ショーボンド HD（1414）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,312
- 始値
- 1,328
- 高値
- 1,344
- 安値
- 1,314
- 終値 +0.38%
- 1,317
- 出来高 -43.16%
- 962,900
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,318 - 株価（25日）
移動平均値 - -4.08%
1,373 - 出来高（5日）
移動平均値 - -26.84%
1,316,220
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,328 | 1,344 | 1,314 | 1,317 | +0.38% | 962,900 | 2883億9760万 | -4.08% | 17.33 | 2.55 |
| 05/12 | 1,315 | 1,320 | 1,291 | 1,312 | +0.15% | 1,694,200 | 2873億270万 | -4.72% | 17.27 | 2.54 |
| 05/11 | 1,329 | 1,337 | 1,304 | 1,310 | -1.43% | 1,414,300 | 2868億6474万 | -5.21% | 17.24 | 2.54 |
| 05/08 | 1,327 | 1,338 | 1,311 | 1,329 | +0.53% | 1,411,500 | 2910億2537万 | -4.11% | 17.49 | 2.57 |
| 05/07 | 1,328 | 1,339 | 1,316 | 1,322 | +0.08% | 1,098,200 | 2894億9251万 | -4.82% | 17.4 | 2.56 |
| 05/01 | 1,319 | 1,325 | 1,310 | 1,321 | -0.3% | 707,800 | 2892億7353万 | -5.17% | 17.39 | 2.56 |
| 04/30 | 1,347 | 1,347 | 1,314 | 1,325 | -2.5% | 950,800 | 2901億4945万 | -5.09% | 17.44 | 2.57 |
| 04/28 | 1,337 | 1,359 | 1,331 | 1,359 | +2.33% | 774,800 | 2975億9479万 | -2.93% | 17.89 | 2.63 |
| 04/27 | 1,326 | 1,340 | 1,323 | 1,328 | -0.15% | 703,300 | 2908億639万 | -5.21% | 17.48 | 2.57 |
| 04/24 | 1,347 | 1,352 | 1,330 | 1,330 | -0.6% | 674,100 | 2912億4435万 | -5.2% | 17.51 | 2.57 |
| 04/23 | 1,336 | 1,344 | 1,328 | 1,338 | -0.89% | 834,800 | 2929億9620万 | -4.84% | 17.61 | 2.59 |
| 04/22 | 1,372 | 1,374 | 1,347 | 1,350 | -1.68% | 1,022,500 | 2956億2397万 | -4.26% | 17.77 | 2.61 |
| 04/21 | 1,383 | 1,388 | 1,371 | 1,373 | -0.58% | 972,800 | 3006億6052万 | -2.83% | 18.07 | 2.66 |
| 04/20 | 1,384 | 1,386 | 1,377 | 1,381 | +0.22% | 567,000 | 3024億1237万 | -2.33% | 18.18 | 2.67 |
| 04/17 | 1,380 | 1,388 | 1,375 | 1,378 | -0.51% | 892,400 | 3017億5543万 | -2.61% | 18.14 | 2.67 |
| 04/16 | 1,391 | 1,392 | 1,378 | 1,385 | -0.43% | 821,100 | 3032億8829万 | -2.12% | 18.23 | 2.68 |
| 04/15 | 1,396 | 1,402 | 1,383 | 1,391 | -0.57% | 924,700 | 3046億218万 | -1.77% | 18.31 | 2.69 |
| 04/14 | 1,420 | 1,420 | 1,393 | 1,399 | -0.92% | 734,600 | 3063億5402万 | -1.27% | 18.41 | 2.71 |
| 04/13 | 1,414 | 1,430 | 1,404 | 1,412 | -0.56% | 723,200 | 3092億77万 | -0.28% | 18.58 | 2.73 |
| 04/10 | 1,436 | 1,443 | 1,416 | 1,420 | -1.39% | 732,700 | 3109億5262万 | +0.28% | 18.69 | 2.75 |
| 04/09 | 1,455 | 1,470 | 1,440 | 1,440 | -1.03% | 765,200 | 3153億3223万 | +1.77% | 18.95 | 2.79 |
| 04/08 | 1,460 | 1,462 | 1,451 | 1,455 | +0.76% | 865,400 | 3186億1694万 | +2.97% | 19.15 | 2.82 |
| 04/07 | 1,450 | 1,460 | 1,435 | 1,444 | -0.41% | 765,500 | 3162億815万 | +2.27% | 19.01 | 2.8 |
| 04/06 | 1,445 | 1,455 | 1,443 | 1,450 | +0.35% | 700,000 | 3175億2204万 | +2.69% | 19.09 | 2.81 |
