株価チャート
株価
4/26
- 前日 (4/25)
- 3,520
- 始値
- 3,520
- 高値
- 3,520
- 安値
- 3,520
- 終値 ±0%
- 3,520
- 出来高 -80%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,521 - 株価（25日）
移動平均値 - +0.17%
3,514 - 出来高（5日）
移動平均値 - -64.29%
280
2023/11/21～2024/04/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/26 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 100 | 31億7205万 | +0.17% | 10.52 | 0.69 |
| 04/25 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 500 | 31億7205万 | +0.2% | 10.52 | 0.69 |
| 04/24 | 3,530 | 3,530 | 3,520 | 3,520 | -0.28% | 500 | 31億7205万 | +0.2% | 10.52 | 0.69 |
| 04/23 | 3,530 | 3,530 | 3,530 | 3,530 | +0.43% | 100 | 31億8106万 | +0.57% | 10.54 | 0.69 |
| 04/22 | 3,515 | 3,515 | 3,515 | 3,515 | -0.42% | 200 | 31億6754万 | +0.23% | 10.5 | 0.68 |
| 04/19 | 3,520 | 3,530 | 3,510 | 3,530 | 0% | 300 | 31億8106万 | +0.68% | 10.54 | 0.69 |
| 04/18 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 800 | 31億8106万 | +0.68% | 10.54 | 0.69 |
| 04/17 | 3,530 | 3,530 | 3,530 | 3,530 | -0.14% | 200 | 31億8106万 | +0.71% | 10.54 | 0.69 |
| 04/16 | 3,520 | 3,535 | 3,520 | 3,535 | +0.43% | 700 | 31億8556万 | +0.91% | 10.56 | 0.69 |
| 04/15 | 3,520 | 3,520 | 3,520 | 3,520 | +0.28% | 700 | 31億7205万 | +0.54% | 10.52 | 0.69 |
| 04/12 | 3,510 | 3,510 | 3,510 | 3,510 | -0.28% | 200 | 31億6304万 | +0.31% | 10.49 | 0.68 |
| 04/09 | 3,505 | 3,520 | 3,505 | 3,520 | +0.28% | 700 | 31億7205万 | +0.63% | 10.52 | 0.69 |
| 04/05 | 3,510 | 3,530 | 3,500 | 3,510 | -0.57% | 1,200 | 31億6304万 | +0.4% | 10.49 | 0.68 |
| 04/04 | 3,500 | 3,530 | 3,500 | 3,530 | +0.57% | 700 | 31億8106万 | +1% | 10.54 | 0.69 |
| 04/03 | 3,495 | 3,515 | 3,495 | 3,510 | -0.28% | 500 | 31億6304万 | +0.49% | 10.49 | 0.68 |
| 04/02 | 3,490 | 3,520 | 3,490 | 3,520 | +0.86% | 300 | 31億7205万 | +0.8% | 10.52 | 0.69 |
| 04/01 | 3,510 | 3,510 | 3,490 | 3,490 | +0.14% | 200 | 31億4501万 | 0% | 10.43 | 0.68 |
| 03/29 | 3,485 | 3,485 | 3,485 | 3,485 | +0.72% | 100 | 31億4051万 | -0.17% | 10.41 | 0.68 |
| 03/28 | 3,460 | 3,460 | 3,460 | 3,460 | -2.12% | 1,200 | 31億1798万 | -0.89% | 10.34 | 0.67 |
| 03/27 | 3,525 | 3,535 | 3,490 | 3,535 | 0% | 900 | 31億8556万 | +1.2% | 10.56 | 0.69 |
| 03/26 | 3,510 | 3,535 | 3,510 | 3,535 | +0.28% | 1,500 | 31億8556万 | +1.29% | 10.56 | 0.69 |
| 03/25 | 3,520 | 3,525 | 3,520 | 3,525 | +0.71% | 600 | 31億7655万 | +1.06% | 10.53 | 0.69 |
| 03/21 | 3,505 | 3,505 | 3,485 | 3,500 | -0.14% | 500 | 31億5402万 | +0.4% | 10.46 | 0.68 |
| 03/19 | 3,505 | 3,510 | 3,500 | 3,505 | +1.01% | 1,100 | 31億5853万 | +0.57% | 10.47 | 0.68 |
| 03/18 | 3,500 | 3,500 | 3,470 | 3,470 | -0.86% | 200 | 31億2699万 | -0.43% | 10.37 | 0.68 |
