- 1414
- 2026/10/02
- 時価
- 2730億円
- PER 予
- 16.13倍
- 2010年以降
- 9.75-33.03倍
（2010-2026年） - PBR
- 2.34倍
- 2010年以降
- 0.97-3.52倍
（2010-2026年） - 配当 予
- 3.73%
- ROE 予
- 14.5%
- ROA 予
- 11.94%
- 資料
- Link
- CSV,JSON
ショーボンド HD（1414）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,259
- 始値
- 1,252
- 高値
- 1,255
- 安値
- 1,244
- 終値 -0.95%
- 1,247
- 出来高 -8.59%
- 710,900
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,255 - 株価（25日）
移動平均値 - -1.34%
1,264 - 出来高（5日）
移動平均値 - -16.15%
847,840
2026/05/11～2026/10/02
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 1,252 | 1,255 | 1,244 | 1,247 | -0.95% | 710,900 | - | -1.34% | - | - |
| 10/01 | 1,256 | 1,264 | 1,249 | 1,259 | -0.08% | 777,700 | - | -0.55% | - | - |
| 09/30 | 1,253 | 1,260 | 1,249 | 1,260 | +0.56% | 911,100 | - | -0.47% | - | - |
| 09/29 | 1,255 | 1,259 | 1,250 | 1,253 | -0.4% | 1,039,900 | - | -1.03% | - | - |
| 09/28 | 1,270 | 1,272 | 1,254 | 1,258 | -0.63% | 799,600 | - | -0.63% | - | - |
| 09/25 | 1,264 | 1,272 | 1,259 | 1,266 | +0.24% | 625,700 | - | 0% | - | - |
| 09/24 | 1,262 | 1,270 | 1,259 | 1,263 | +0.32% | 1,209,900 | - | -0.24% | - | - |
| 09/18 | 1,255 | 1,274 | 1,247 | 1,259 | -3.15% | 4,542,400 | - | -0.63% | - | - |
| 09/17 | 1,284 | 1,300 | 1,283 | 1,300 | +2.04% | 800,800 | - | +2.6% | - | - |
| 09/16 | 1,278 | 1,281 | 1,273 | 1,274 | +0.79% | 884,300 | - | +0.63% | - | - |
| 09/15 | 1,266 | 1,268 | 1,259 | 1,264 | -0.08% | 753,400 | - | -0.24% | - | - |
| 09/14 | 1,252 | 1,265 | 1,245 | 1,265 | +1.93% | 842,900 | - | -0.32% | - | - |
| 09/11 | 1,231 | 1,249 | 1,231 | 1,241 | -0.32% | 1,018,400 | - | -2.28% | - | - |
| 09/10 | 1,252 | 1,258 | 1,239 | 1,245 | -1.11% | 1,343,200 | - | -2.12% | - | - |
| 09/09 | 1,260 | 1,271 | 1,258 | 1,259 | -0.63% | 677,900 | - | -1.1% | - | - |
| 09/08 | 1,260 | 1,274 | 1,253 | 1,267 | +0.88% | 1,002,900 | - | -0.55% | - | - |
| 09/07 | 1,268 | 1,269 | 1,256 | 1,256 | -0.55% | 1,181,100 | - | -1.57% | - | - |
| 09/04 | 1,260 | 1,269 | 1,254 | 1,263 | +0.32% | 1,059,300 | - | -1.17% | - | - |
| 09/03 | 1,261 | 1,266 | 1,258 | 1,259 | -0.32% | 759,200 | - | -1.72% | - | - |
| 09/02 | 1,276 | 1,279 | 1,258 | 1,263 | -2.02% | 1,066,600 | - | -1.71% | - | - |
| 09/01 | 1,277 | 1,295 | 1,277 | 1,289 | +0.94% | 757,500 | - | +0.08% | - | - |