| 04/03 | 1,431 | 1,445 | 1,431 | 1,445 | +0.7% | 740,200 | 3164億2714万 | +2.26% | 19.02 | 2.8 |
| 04/02 | 1,435 | 1,447 | 1,423 | 1,435 | +0.7% | 800,700 | 3142億3733万 | +1.56% | 18.89 | 2.78 |
| 04/01 | 1,434 | 1,434 | 1,413 | 1,425 | +1.5% | 766,900 | 3120億4752万 | +0.85% | 18.76 | 2.76 |
| 03/31 | 1,410 | 1,418 | 1,399 | 1,404 | -0.64% | 1,036,500 | 3074億4893万 | -0.64% | 18.48 | 2.72 |
| 03/30 | 1,400 | 1,414 | 1,384 | 1,413 | -0.21% | 1,023,000 | 3094億1975万 | 0% | 18.6 | 2.76 |
| 03/27 | 1,405 | 1,416 | 1,402 | 1,416 | +0.35% | 844,000 | 3100億7669万 | +0.14% | 18.64 | 2.76 |
| 03/26 | 1,416 | 1,422 | 1,401 | 1,411 | +0.21% | 828,200 | 3089億8179万 | -0.21% | 18.57 | 2.75 |
| 03/25 | 1,425 | 1,427 | 1,405 | 1,408 | +0.64% | 832,400 | 3083億2485万 | -0.42% | 18.53 | 2.75 |
| 03/24 | 1,393 | 1,399 | 1,381 | 1,399 | +1.75% | 869,200 | 3063億5402万 | -0.99% | 18.41 | 2.73 |
| 03/23 | 1,403 | 1,403 | 1,369 | 1,375 | -2.69% | 1,054,200 | 3010億9849万 | -2.69% | 18.1 | 2.68 |
| 03/19 | 1,411 | 1,423 | 1,409 | 1,413 | -1.88% | 1,065,100 | 3094億1975万 | -0.07% | 18.6 | 2.76 |
| 03/18 | 1,415 | 1,440 | 1,415 | 1,440 | +2.13% | 746,200 | 3153億3223万 | +1.48% | 18.95 | 2.81 |
| 03/17 | 1,405 | 1,418 | 1,401 | 1,410 | +1.08% | 644,500 | 3087億6281万 | -0.84% | 18.56 | 2.75 |
| 03/16 | 1,398 | 1,408 | 1,393 | 1,395 | -0.5% | 949,800 | 3054億7810万 | -2.11% | 18.36 | 2.72 |
| 03/13 | 1,380 | 1,408 | 1,380 | 1,402 | +0.79% | 893,500 | 3070億1096万 | -1.75% | 18.45 | 2.74 |
| 03/12 | 1,401 | 1,408 | 1,387 | 1,391 | -1.77% | 639,600 | 3046億218万 | -2.66% | 18.31 | 2.72 |
| 03/11 | 1,419 | 1,426 | 1,412 | 1,416 | +1% | 673,500 | 3100億7669万 | -1.05% | 18.64 | 2.76 |
| 03/10 | 1,405 | 1,410 | 1,393 | 1,402 | +1.3% | 949,300 | 3070億1096万 | -1.96% | 18.45 | 2.74 |
| 03/09 | 1,366 | 1,387 | 1,359 | 1,384 | -1.56% | 1,321,400 | 3030億6931万 | -3.22% | 18.22 | 2.7 |
| 03/06 | 1,390 | 1,406 | 1,384 | 1,406 | 0% | 797,000 | 3078億8689万 | -1.61% | 18.51 | 2.75 |
| 03/05 | 1,420 | 1,424 | 1,396 | 1,406 | +1.44% | 904,700 | 3078億8689万 | -1.61% | 18.51 | 2.75 |
| 03/04 | 1,390 | 1,406 | 1,366 | 1,386 | -2.19% | 1,570,800 | 3035億727万 | -3.01% | 18.24 | 2.71 |
| 03/03 | 1,439 | 1,447 | 1,415 | 1,417 | -2.21% | 1,136,600 | 3102億9568万 | -0.91% | 18.65 | 2.77 |
| 03/02 | 1,450 | 1,454 | 1,430 | 1,449 | -1.43% | 1,033,200 | 3173億306万 | +1.33% | 19.07 | 2.83 |
| 02/27 | 1,457 | 1,472 | 1,448 | 1,470 | +1.59% | 977,600 | 3219億165万 | +2.87% | 19.35 | 2.87 |
| 02/26 | 1,441 | 1,461 | 1,437 | 1,447 | +0.35% | 1,204,100 | 3168億6510万 | +1.4% | 19.05 | 2.83 |
| 02/25 | 1,434 | 1,442 | 1,426 | 1,442 | +0.84% | 1,119,300 | 3157億7019万 | +1.12% | 18.98 | 2.82 |