| 03/15 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 31億5402万 | +0.4% | 10.46 | 0.68 |
| 03/14 | 3,500 | 3,500 | 3,500 | 3,500 | +1.3% | 200 | 31億5402万 | +0.4% | 10.46 | 0.68 |
| 03/13 | 3,505 | 3,505 | 3,455 | 3,455 | +0.14% | 600 | 31億1347万 | -0.92% | 10.32 | 0.67 |
| 03/12 | 3,505 | 3,505 | 3,450 | 3,450 | -1.57% | 400 | 31億897万 | -1.09% | 10.31 | 0.67 |
| 03/11 | 3,465 | 3,505 | 3,465 | 3,505 | -0.14% | 200 | 31億5853万 | +0.43% | 10.47 | 0.68 |
| 03/08 | 3,460 | 3,510 | 3,460 | 3,510 | +0.14% | 1,000 | 31億6304万 | +0.6% | 10.49 | 0.68 |
| 03/07 | 3,505 | 3,505 | 3,505 | 3,505 | +0.72% | 100 | 31億5853万 | +0.49% | 10.47 | 0.68 |
| 03/06 | 3,510 | 3,510 | 3,480 | 3,480 | -0.57% | 300 | 31億3600万 | -0.17% | 10.4 | 0.68 |
| 03/05 | 3,490 | 3,505 | 3,470 | 3,500 | +0.86% | 1,100 | 31億5402万 | +0.43% | 10.46 | 0.68 |
| 03/04 | 3,500 | 3,500 | 3,470 | 3,470 | -0.29% | 700 | 31億2699万 | -0.43% | 10.37 | 0.68 |
| 03/01 | 3,480 | 3,480 | 3,480 | 3,480 | +0.43% | 200 | 31億3600万 | -0.11% | 10.4 | 0.68 |
| 02/29 | 3,480 | 3,480 | 3,465 | 3,465 | -1% | 300 | 31億2248万 | -0.55% | 10.35 | 0.68 |
| 02/28 | 3,495 | 3,500 | 3,495 | 3,500 | +1.16% | 1,000 | 31億5402万 | +0.46% | 10.46 | 0.68 |
| 02/27 | 3,460 | 3,460 | 3,460 | 3,460 | -0.86% | 300 | 31億1798万 | -0.63% | 10.34 | 0.67 |
| 02/26 | 3,475 | 3,490 | 3,425 | 3,490 | +0.29% | 1,400 | 31億4501万 | +0.2% | 10.43 | 0.68 |
| 02/22 | 3,490 | 3,500 | 3,450 | 3,480 | -0.57% | 1,400 | 31億3600万 | -0.06% | 10.4 | 0.68 |
| 02/21 | 3,500 | 3,500 | 3,465 | 3,500 | 0% | 400 | 31億5402万 | +0.57% | 10.46 | 0.68 |
| 02/20 | 3,500 | 3,500 | 3,500 | 3,500 | +0.14% | 300 | 31億5402万 | +0.63% | 10.46 | 0.68 |
| 02/19 | 3,465 | 3,495 | 3,465 | 3,495 | +0.43% | 300 | 31億4952万 | +0.55% | 10.44 | 0.68 |
| 02/16 | 3,480 | 3,500 | 3,480 | 3,480 | 0% | 900 | 31億3600万 | +0.17% | 10.4 | 0.68 |
| 02/15 | 3,480 | 3,480 | 3,480 | 3,480 | +0.29% | 100 | 31億3600万 | +0.23% | 10.4 | 0.68 |
| 02/14 | 3,475 | 3,475 | 3,470 | 3,470 | -0.29% | 400 | 31億2699万 | -0.03% | 10.37 | 0.68 |
| 02/13 | 3,535 | 3,570 | 3,480 | 3,480 | -0.43% | 4,400 | 31億3600万 | +0.32% | 10.4 | 0.68 |
| 02/09 | 3,500 | 3,500 | 3,495 | 3,495 | -0.14% | 1,000 | 31億4952万 | +0.87% | 10.44 | 0.68 |
| 02/07 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 31億5402万 | +1.21% | 10.46 | 0.68 |
| 02/06 | 3,525 | 3,525 | 3,490 | 3,500 | -0.57% | 1,200 | 31億5402万 | +1.42% | 10.46 | 0.68 |
| 02/05 | 3,530 | 3,530 | 3,520 | 3,520 | +0.72% | 1,600 | 31億7205万 | +2.21% | 10.52 | 0.69 |