| 08/31 | 1,272 | 1,281 | 1,266 | 1,277 | +0.39% | 648,600 | - | -0.93% | - | - |
| 08/28 | 1,270 | 1,274 | 1,266 | 1,272 | 0% | 674,100 | - | -1.32% | - | - |
| 08/27 | 1,280 | 1,289 | 1,269 | 1,272 | -0.7% | 677,100 | - | -1.32% | - | - |
| 08/26 | 1,273 | 1,288 | 1,273 | 1,281 | +0.63% | 638,600 | - | -0.62% | - | - |
| 08/25 | 1,278 | 1,284 | 1,271 | 1,273 | +0.08% | 882,800 | - | -1.24% | - | - |
| 08/24 | 1,258 | 1,276 | 1,257 | 1,272 | +1.11% | 781,300 | - | -1.32% | - | - |
| 08/21 | 1,257 | 1,262 | 1,249 | 1,258 | 0% | 924,100 | - | -2.4% | - | - |
| 08/20 | 1,272 | 1,276 | 1,257 | 1,258 | -0.55% | 940,100 | - | -2.48% | - | - |
| 08/19 | 1,267 | 1,269 | 1,256 | 1,265 | -0.16% | 944,400 | - | -1.94% | - | - |
| 08/18 | 1,268 | 1,274 | 1,264 | 1,267 | -0.08% | 546,700 | - | -1.78% | - | - |
| 08/17 | 1,274 | 1,283 | 1,265 | 1,268 | 0% | 923,700 | - | -1.71% | - | - |
| 08/14 | 1,262 | 1,274 | 1,261 | 1,268 | -0.16% | 965,700 | - | -1.71% | - | - |
| 08/13 | 1,293 | 1,294 | 1,269 | 1,270 | -1.78% | 1,495,000 | - | -1.55% | - | - |
| 08/12 | 1,313 | 1,316 | 1,280 | 1,293 | -1.45% | 1,842,600 | - | +0.23% | - | - |
| 08/10 | 1,286 | 1,312 | 1,282 | 1,312 | +1.71% | 1,096,800 | - | +1.78% | - | - |
| 08/07 | 1,293 | 1,301 | 1,285 | 1,290 | -0.39% | 685,600 | - | +0.23% | - | - |
| 08/06 | 1,276 | 1,295 | 1,271 | 1,295 | +1.41% | 641,000 | - | +0.7% | - | - |
| 08/05 | 1,281 | 1,296 | 1,275 | 1,277 | -0.78% | 864,200 | - | -0.55% | - | - |
| 08/04 | 1,305 | 1,306 | 1,282 | 1,287 | -1.38% | 960,700 | - | +0.31% | - | - |
| 08/03 | 1,320 | 1,320 | 1,291 | 1,305 | -1.36% | 1,098,300 | - | +1.79% | - | - |
| 07/31 | 1,331 | 1,334 | 1,312 | 1,323 | -1.49% | 1,853,900 | - | +3.36% | - | - |
| 07/30 | 1,353 | 1,363 | 1,339 | 1,343 | -0.74% | 1,150,200 | - | +5.17% | - | - |
| 07/29 | 1,353 | 1,376 | 1,343 | 1,353 | +1.73% | 1,984,700 | - | +6.28% | - | - |
| 07/28 | 1,323 | 1,339 | 1,311 | 1,330 | +0.76% | 1,022,300 | - | +4.81% | - | - |
| 07/27 | 1,301 | 1,320 | 1,300 | 1,320 | +3.04% | 949,100 | - | +4.18% | - | - |
| 07/24 | 1,271 | 1,283 | 1,266 | 1,281 | +0.47% | 502,900 | - | +1.26% | - | - |
| 07/23 | 1,266 | 1,278 | 1,262 | 1,275 | +0.24% | 469,000 | - | +0.79% | - | - |
| 07/22 | 1,275 | 1,280 | 1,268 | 1,272 | -0.31% | 516,300 | - | +0.63% | - | - |