| 02/24 | 1,417 | 1,442 | 1,411 | 1,430 | +1.71% | 1,787,800 | 3131億4242万 | +0.28% | 18.82 | 2.79 |
| 02/20 | 1,423 | 1,425 | 1,400 | 1,406 | -1.61% | 1,482,800 | 3078億8689万 | -1.47% | 18.51 | 2.75 |
| 02/19 | 1,410 | 1,432 | 1,401 | 1,429 | +0.63% | 1,090,700 | 3129億2344万 | +0.14% | 18.81 | 2.79 |
| 02/18 | 1,411 | 1,425 | 1,406 | 1,420 | +1.65% | 1,382,800 | 3109億5262万 | -0.49% | 18.69 | 2.77 |
| 02/17 | 1,412 | 1,412 | 1,386 | 1,397 | -0.57% | 969,400 | 3059億1606万 | -1.96% | 18.39 | 2.73 |
| 02/16 | 1,409 | 1,409 | 1,389 | 1,405 | +0.79% | 1,351,200 | 3076億6791万 | -1.33% | 18.49 | 2.74 |
| 02/13 | 1,403 | 1,411 | 1,375 | 1,394 | 0% | 2,004,200 | 3052億5912万 | -2.04% | 18.35 | 2.72 |
| 02/12 | 1,405 | 1,425 | 1,377 | 1,394 | -8.95% | 4,886,900 | 3052億5912万 | -1.97% | 18.35 | 2.72 |
| 02/10 | 1,525 | 1,537 | 1,512 | 1,531 | +1.46% | 1,815,700 | 3352億5948万 | +7.82% | 20.15 | 2.99 |
| 02/09 | 1,515 | 1,517 | 1,489 | 1,509 | +1.62% | 1,518,500 | 3304億4190万 | +6.95% | 19.86 | 2.95 |
| 02/06 | 1,475 | 1,487 | 1,466 | 1,485 | +1.71% | 920,200 | 3251億8636万 | +5.77% | 19.55 | 2.9 |
| 02/05 | 1,460 | 1,477 | 1,454 | 1,460 | +0.69% | 964,300 | 3197億1185万 | +4.43% | 19.22 | 2.85 |
| 02/04 | 1,435 | 1,460 | 1,434 | 1,450 | +1.05% | 1,157,500 | 3175億2204万 | +4.17% | 19.09 | 2.83 |
| 02/03 | 1,419 | 1,438 | 1,412 | 1,435 | +2.35% | 1,080,600 | 3142億3733万 | +3.54% | 18.89 | 2.8 |
| 02/02 | 1,410 | 1,410 | 1,392 | 1,402 | +0.94% | 718,500 | 3070億1096万 | +1.59% | 18.45 | 2.74 |
| 01/30 | 1,380 | 1,389 | 1,370 | 1,389 | +0.94% | 1,022,700 | 3041億6422万 | +0.94% | 18.28 | 2.71 |
| 01/29 | 1,387 | 1,388 | 1,369 | 1,376 | -0.94% | 2,676,700 | 3013億1747万 | +0.36% | 18.11 | 2.69 |
| 01/28 | 1,410 | 1,411 | 1,386 | 1,389 | -2.11% | 781,900 | 3041億6422万 | +1.54% | 18.28 | 2.71 |
| 01/27 | 1,401 | 1,421 | 1,385 | 1,419 | +0.92% | 983,800 | 3107億3364万 | +4.11% | 18.68 | 2.77 |
| 01/26 | 1,413 | 1,422 | 1,406 | 1,406 | -0.5% | 882,100 | 3078億8689万 | +3.53% | 18.51 | 2.75 |
| 01/23 | 1,417 | 1,421 | 1,409 | 1,413 | -0.49% | 811,000 | 3094億1975万 | +4.43% | 18.6 | 2.76 |
| 01/22 | 1,420 | 1,428 | 1,407 | 1,420 | -0.42% | 1,134,600 | 3109億5262万 | +5.34% | 18.69 | 2.77 |
| 01/21 | 1,420 | 1,427 | 1,408 | 1,426 | -0.42% | 1,106,800 | 3122億6650万 | +6.18% | 18.77 | 2.78 |
| 01/20 | 1,439 | 1,444 | 1,429 | 1,432 | -0.42% | 984,400 | 3135億8039万 | +7.19% | 18.85 | 2.8 |
| 01/19 | 1,455 | 1,458 | 1,434 | 1,438 | -0.62% | 1,074,800 | 3148億9427万 | +8.04% | 18.93 | 2.81 |
| 01/16 | 1,431 | 1,458 | 1,425 | 1,447 | +2.05% | 1,400,500 | 3168億6510万 | +9.29% | 19.05 | 2.83 |
