株価チャート
株価
5/30
- 前日 (5/28)
- 3,865
- 始値
- 3,865
- 高値
- 3,865
- 安値
- 3,865
- 終値 ±0%
- 3,865
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.21%
3,857 - 株価（25日）
移動平均値 - +0.05%
3,863 - 出来高（5日）
移動平均値 - -66.67%
300
2024/12/26～2025/05/30
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 | ||||||||||
| 05/30 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 100 | 133億8813万 | +0.05% | 14.01 | 1.16 |
| 05/28 | 3,865 | 3,865 | 3,865 | 3,865 | +0.39% | 100 | 133億8813万 | +0.08% | 14.01 | 1.16 |
| 05/27 | 3,850 | 3,850 | 3,850 | 3,850 | +0.13% | 200 | 133億3618万 | -0.28% | 13.96 | 1.16 |
| 05/26 | 3,860 | 3,860 | 3,845 | 3,845 | -0.39% | 500 | 133億1886万 | -0.39% | 13.94 | 1.16 |
| 05/23 | 3,855 | 3,860 | 3,850 | 3,860 | +0.13% | 600 | 133億7081万 | +0.03% | 14 | 1.16 |
| 05/22 | 3,860 | 3,860 | 3,855 | 3,855 | -0.9% | 700 | 133億5350万 | -0.1% | 13.98 | 1.16 |
| 05/21 | 3,865 | 3,890 | 3,865 | 3,890 | -0.13% | 700 | 134億7473万 | +0.83% | 14.1 | 1.17 |
| 05/20 | 3,900 | 3,900 | 3,895 | 3,895 | -0.13% | 300 | 134億9205万 | +0.96% | 14.12 | 1.17 |
| 05/19 | 3,875 | 3,900 | 3,875 | 3,900 | +0.65% | 400 | 135億937万 | +1.09% | 14.14 | 1.17 |
| 05/16 | 3,915 | 3,920 | 3,875 | 3,875 | -0.26% | 300 | 134億2277万 | +0.52% | 14.05 | 1.17 |
| 05/15 | 3,840 | 3,885 | 3,840 | 3,885 | 0% | 400 | 134億5741万 | +0.88% | 14.09 | 1.17 |
| 05/14 | 3,850 | 3,885 | 3,845 | 3,885 | +0.91% | 400 | 134億5741万 | +1.12% | 14.09 | 1.17 |
| 05/13 | 3,870 | 3,870 | 3,850 | 3,850 | -0.39% | 200 | 133億3618万 | +0.29% | 13.96 | 1.16 |
| 05/12 | 3,865 | 3,885 | 3,865 | 3,865 | +0.65% | 1,500 | 133億8813万 | +0.62% | 14.01 | 1.16 |
| 05/09 | 3,840 | 3,870 | 3,840 | 3,840 | 0% | 1,100 | 133億154万 | -0.03% | 13.92 | 1.16 |
| 05/08 | 3,855 | 3,865 | 3,840 | 3,840 | -0.26% | 1,300 | 133億154万 | -0.08% | 13.92 | 1.16 |
| 05/07 | 3,845 | 3,945 | 3,840 | 3,850 | +0.13% | 4,100 | 133億3618万 | +0.08% | 13.96 | 1.16 |
| 05/02 | 3,860 | 3,860 | 3,845 | 3,845 | -1.16% | 1,000 | 133億1886万 | -0.08% | 13.94 | 1.16 |
| 05/01 | 3,890 | 3,890 | 3,845 | 3,890 | 0% | 300 | 134億7473万 | +0.75% | 14.1 | 1.17 |
| 04/30 | 3,855 | 3,890 | 3,835 | 3,890 | -0.26% | 1,300 | 134億7473万 | +0.52% | 14.1 | 1.17 |
| 04/28 | 3,850 | 3,900 | 3,850 | 3,900 | +1.3% | 400 | 135億937万 | +0.54% | 14.14 | 1.17 |
| 04/25 | 3,825 | 3,850 | 3,825 | 3,850 | +0.79% | 700 | 133億3618万 | -0.98% | 13.96 | 1.16 |
| 04/24 | 3,825 | 3,825 | 3,820 | 3,820 | -0.39% | 500 | 132億3226万 | -2.05% | 13.85 | 1.15 |
| 04/23 | 3,840 | 3,840 | 3,835 | 3,835 | -0.13% | 200 | 132億8422万 | -1.99% | 13.91 | 1.15 |
| 04/22 | 3,830 | 3,840 | 3,830 | 3,840 | +0.26% | 200 | 133億154万 | -2.14% | 13.92 | 1.16 |