| 07/21 | 1,285 | 1,288 | 1,272 | 1,276 | +0.24% | 767,600 | - | +0.95% | - | - |
| 07/17 | 1,275 | 1,281 | 1,265 | 1,273 | +0.08% | 959,000 | - | +0.71% | - | - |
| 07/16 | 1,274 | 1,282 | 1,267 | 1,272 | +0.08% | 586,800 | - | +0.63% | - | - |
| 07/15 | 1,276 | 1,278 | 1,266 | 1,271 | +0.63% | 493,400 | - | +0.63% | - | - |
| 07/14 | 1,266 | 1,272 | 1,259 | 1,263 | +0.32% | 467,900 | - | 0% | - | - |
| 07/13 | 1,268 | 1,271 | 1,253 | 1,259 | -0.4% | 499,700 | - | -0.32% | - | - |
| 07/10 | 1,266 | 1,272 | 1,260 | 1,264 | -0.47% | 617,300 | - | +0.16% | - | - |
| 07/09 | 1,270 | 1,276 | 1,264 | 1,270 | 0% | 429,500 | - | +0.71% | - | - |
| 07/08 | 1,273 | 1,282 | 1,270 | 1,270 | -0.86% | 536,900 | - | +0.79% | - | - |
| 07/07 | 1,279 | 1,289 | 1,276 | 1,281 | +0.47% | 561,100 | - | +1.75% | - | - |
| 07/06 | 1,260 | 1,277 | 1,257 | 1,275 | +1.19% | 641,700 | - | +1.43% | - | - |
| 07/03 | 1,280 | 1,284 | 1,260 | 1,260 | -0.08% | 632,800 | - | +0.32% | - | - |
| 07/02 | 1,258 | 1,268 | 1,251 | 1,261 | +1.86% | 937,800 | - | +0.32% | - | - |
| 07/01 | 1,248 | 1,254 | 1,236 | 1,238 | -0.88% | 768,300 | - | -1.51% | - | - |
| 06/30 | 1,260 | 1,262 | 1,247 | 1,249 | -0.4% | 654,400 | - | -0.72% | - | - |
| 06/29 | 1,248 | 1,260 | 1,245 | 1,254 | -0.08% | 1,046,000 | - | -0.4% | - | - |
| 06/26 | 1,262 | 1,262 | 1,249 | 1,255 | +0.48% | 1,035,500 | - | -0.4% | - | - |
| 06/25 | 1,263 | 1,264 | 1,249 | 1,249 | -0.79% | 843,200 | - | -0.87% | - | - |
| 06/24 | 1,256 | 1,264 | 1,255 | 1,259 | +0.24% | 555,900 | - | -0.08% | - | - |
| 06/23 | 1,265 | 1,269 | 1,254 | 1,256 | -0.79% | 780,800 | - | -0.32% | - | - |
| 06/22 | 1,260 | 1,274 | 1,251 | 1,266 | -0.47% | 901,700 | - | +0.32% | - | - |
| 06/19 | 1,272 | 1,275 | 1,263 | 1,272 | -0.08% | 880,800 | - | +0.79% | - | - |
| 06/18 | 1,269 | 1,282 | 1,264 | 1,273 | +0.71% | 731,000 | - | +0.71% | - | - |
| 06/17 | 1,273 | 1,284 | 1,264 | 1,264 | -0.08% | 702,600 | - | -0.16% | - | - |
| 06/16 | 1,279 | 1,281 | 1,255 | 1,265 | -1.02% | 672,700 | - | -0.24% | - | - |
| 06/15 | 1,278 | 1,293 | 1,277 | 1,278 | +0.63% | 902,500 | - | +0.63% | - | - |
| 06/12 | 1,259 | 1,274 | 1,255 | 1,270 | +0.95% | 861,100 | - | -0.08% | - | - |
| 06/11 | 1,258 | 1,263 | 1,252 | 1,258 | -0.47% | 698,800 | - | -1.18% | - | - |