| 02/02 | 3,495 | 3,495 | 3,495 | 3,495 | +0.29% | 200 | 31億4952万 | +1.72% | 10.44 | 0.68 |
| 02/01 | 3,475 | 3,485 | 3,475 | 3,485 | +0.29% | 600 | 31億4051万 | +1.6% | 10.41 | 0.68 |
| 01/31 | 3,485 | 3,495 | 3,475 | 3,475 | -0.43% | 1,300 | 31億3149万 | +1.52% | 10.38 | 0.68 |
| 01/30 | 3,480 | 3,490 | 3,480 | 3,490 | +1.16% | 300 | 31億4501万 | +2.14% | 10.43 | 0.68 |
| 01/29 | 3,475 | 3,475 | 3,450 | 3,450 | -0.29% | 1,100 | 31億897万 | +1.17% | 10.31 | 0.67 |
| 01/26 | 3,480 | 3,480 | 3,460 | 3,460 | -1% | 200 | 31億1798万 | +1.62% | 10.34 | 0.67 |
| 01/25 | 3,510 | 3,510 | 3,425 | 3,495 | +1.01% | 1,700 | 31億4952万 | +2.82% | 10.44 | 0.68 |
| 01/24 | 3,460 | 3,460 | 3,460 | 3,460 | -0.43% | 100 | 31億1798万 | +2.03% | 10.34 | 0.67 |
| 01/23 | 3,465 | 3,475 | 3,460 | 3,475 | +0.43% | 400 | 31億3149万 | +2.63% | 10.38 | 0.68 |
| 01/22 | 3,455 | 3,460 | 3,455 | 3,460 | -0.14% | 300 | 31億1798万 | +2.34% | 10.34 | 0.67 |
| 01/19 | 3,475 | 3,475 | 3,465 | 3,465 | -0.43% | 300 | 31億2248万 | +2.61% | 10.35 | 0.68 |
| 01/18 | 3,480 | 3,480 | 3,480 | 3,480 | +0.87% | 200 | 31億3600万 | +3.23% | 10.4 | 0.68 |
| 01/17 | 3,470 | 3,470 | 3,450 | 3,450 | +0.44% | 800 | 31億897万 | +2.53% | 10.31 | 0.67 |
| 01/16 | 3,480 | 3,480 | 3,435 | 3,435 | -0.29% | 400 | 30億9545万 | +2.26% | 10.26 | 0.67 |
| 01/12 | 3,460 | 3,465 | 3,445 | 3,445 | -0.29% | 900 | 31億446万 | +2.68% | 10.29 | 0.67 |
| 01/11 | 3,450 | 3,460 | 3,425 | 3,455 | +0.29% | 1,600 | 31億1347万 | +3.1% | 10.32 | 0.67 |
| 01/10 | 3,445 | 3,470 | 3,445 | 3,445 | 0% | 1,100 | 31億446万 | +2.96% | 10.29 | 0.67 |
| 01/09 | 3,445 | 3,445 | 3,445 | 3,445 | +0.15% | 600 | 31億446万 | +3.08% | 10.29 | 0.67 |
| 01/05 | 3,435 | 3,440 | 3,430 | 3,440 | +0.58% | 1,100 | 30億9995万 | +3.06% | 10.28 | 0.67 |
| 01/04 | 3,375 | 3,440 | 3,375 | 3,420 | +1.33% | 1,400 | 30億8193万 | +2.58% | 10.22 | 0.67 |
| 2023 | ||||||||||
| 12/29 | 3,335 | 3,410 | 3,335 | 3,375 | +1.35% | 1,500 | 30億4138万 | +1.32% | 10.08 | 0.66 |
| 12/28 | 3,320 | 3,335 | 3,320 | 3,330 | 0% | 500 | 30億83万 | 0% | 9.95 | 0.65 |
| 12/27 | 3,310 | 3,340 | 3,310 | 3,330 | +0.6% | 2,000 | 30億83万 | 0% | 9.95 | 0.65 |
| 12/26 | 3,340 | 3,340 | 3,310 | 3,310 | -0.9% | 1,200 | 29億8280万 | -0.6% | 9.89 | 0.64 |
| 12/25 | 3,355 | 3,355 | 3,330 | 3,340 | +0.45% | 900 | 30億984万 | +0.27% | 9.98 | 0.65 |
| 12/22 | 3,325 | 3,325 | 3,325 | 3,325 | 0% | 100 | 29億9632万 | -0.21% | 9.93 | 0.65 |
| 12/21 | 3,320 | 3,325 | 3,320 | 3,325 | +0.15% | 400 | 29億9632万 | -0.21% | 9.93 | 0.65 |
| 12/20 | 3,320 | 3,320 | 3,320 | 3,320 | +0.3% | 100 | 29億9182万 | -0.51% | 9.92 | 0.65 |
