住石 HD（1514）の株価チャート
株価
5/26
- 前日 (5/25)
- 596
- 始値
- 595
- 高値
- 621
- 安値
- 585
- 終値 +3.02%
- 614
- 出来高 +2.09%
- 719,300
乖離率
- 株価（5日）
移動平均値 - +2.33%
600 - 株価（25日）
移動平均値 - -16.01%
731 - 出来高（5日）
移動平均値 - +6.23%
677,120
2025/12/23～2026/05/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/26 | 595 | 621 | 585 | 614 | +3.02% | 719,300 | 412億7483万 | -16.01% | 22.96 | 1.26 |
| 05/25 | 603 | 606 | 580 | 596 | -1.16% | 704,600 | 400億6482万 | -19.57% | 22.28 | 1.22 |
| 05/22 | 599 | 612 | 593 | 603 | +1.01% | 505,600 | 405億3538万 | -19.71% | 22.55 | 1.24 |
| 05/21 | 598 | 605 | 582 | 597 | +1.36% | 598,100 | 401億3204万 | -21.65% | 22.32 | 1.23 |
| 05/20 | 615 | 617 | 586 | 589 | -4.54% | 858,000 | 395億9426万 | -23.7% | 22.02 | 1.21 |
| 05/19 | 631 | 634 | 615 | 617 | -0.64% | 603,000 | 414億7650万 | -21.2% | 23.07 | 1.27 |
| 05/18 | 647 | 681 | 617 | 621 | -11.79% | 1,650,800 | 417億4539万 | -21.79% | 23.22 | 1.27 |
| 05/15 | 700 | 725 | 693 | 704 | -0.56% | 520,300 | 473億2488万 | -12.76% | 26.32 | 1.44 |
| 05/14 | 720 | 731 | 708 | 708 | -2.07% | 555,600 | 475億9377万 | -13.13% | 26.47 | 1.45 |
| 05/13 | 730 | 742 | 723 | 723 | -0.96% | 376,900 | 486億212万 | -12.36% | 27.03 | 1.48 |
| 05/12 | 738 | 753 | 724 | 730 | -1.48% | 504,600 | 490億7268万 | -12.47% | 27.29 | 1.5 |
| 05/11 | 744 | 755 | 738 | 741 | 0% | 448,700 | 498億1213万 | -12.2% | 27.71 | 1.52 |
| 05/08 | 760 | 760 | 736 | 741 | -1.59% | 428,300 | 498億1213万 | -13.23% | 27.71 | 1.52 |
| 05/07 | 745 | 755 | 735 | 753 | -0.92% | 555,600 | 506億1880万 | -13.25% | 28.15 | 1.55 |
| 05/01 | 760 | 766 | 749 | 760 | -1.17% | 476,200 | 510億8936万 | -13.44% | 28.42 | 1.56 |
| 04/30 | 795 | 795 | 765 | 769 | -1.79% | 530,800 | 516億9437万 | -12.81% | 28.75 | 1.58 |
| 04/28 | 771 | 784 | 768 | 783 | 0% | 407,500 | 526億3549万 | -11.72% | 29.28 | 1.61 |
| 04/27 | 784 | 784 | 762 | 783 | -1.01% | 673,100 | 526億3549万 | -12.02% | 29.28 | 1.61 |
| 04/24 | 810 | 818 | 774 | 791 | -2.1% | 796,400 | 531億7327万 | -11.52% | 29.58 | 1.62 |
| 04/23 | 835 | 847 | 802 | 808 | -2.3% | 1,209,800 | 543億1606万 | -10.22% | 30.21 | 1.66 |
| 04/22 | 860 | 872 | 823 | 827 | -3.16% | 994,300 | 555億9329万 | -8.92% | 30.92 | 1.7 |
| 04/21 | 869 | 870 | 848 | 854 | -0.81% | 637,900 | 574億831万 | -6.77% | 31.93 | 1.75 |
| 04/20 | 850 | 876 | 850 | 861 | +2.38% | 1,601,200 | 578億7887万 | -6.82% | 32.19 | 1.77 |