| 06/10 | 1,259 | 1,270 | 1,256 | 1,264 | +0.88% | 797,900 | - | -0.94% | - | - |
| 06/09 | 1,265 | 1,273 | 1,252 | 1,253 | -0.32% | 872,600 | - | -1.96% | - | - |
| 06/08 | 1,242 | 1,265 | 1,241 | 1,257 | +1.53% | 911,000 | - | -1.87% | - | - |
| 06/05 | 1,239 | 1,252 | 1,236 | 1,238 | +0.16% | 644,000 | - | -3.66% | - | - |
| 06/04 | 1,243 | 1,246 | 1,229 | 1,236 | -0.64% | 697,500 | - | -4.11% | - | - |
| 06/03 | 1,235 | 1,248 | 1,226 | 1,244 | +0.97% | 805,500 | - | -3.72% | - | - |
| 06/02 | 1,251 | 1,254 | 1,229 | 1,232 | -1.44% | 995,600 | - | -4.94% | - | - |
| 06/01 | 1,270 | 1,270 | 1,248 | 1,250 | -1.88% | 813,100 | - | -3.92% | - | - |
| 05/29 | 1,277 | 1,287 | 1,274 | 1,274 | -0.23% | 953,400 | - | -2.45% | - | - |
| 05/28 | 1,270 | 1,287 | 1,270 | 1,277 | +0.79% | 872,100 | - | -2.52% | - | - |
| 05/27 | 1,267 | 1,274 | 1,262 | 1,267 | 0% | 764,700 | - | -3.58% | - | - |
| 05/26 | 1,273 | 1,284 | 1,260 | 1,267 | 0% | 927,300 | - | -3.94% | - | - |
| 05/25 | 1,263 | 1,281 | 1,262 | 1,267 | +0.96% | 814,300 | - | -4.31% | - | - |
| 05/22 | 1,261 | 1,266 | 1,245 | 1,255 | -0.4% | 815,500 | - | -5.57% | - | - |
| 05/21 | 1,261 | 1,273 | 1,258 | 1,260 | +0.08% | 956,600 | - | -5.62% | - | - |
| 05/20 | 1,293 | 1,294 | 1,254 | 1,259 | -2.63% | 1,006,600 | - | -6.18% | - | - |
| 05/19 | 1,277 | 1,300 | 1,275 | 1,293 | +0.7% | 1,067,800 | - | -4.15% | - | - |
| 05/18 | 1,320 | 1,323 | 1,282 | 1,284 | -2.73% | 1,027,700 | - | -5.24% | - | - |
| 05/15 | 1,315 | 1,326 | 1,312 | 1,320 | +0.92% | 890,600 | - | -3.08% | - | - |
| 05/14 | 1,316 | 1,316 | 1,304 | 1,308 | -0.68% | 824,000 | - | -4.32% | - | - |
| 05/13 | 1,328 | 1,344 | 1,314 | 1,317 | +0.38% | 962,900 | - | -4.08% | - | - |
| 05/12 | 1,315 | 1,320 | 1,291 | 1,312 | +0.15% | 1,694,200 | - | -4.72% | - | - |
| 05/11 | 1,329 | 1,337 | 1,304 | 1,310 | -1.43% | 1,414,300 | - | -5.21% | - | - |
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 6月期 | 214 1,715 6/24 | 109 871 1/22 | 5,046,400 630,800 6/13 | - | - | +19.82% 6/24 | -13.61% 3/17 |
| 2009年 6月期 | 261 2,090 2/18 | 169 1,350 10/10 | 4,261,600 532,700 2/17 | - | - | +15.56% 2/18 | -17.15% 10/8 |
| 2010年 6月期 | 242 1,938 8/11 | 183 1,464 11/25 | 3,817,600 477,200 8/11 | - | - | +8.04% 3/11 | -6.8% 10/13 |