| 04/21 | 3,860 | 3,860 | 3,805 | 3,830 | -0.52% | 1,600 | 132億6690万 | -2.69% | 13.89 | 1.15 |
| 04/18 | 3,850 | 3,850 | 3,850 | 3,850 | +1.05% | 100 | 133億3618万 | -2.48% | 13.96 | 1.16 |
| 04/17 | 3,810 | 3,810 | 3,810 | 3,810 | -0.65% | 100 | 131億9762万 | -3.79% | 13.81 | 1.15 |
| 04/16 | 3,835 | 3,840 | 3,835 | 3,835 | -0.13% | 300 | 132億8422万 | -3.47% | 13.91 | 1.15 |
| 04/15 | 3,840 | 3,870 | 3,840 | 3,840 | 0% | 1,100 | 133億154万 | -3.61% | 13.92 | 1.16 |
| 04/14 | 3,925 | 3,925 | 3,830 | 3,840 | -1.54% | 1,400 | 133億154万 | -3.88% | 13.92 | 1.16 |
| 04/11 | 3,860 | 3,910 | 3,720 | 3,900 | +0.39% | 800 | 135億937万 | -2.62% | 14.14 | 1.17 |
| 04/10 | 3,970 | 3,970 | 3,885 | 3,885 | +1.44% | 800 | 134億5741万 | -3.17% | 14.09 | 1.17 |
| 04/09 | 3,830 | 3,830 | 3,830 | 3,830 | +1.86% | 400 | 132億6690万 | -4.68% | 13.89 | 1.15 |
| 04/08 | 3,690 | 3,765 | 3,625 | 3,760 | +2.73% | 2,700 | 130億2442万 | -6.61% | 13.63 | 1.13 |
| 04/07 | 3,750 | 3,750 | 3,500 | 3,660 | -4.19% | 3,900 | 126億7803万 | -9.32% | 13.27 | 1.1 |
| 04/04 | 3,855 | 3,855 | 3,820 | 3,820 | -1.93% | 1,800 | 132億3226万 | -5.66% | 13.85 | 1.15 |
| 04/03 | 3,895 | 3,895 | 3,895 | 3,895 | +0.39% | 300 | 134億9205万 | -3.97% | 14.12 | 1.17 |
| 04/02 | 3,885 | 3,890 | 3,880 | 3,880 | -0.13% | 800 | 134億4009万 | -4.43% | 14.07 | 1.17 |
| 04/01 | 3,990 | 3,990 | 3,885 | 3,885 | -1.15% | 1,200 | 134億5741万 | -4.43% | 14.09 | 1.17 |
| 03/31 | 3,905 | 3,930 | 3,900 | 3,930 | +1.03% | 2,000 | 136億1329万 | -3.42% | 14.59 | 1.18 |
| 03/28 | 3,955 | 3,980 | 3,835 | 3,890 | -6.38% | 4,000 | 134億7473万 | -4.45% | 14.44 | 1.17 |
| 03/27 | 4,140 | 4,155 | 4,135 | 4,155 | +0.61% | 4,100 | 143億9268万 | +1.94% | 15.42 | 1.25 |
| 03/26 | 4,125 | 4,130 | 4,120 | 4,130 | +0.49% | 1,700 | 143億608万 | +1.52% | 15.33 | 1.24 |
| 03/25 | 4,110 | 4,130 | 4,105 | 4,110 | -0.36% | 1,600 | 142億3680万 | +1.21% | 15.26 | 1.24 |
| 03/24 | 4,150 | 4,150 | 4,125 | 4,125 | -0.72% | 3,700 | 142億8876万 | +1.73% | 15.31 | 1.24 |
| 03/21 | 4,130 | 4,155 | 4,130 | 4,155 | +0.61% | 1,000 | 143億9268万 | +2.64% | 15.42 | 1.25 |
| 03/19 | 4,180 | 4,180 | 4,130 | 4,130 | +0.12% | 600 | 143億608万 | +2.2% | 15.33 | 1.24 |
| 03/18 | 4,135 | 4,180 | 4,120 | 4,125 | -0.24% | 2,500 | 142億8876万 | +2.26% | 15.31 | 1.24 |
| 03/17 | 4,155 | 4,160 | 4,120 | 4,135 | +0.36% | 1,800 | 143億2340万 | +2.68% | 15.35 | 1.25 |
| 03/14 | 4,150 | 4,165 | 4,120 | 4,120 | -0.6% | 700 | 142億7144万 | +2.49% | 15.29 | 1.24 |
| 03/13 | 4,090 | 4,145 | 4,090 | 4,145 | 0% | 800 | 143億5804万 | +3.29% | 15.39 | 1.25 |
| 03/12 | 4,110 | 4,145 | 4,110 | 4,145 | +0.85% | 500 | 143億5804万 | +3.5% | 15.39 | 1.25 |