| 12/19 | 3,330 | 3,330 | 3,310 | 3,310 | -0.3% | 700 | 29億8280万 | -0.75% | 9.89 | 0.64 |
| 12/18 | 3,310 | 3,320 | 3,310 | 3,320 | +0.3% | 700 | 29億9182万 | -0.51% | 9.92 | 0.65 |
| 12/15 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 400 | 29億8280万 | -0.84% | 9.89 | 0.64 |
| 12/14 | 3,330 | 3,330 | 3,310 | 3,310 | -0.75% | 400 | 29億8280万 | -1.02% | 9.89 | 0.64 |
| 12/13 | 3,335 | 3,335 | 3,335 | 3,335 | -0.3% | 100 | 30億533万 | -0.3% | 9.96 | 0.65 |
| 12/12 | 3,345 | 3,345 | 3,345 | 3,345 | -0.15% | 400 | 30億1435万 | -0.03% | 9.99 | 0.65 |
| 12/11 | 3,350 | 3,350 | 3,350 | 3,350 | +1.06% | 900 | 30億1885万 | +0.12% | 10.01 | 0.65 |
| 12/08 | 3,335 | 3,335 | 3,315 | 3,315 | -0.75% | 300 | 29億8731万 | -0.96% | 9.9 | 0.65 |
| 12/07 | 3,320 | 3,340 | 3,310 | 3,340 | +0.91% | 1,100 | 30億984万 | -0.24% | 9.98 | 0.65 |
| 12/06 | 3,315 | 3,320 | 3,305 | 3,310 | -0.75% | 1,700 | 29億8280万 | -1.11% | 9.89 | 0.64 |
| 12/05 | 3,340 | 3,340 | 3,320 | 3,335 | +0.15% | 2,300 | 30億533万 | -0.39% | 9.96 | 0.65 |
| 12/04 | 3,345 | 3,350 | 3,330 | 3,330 | -0.3% | 1,700 | 30億83万 | -0.54% | 9.95 | 0.65 |
| 12/01 | 3,335 | 3,340 | 3,335 | 3,340 | -0.15% | 300 | 30億984万 | -0.27% | 9.98 | 0.65 |
| 11/30 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 300 | 30億1435万 | -0.12% | 9.99 | 0.65 |
| 11/29 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 200 | 30億1435万 | -0.12% | 9.99 | 0.65 |
| 11/28 | 3,330 | 3,345 | 3,330 | 3,345 | +0.45% | 500 | 30億1435万 | -0.09% | 9.99 | 0.65 |
| 11/27 | 3,350 | 3,350 | 3,330 | 3,330 | -0.6% | 500 | 30億83万 | -0.6% | 9.95 | 0.65 |
| 11/24 | 3,330 | 3,350 | 3,330 | 3,350 | +0.15% | 700 | 30億1885万 | 0% | 10.01 | 0.65 |
| 11/22 | 3,315 | 3,370 | 3,315 | 3,345 | +0.45% | 700 | 30億1435万 | -0.18% | 9.99 | 0.65 |
| 11/21 | 3,320 | 3,335 | 3,320 | 3,330 | -0.15% | 1,400 | 30億83万 | -0.66% | 9.95 | 0.65 |
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 | |
| 2008年 3月期 | 2,520 504 5/9 | 770 154 3/19 | 12,400 62,000 3/19 | - | - | +44.01% 5/9 | -49.36% 3/18 |
| 2009年 3月期 | 1,990 398 8/5 | 1,025 205 4/4 | 1,400 7,000 6/5 7,000 4/7 | - | - | +28.11% 6/6 | -16.3% 10/8 |
| 2010年 3月期 | 1,750 350 9/25 350 9/24 | 1,225 245 12/2 | 1,400 7,000 3/25 7,000 12/2 | - | - | +26.65% 9/24 | -13.06% 12/2 |
| 2011年 3月期 | 1,450 290 3/16 | 1,160 232 10/15 | 3,200 16,000 2/7 | 13億666万 | 10億4533万 | +14.28% 12/13 | -8.13% 5/23 |
| 2012年 3月期 | 1,395 279 3/26 279 3/23 | 1,175 235 10/4 | 4,800 24,000 3/27 | 12億5710万 | 10億5885万 | +9.06% 8/5 | -8.49% 10/4 |
| 2013年 3月期 | 1,900 380 3/13 | 1,200 240 5/22 | 5,000 25,000 3/22 | 17億1218万 | 10億8138万 | +18.52% 3/15 | -5.08% 4/4 |