| 2011年 6月期 | 289 2,315 3/22 | 207 1,656 11/16 1,656 11/15 | 7,950,400 993,800 3/15 | 673億7249万 | 481億9388万 | +24.46% 3/22 | -11.23% 5/24 |
| 2012年 6月期 | 290 2,320 6/29 | 200 1,600 11/28 | 3,699,200 462,400 1/17 | 675億1800万 | 465億6414万 | +11.7% 1/18 | -7.82% 11/16 |
| 2013年 6月期 | 549 4,390 5/20 | 271 2,170 11/13 | 15,057,600 1,882,200 12/3 | 1277億6037万 | 631億5262万 | +21.41% 12/25 | -14.12% 6/7 |
| 2014年 6月期 | 634 5,070 1/6 | 467 3,735 7/29 | 14,380,800 1,797,600 9/10 | 1475億5013万 | 1086億9817万 | +17.16% 9/10 | -6.61% 3/17 |
| 2015年 6月期 | 699 5,590 4/15 | 494 3,950 10/17 | 2,536,800 317,100 12/2 | 1626億8347万 | 1149億5523万 | +6.96% 2/13 | -6.38% 10/17 |
| 2016年 6月期 | 675 5,400 8/19 | 439 3,515 2/12 | 2,886,400 360,800 4/18 | 1571億5398万 | 1022億9560万 | +14.61% 4/18 | -12.65% 1/21 |
| 2017年 6月期 | 733 5,860 6/23 5,860 6/21 | 554 4,435 8/30 | 2,888,800 361,100 7/12 | 1705億4117万 | 1290億6998万 | +8.91% 6/12 | -7.91% 8/17 |
| 2018年 6月期 | 1,120 8,960 1/30 | 701 5,610 7/18 | 2,082,400 260,300 11/16 | 2542億1840万 | 1632億6552万 | +10.34% 12/18 | -13.13% 2/15 |
| 2019年 6月期 | 1,198 9,580 9/27 | 879 7,030 5/14 | 4,034,400 504,300 3/15 | 2718億941万 | 1994億5930万 | +14.57% 9/26 | -11.87% 12/26 |
| 2020年 6月期 | 1,260 5,040 6/1 | 790 3,160 3/13 | 2,648,000 662,000 1/30 | 2859億9570万 | 1793億1476万 | +13.18% 3/31 | -18.82% 3/13 |
| 2021年 6月期 | 1,408 5,630 11/25 | 1,125 4,500 1/20 | 2,326,400 581,600 1/13 | 3194億7536万 | 2553億5331万 | +7.63% 8/19 | -8.51% 1/15 |
| 2022年 6月期 | 1,558 6,230 6/16 | 1,143 4,570 8/10 | 1,553,600 388,400 11/11 | 3535億2247万 | 2593億2547万 | +8.01% 6/10 | -5.65% 1/19 |
| 2023年 6月期 | 1,635 6,540 11/1 6,540 10/11 | 1,293 5,170 2/17 | 2,510,000 627,500 11/11 | 3711億1347万 | 2933億7258万 | +9.1% 8/15 | -9.64% 11/14 |
| 2024年 6月期 | 1,732 6,929 1/17 | 1,365 5,459 7/6 | 1,315,200 328,800 1/4 | 3931億8735万 | 3097億7193万 | +11.29% 1/12 | -6.15% 2/14 |
| 2025年 6月期 | 1,473 5,890 7/24 | 1,110 4,439 4/7 | 1,842,000 460,500 5/12 | 3342億2911万 | 2430億1385万 | +6.55% 5/8 | -11.64% 8/5 |
| 2026年 6月期 | 1,537 2/10 | 1,152 4,609 7/3 | 4,886,900 2/12 | 3365億7336万 | 2523億2053万 | +10.7% 8/13 | -6.17% 5/20 |
| 最新 | 1,247 2026/10/2 | 710,900 | 2730億6895万 | -1.34% 1,264 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/10/02 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
109円（2008/01/22） - 1045%（11.45倍）
1,247円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