| 03/11 | 4,120 | 4,120 | 4,105 | 4,110 | -0.24% | 800 | 142億3680万 | +2.83% | 15.26 | 1.24 |
| 03/10 | 4,100 | 4,120 | 4,080 | 4,120 | +1.1% | 2,400 | 142億7144万 | +3.26% | 15.29 | 1.24 |
| 03/07 | 4,080 | 4,080 | 4,075 | 4,075 | -0.12% | 600 | 141億1556万 | +2.34% | 15.13 | 1.23 |
| 03/06 | 4,050 | 4,090 | 4,050 | 4,080 | +0.99% | 900 | 141億3288万 | +2.62% | 15.14 | 1.23 |
| 03/05 | 4,035 | 4,040 | 4,025 | 4,040 | +0.37% | 600 | 139億9432万 | +1.79% | 15 | 1.22 |
| 03/04 | 4,005 | 4,025 | 4,005 | 4,025 | +0.5% | 400 | 139億4237万 | +1.54% | 14.94 | 1.21 |
| 03/03 | 4,030 | 4,030 | 4,005 | 4,005 | +0.13% | 1,100 | 138億7309万 | +1.14% | 14.87 | 1.21 |
| 02/28 | 4,000 | 4,000 | 3,990 | 4,000 | +0.13% | 500 | 138億5577万 | +1.11% | 14.85 | 1.2 |
| 02/27 | 3,995 | 3,995 | 3,995 | 3,995 | 0% | 200 | 138億3845万 | +1.09% | 14.83 | 1.2 |
| 02/26 | 3,995 | 3,995 | 3,995 | 3,995 | 0% | 400 | 138億3845万 | +1.14% | 14.83 | 1.2 |
| 02/25 | 3,980 | 3,995 | 3,980 | 3,995 | +0.25% | 600 | 138億3845万 | +1.19% | 14.83 | 1.2 |
| 02/21 | 3,990 | 4,000 | 3,980 | 3,985 | -0.25% | 500 | 138億381万 | +1.01% | 14.79 | 1.2 |
| 02/20 | 3,980 | 3,995 | 3,980 | 3,995 | -0.13% | 600 | 138億3845万 | +1.34% | 14.83 | 1.2 |
| 02/19 | 3,990 | 4,000 | 3,980 | 4,000 | +1.01% | 800 | 138億5577万 | +1.55% | 14.85 | 1.2 |
| 02/18 | 3,960 | 3,985 | 3,960 | 3,960 | 0% | 300 | 137億1721万 | +0.64% | 14.7 | 1.19 |
| 02/17 | 3,985 | 3,990 | 3,960 | 3,960 | +0.13% | 900 | 137億1721万 | +0.66% | 14.7 | 1.19 |
| 02/14 | 3,940 | 3,985 | 3,940 | 3,955 | 0% | 500 | 136億9989万 | +0.58% | 14.68 | 1.19 |
| 02/13 | 3,955 | 3,955 | 3,955 | 3,955 | -0.38% | 100 | 136億9989万 | +0.66% | 14.68 | 1.19 |
| 02/12 | 3,970 | 3,970 | 3,970 | 3,970 | +0.25% | 400 | 137億5185万 | +1.12% | 14.74 | 1.2 |
| 02/10 | 3,935 | 3,960 | 3,935 | 3,960 | 0% | 1,500 | 137億1721万 | +0.94% | 14.7 | 1.19 |
| 02/07 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 600 | 137億1721万 | +1.05% | 14.7 | 1.19 |
| 02/06 | 3,965 | 3,965 | 3,940 | 3,960 | +0.38% | 500 | 137億1721万 | +1.2% | 14.7 | 1.19 |
| 02/05 | 3,945 | 3,950 | 3,945 | 3,945 | +0.25% | 2,000 | 136億6525万 | +0.95% | 14.64 | 1.19 |
| 02/04 | 3,910 | 3,935 | 3,900 | 3,935 | -0.13% | 2,500 | 136億3061万 | +0.82% | 14.61 | 1.18 |
| 02/03 | 3,930 | 3,945 | 3,920 | 3,940 | +0.25% | 2,400 | 136億4793万 | +1% | 14.62 | 1.19 |
| 01/31 | 3,910 | 3,930 | 3,910 | 3,930 | -0.13% | 300 | 136億1329万 | +0.82% | 14.59 | 1.18 |
| 01/30 | 3,925 | 3,935 | 3,910 | 3,935 | +0.64% | 500 | 136億3061万 | +1.05% | 14.61 | 1.18 |
| 01/29 | 3,915 | 3,915 | 3,910 | 3,910 | -0.13% | 500 | 135億4401万 | +0.51% | 14.51 | 1.18 |
