | 2,006 2025/6/2 | 5,400 | +13.21% 1,772 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/06/02 vs 2024/12/30
- 34%（1.34倍）
- 過去安値
856円（2024/08/05） - 134%（2.34倍）
2,006円（6/2）