| 01/15 | 1,411 | 1,424 | 1,406 | 1,418 | +0.71% | 1,007,500 | 3105億1466万 | +7.59% | 18.66 | 2.77 |
| 01/14 | 1,401 | 1,414 | 1,397 | 1,408 | +1.22% | 1,329,300 | 3083億2485万 | +7.4% | 18.53 | 2.75 |
| 01/13 | 1,399 | 1,402 | 1,374 | 1,391 | +1.61% | 1,472,800 | 3046億218万 | +6.51% | 18.31 | 2.72 |
| 01/09 | 1,373 | 1,381 | 1,359 | 1,369 | +0.22% | 922,400 | 2997億8460万 | +5.31% | 18.02 | 2.67 |
| 01/08 | 1,360 | 1,379 | 1,357 | 1,366 | -0.07% | 1,201,400 | 2991億2766万 | +5.4% | 17.98 | 2.67 |
| 01/07 | 1,340 | 1,373 | 1,331 | 1,367 | +1.26% | 1,655,300 | 2993億4664万 | +5.8% | 17.99 | 2.67 |
| 01/06 | 1,316 | 1,350 | 1,313 | 1,350 | +2.2% | 1,643,100 | 2956億2397万 | +4.9% | 17.77 | 2.64 |
| 01/05 | 1,329 | 1,341 | 1,314 | 1,321 | -0.23% | 1,482,300 | 2892億7353万 | +2.88% | 17.39 | 2.58 |
| 01/01 | 株式分割 1→4 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,333 | 1,336 | 1,317 | 1,324 | -0.38% | 1,389,000 | 2899億3047万 | +3.28% | 17.43 | 2.54 |
| 12/29 | 1,296 | 1,338 | 1,295 | 1,329 | +1.62% | 1,616,600 | 2910億2537万 | +3.83% | 17.49 | 2.55 |
| 12/26 | 1,304 | 1,309 | 1,302 | 1,308 | +0.69% | 1,510,000 | 2863億7203万 | +2.41% | 17.46 | 2.52 |
| 12/25 | 1,301 | 1,304 | 1,293 | 1,299 | +0.29% | 697,200 | 2844億121万 | +1.94% | 17.34 | 2.5 |
| 12/24 | 1,300 | 1,304 | 1,294 | 1,295 | -0.23% | 1,190,800 | 2835億8003万 | +1.89% | 17.29 | 2.5 |
| 12/23 | 1,282 | 1,301 | 1,282 | 1,298 | +1.64% | 1,329,200 | 2842億3697万 | +2.29% | 17.33 | 2.5 |
| 12/22 | 1,291 | 1,291 | 1,276 | 1,277 | -0.35% | 1,041,600 | 2796億3837万 | +0.87% | 17.05 | 2.46 |
| 12/19 | 1,280 | 1,289 | 1,277 | 1,282 | +0.06% | 1,075,200 | 2806億2379万 | +1.3% | 17.11 | 2.47 |
| 12/18 | 1,278 | 1,284 | 1,274 | 1,281 | +0.45% | 844,000 | 2804億5955万 | +1.41% | 17.1 | 2.47 |
| 12/17 | 1,284 | 1,286 | 1,271 | 1,275 | -0.68% | 1,041,200 | 2792億41万 | +1.19% | 17.02 | 2.46 |
| 12/16 | 1,291 | 1,296 | 1,284 | 1,284 | -1.23% | 1,021,600 | 2811億1649万 | +2.05% | 17.14 | 2.47 |
| 12/15 | 1,284 | 1,300 | 1,279 | 1,300 | +1.54% | 1,338,800 | 2846億2019万 | +3.4% | 17.35 | 2.51 |
| 12/12 | 1,272 | 1,282 | 1,269 | 1,280 | +1.03% | 826,400 | 2802億9532万 | +1.99% | 17.09 | 2.47 |
| 12/11 | 1,295 | 1,296 | 1,265 | 1,267 | -1.86% | 995,200 | 2774億4857万 | +1.12% | 16.92 | 2.44 |
| 12/10 | 1,292 | 1,295 | 1,284 | 1,291 | +0.94% | 899,600 | 2827億410万 | +3.12% | 17.24 | 2.49 |
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 |
| 最新 | 1,317 2026/5/13 | 962,900 | 2883億9760万 | -4.08% 1,373 | |||
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）
- 2026/05/13 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
109円（2008/01/22） - 1110%（12.1倍）
1,317円（5/13）
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。