| 2014年 3月期 | 2,120 424 9/17 | 1,405 281 4/4 281 4/1 | 4,600 23,000 4/16 23,000 5/2 | 19億1044万 | 12億6611万 | +13.97% 9/17 | -6.17% 6/10 |
| 2015年 9月期 | 2,700 540 3/23 | 1,825 365 10/21 365 10/16 他2件 | 9,200 46,000 5/21 | 24億3310万 | 16億4460万 | +18.24% 2/9 | -15.07% 8/25 |
| 2016年 9月期 | 2,590 518 12/21 | 2,085 417 1/14 | 7,400 37,000 12/22 | 23億3398万 | 18億7890万 | +11.91% 12/3 | -10.76% 1/14 |
| 2017年 9月期 | 2,905 581 3/27 | 2,190 438 10/31 438 10/28 他6件 | 7,200 36,000 11/14 | 26億1784万 | 19億7352万 | +9.42% 1/6 | -7.14% 4/7 |
| 2018年 9月期 | 3,110 9/25 | 2,630 526 10/13 | 16,400 82,000 11/28 | 28億257万 | 23億7002万 | +12.2% 11/28 | -6.82% 3/29 |
| 2019年 9月期 | 3,600 9/26 | 2,655 12/25 | 3,800 9/26 9/25 | 32億4414万 | 23億9255万 | +10.85% 9/26 | -8.44% 10/1 |
| 2020年 9月期 | 4,875 9/14 | 2,720 4/2 | 11,300 8/7 | 43億9311万 | 24億5113万 | +20.76% 9/15 | -15.26% 10/14 |
| 2021年 9月期 | 4,160 2/5 | 3,270 9/29 6/21 | 13,900 5/31 | 37億4878万 | 29億4676万 | +9.73% 2/5 | -7.3% 5/31 |
| 2022年 9月期 | 3,500 11/9 | 2,994 12/24 | 5,300 11/9 | 31億5402万 | 26億9804万 | +4.62% 11/14 | -7.41% 10/4 |
| 2023年 9月期 | 3,890 8/9 | 3,000 10/5 10/4 | 15,600 8/28 | 35億547万 | 27億345万 | +9.85% 7/4 | -5.94% 10/5 |
| 最新 | 3,520 2024/4/26 | 100 | 31億7205万 | +0.17% 3,514 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -51%（0.49倍）
- 1996/12/27 vs 1995/12/27
- 11%（1.11倍）
- 1997/12/25 vs 1996/12/27
- -57%（0.43倍）
- 1998/12/22 vs 1997/12/25
- -37%（0.63倍）
- 1999/12/27 vs 1998/12/22
- 81%（1.81倍）
- 2000/12/26 vs 1999/12/27
- -10%（0.9倍）
- 2001/12/25 vs 2000/12/26
- -10%（0.9倍）
- 2002/12/27 vs 2001/12/25
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/27 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/27
- 7%（1.07倍）
- 2006/12/25 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/26 vs 2006/12/25
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/26
- -11%（0.89倍）
- 2009/12/25 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/27 vs 2009/12/25
- -7%（0.93倍）
- 2011/12/26 vs 2010/12/27
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/26
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/29 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/29
- 16%（1.16倍）
- 2016/12/29 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/29
- 17%（1.17倍）
- 2018/12/26 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/26
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/29 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/29
- 7%（1.07倍）
- 2024/04/26 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
770円（2008/03/19） - 357%（4.57倍）
3,520円（4/26）