| 01/28 | 3,915 | 3,920 | 3,900 | 3,915 | -0.13% | 1,600 | 135億6133万 | +0.72% | 14.53 | 1.18 |
| 01/27 | 3,920 | 3,920 | 3,920 | 3,920 | -0.25% | 100 | 135億7865万 | +0.95% | 14.55 | 1.18 |
| 01/24 | 3,930 | 3,930 | 3,930 | 3,930 | +0.64% | 100 | 136億1329万 | +1.26% | 14.59 | 1.18 |
| 01/23 | 3,900 | 3,905 | 3,900 | 3,905 | +0.13% | 500 | 135億2669万 | +0.67% | 14.49 | 1.18 |
| 01/22 | 3,950 | 3,950 | 3,900 | 3,900 | -0.89% | 700 | 135億937万 | +0.57% | 14.48 | 1.17 |
| 01/21 | 3,935 | 3,935 | 3,935 | 3,935 | 0% | 300 | 136億3061万 | +1.52% | 14.61 | 1.18 |
| 01/20 | 3,935 | 3,935 | 3,935 | 3,935 | +0.38% | 400 | 136億3061万 | +1.6% | 14.61 | 1.18 |
| 01/17 | 3,920 | 3,925 | 3,920 | 3,920 | 0% | 400 | 135億7865万 | +1.27% | 14.55 | 1.18 |
| 01/16 | 3,925 | 3,925 | 3,890 | 3,920 | 0% | 700 | 135億7865万 | +1.34% | 14.55 | 1.18 |
| 01/15 | 3,850 | 3,920 | 3,850 | 3,920 | +0.64% | 1,600 | 135億7865万 | +1.42% | 14.55 | 1.18 |
| 01/14 | 3,920 | 3,920 | 3,895 | 3,895 | -0.89% | 300 | 134億9205万 | +0.83% | 14.46 | 1.17 |
| 01/10 | 3,930 | 3,930 | 3,930 | 3,930 | +0.51% | 800 | 136億1329万 | +1.76% | 14.59 | 1.18 |
| 01/09 | 3,900 | 3,910 | 3,900 | 3,910 | +0.51% | 400 | 135億4401万 | +1.35% | 14.51 | 1.18 |
| 01/08 | 3,900 | 3,900 | 3,890 | 3,890 | 0% | 700 | 134億7473万 | +0.91% | 14.44 | 1.17 |
| 01/07 | 3,890 | 3,890 | 3,880 | 3,890 | 0% | 300 | 134億7473万 | +0.99% | 14.44 | 1.17 |
| 01/06 | 3,870 | 3,900 | 3,870 | 3,890 | +1.04% | 2,600 | 134億7473万 | +0.99% | 14.44 | 1.17 |
| 2024 | ||||||||||
| 12/30 | 3,850 | 3,850 | 3,850 | 3,850 | +0.79% | 200 | 133億3618万 | +0.03% | 14.29 | 1.2 |
| 12/27 | 3,850 | 3,850 | 3,820 | 3,820 | 0% | 700 | 132億3226万 | -0.73% | 14.18 | 1.19 |
| 12/26 | 3,835 | 3,870 | 3,815 | 3,820 | -0.39% | 1,500 | 132億3226万 | -0.7% | 14.18 | 1.19 |
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 | |
| 2007年 3月期 | 8,750 875 4/4 | 4,320 432 8/9 | 26,500 265,000 8/31 | - | - | +22.16% 9/4 | -15.31% 6/28 |
| 2008年 3月期 | 7,510 751 4/10 | 4,820 482 1/22 | 13,000 130,000 9/27 | - | - | +24.33% 12/4 | -15.61% 1/17 |
| 2009年 3月期 | 5,690 569 4/2 | 2,750 275 12/15 275 12/12 | 8,500 85,000 5/15 | - | - | +28.06% 1/13 | -22.18% 12/3 |
| 2010年 3月期 | 4,180 418 8/10 | 3,080 308 6/5 | 9,000 90,000 4/17 | - | - | +14.83% 8/10 | -7.82% 5/25 |
| 2011年 3月期 | 3,650 365 4/2 | 2,810 281 3/15 | 3,200 32,000 12/27 | 126億4339万 | 97億3367万 | +6.48% 9/15 | -13.6% 3/15 |
| 2012年 3月期 | 3,380 338 3/27 | 2,710 271 11/17 | 8,600 86,000 11/17 | 117億812万 | 93億8728万 | +8.24% 2/20 | -9.13% 11/17 |
| 2013年 3月期 | 5,000 500 3/15 500 3/12 | 2,850 285 5/18 | 15,100 151,000 1/9 | 173億1971万 | 98億7223万 | +38.62% 3/12 | -10.41% 4/2 |
| 2014年 3月期 | 4,800 480 4/9 | 3,170 317 3/27 | 9,100 91,000 12/18 | 166億2692万 | 109億8070万 | +10.08% 9/11 | -15.94% 6/7 |
| 2015年 3月期 | 3,440 344 1/13 | 2,930 293 10/29 293 5/22 他2件 | 19,800 198,000 3/10 | 119億1596万 | 101億4935万 | +8.12% 1/13 | -5.29% 5/21 |
| 2016年 3月期 | 3,040 304 4/24 | 2,600 260 2/12 260 10/14 他2件 | 12,000 120,000 8/24 | 105億3038万 | 90億625万 | +6.42% 11/11 | -7.25% 8/25 |
| 2017年 3月期 | 3,625 3/28 | 2,670 267 6/27 | 6,000 2/6 | 125億5679万 | 92億4872万 | +7.32% 12/12 | -9.99% 4/14 |
| 2018年 3月期 | 4,250 1/17 1/16 他2件 | 3,075 4/14 | 5,900 12/21 | 147億2175万 | 106億5162万 | +15.29% 1/11 | -3.7% 2/14 |
| 2019年 3月期 | 4,100 9/26 9/25 | 3,480 12/25 | 5,100 3/6 | 142億216万 | 120億5452万 | +3.07% 9/25 | -8.31% 12/25 |
| 2020年 3月期 | 3,960 7/24 4/1 | 2,680 3/17 | 18,300 7/24 | 137億1721万 | 92億8336万 | +4.21% 7/24 | -17.46% 3/13 |
| 2021年 3月期 | 3,250 3/29 | 2,760 4/3 | 13,000 12/14 | 112億5781万 | 95億6048万 | +6.14% 3/9 | -6.17% 8/4 |
| 2022年 3月期 | 3,140 6/9 | 2,950 3/30 12/23 他2件 | 5,600 12/20 | 108億7678万 | 102億1863万 | +2.36% 5/24 | -1.91% 4/21 |
| 2023年 3月期 | 3,525 3/27 | 2,912 5/6 | 4,200 3/3 | 122億1039万 | 100億8700万 | +7.75% 3/7 | -2.16% 4/28 |
| 2024年 3月期 | 4,495 3/26 | 3,300 6/27 5/31 他4件 | 45,100 1/26 | 155億7042万 | 114億3101万 | +11.38% 1/26 | -5.64% 4/26 |
| 2025年 3月期 | 4,195 4/2 | 3,560 8/5 | 7,900 11/11 | 145億3124万 | 123億3163万 | +3.5% 3/12 | -9.31% 4/7 |
| 最新 | 3,865 2025/5/30 | 100 | 133億8813万 | +0.05% 3,863 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 24%（1.24倍）
- 1985/12/27 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/25 vs 1985/12/27
- 98%（1.98倍）
- 1987/12/17 vs 1986/12/25
- 21%（1.21倍）
- 1988/12/21 vs 1987/12/17
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/21
- 24%（1.24倍）
- 1990/12/27 vs 1989/12/29
- -2%（0.98倍）
- 1991/12/26 vs 1990/12/27
- -5%（0.95倍）
- 1992/12/29 vs 1991/12/26
- -18%（0.82倍）
- 1993/12/29 vs 1992/12/29
- -19%（0.81倍）
- 1994/12/29 vs 1993/12/29
- -18%（0.82倍）
- 1995/12/29 vs 1994/12/29
- -22%（0.78倍）
- 1996/12/27 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/29 vs 1996/12/27
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/29 vs 1998/12/29
- -39%（0.61倍）
- 2000/12/28 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/28
- -21%（0.79倍）
- 2002/12/27 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/27
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 168%（2.68倍）
- 2005/12/30 vs 2004/12/30
- 246%（3.46倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/29 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/29
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/05/30 vs 2024/12/30
- 0%（1倍）
- 過去安値
1,100円（2003/05/30） - 251%（3.51倍）
3,865円（5/30）