| 04/17 | 873 | 878 | 838 | 841 | -3.67% | 962,100 | 565億3441万 | -10.05% | 31.44 | 1.73 |
| 04/16 | 890 | 902 | 871 | 873 | +2.71% | 2,748,900 | 586億8555万 | -7.23% | 32.64 | 1.79 |
| 04/15 | 842 | 856 | 837 | 850 | -0.7% | 708,700 | 571億3942万 | -9.86% | 31.78 | 1.74 |
| 04/14 | 850 | 856 | 837 | 856 | -2.62% | 837,300 | 575億4276万 | -9.61% | 32.01 | 1.76 |
| 04/13 | 867 | 886 | 853 | 879 | +6.16% | 1,528,600 | 590億8888万 | -7.67% | 32.87 | 1.8 |
| 04/10 | 872 | 880 | 819 | 828 | -6.12% | 1,787,500 | 556億6052万 | -13.3% | 30.96 | 1.7 |
| 04/09 | 899 | 908 | 865 | 882 | -1.01% | 1,320,200 | 592億9055万 | -8.03% | 32.98 | 1.81 |
| 04/08 | 885 | 893 | 863 | 891 | -4.19% | 1,838,700 | 598億9556万 | -6.9% | 33.31 | 1.83 |
| 04/07 | 924 | 939 | 893 | 930 | +1.2% | 1,221,300 | 625億1725万 | -3.02% | 34.77 | 1.91 |
| 04/06 | 953 | 956 | 916 | 919 | -3.57% | 1,368,900 | 617億7780万 | -4.37% | 34.36 | 1.89 |
| 04/03 | 950 | 985 | 935 | 953 | +0.85% | 1,962,000 | 640億6337万 | -0.83% | 35.63 | 1.96 |
| 04/02 | 946 | 980 | 925 | 945 | -4.16% | 4,453,600 | 635億2559万 | -1.25% | 35.33 | 1.94 |
| 04/01 | 950 | 986 | 937 | 986 | -0.6% | 1,933,600 | 662億8173万 | +3.46% | 36.87 | 2.02 |
| 03/31 | 1,125 | 1,129 | 985 | 992 | -7.98% | 5,369,900 | 666億8507万 | +4.42% | 22.5 | 2.04 |
| 03/30 | 1,125 | 1,144 | 1,048 | 1,078 | +6.84% | 8,529,100 | 724億6623万 | +14.07% | 24.45 | 2.21 |
| 03/27 | 1,008 | 1,009 | 991 | 1,009 | +17.46% | 990,700 | 678億2785万 | +7.23% | 22.88 | 2.07 |
| 03/26 | 900 | 909 | 851 | 859 | -3.81% | 945,200 | 577億4443万 | -9% | 19.48 | 1.76 |
| 03/25 | 870 | 901 | 862 | 893 | +3.48% | 888,600 | 600億3000万 | -7.37% | 20.25 | 1.83 |
| 03/24 | 885 | 900 | 840 | 863 | -1.03% | 1,320,700 | 580億1332万 | -11.12% | 19.57 | 1.77 |
| 03/23 | 941 | 990 | 864 | 872 | -7.14% | 2,495,900 | 586億1832万 | -10.38% | 19.77 | 1.79 |
| 03/19 | 1,063 | 1,068 | 939 | 939 | -7.03% | 2,458,400 | 631億2225万 | -3.79% | 21.29 | 1.93 |
| 03/18 | 1,016 | 1,020 | 976 | 1,010 | -2.51% | 2,108,800 | 678億9508万 | +4.02% | 22.9 | 2.07 |
| 03/17 | 1,024 | 1,091 | 1,020 | 1,036 | -1.43% | 2,647,900 | 696億4287万 | +7.58% | 23.49 | 2.13 |
| 03/16 | 1,198 | 1,200 | 1,007 | 1,051 | -7.64% | 5,129,400 | 706億5121万 | +10.05% | 23.83 | 2.16 |
| 03/13 | 1,033 | 1,138 | 1,030 | 1,138 | +15.18% | 4,372,600 | 764億9960万 | +20.68% | 25.81 | 2.34 |
| 03/12 | 948 | 1,004 | 936 | 988 | +7.63% | 3,959,300 | 664億1617万 | +6.47% | 22.41 | 2.03 |
| 03/11 | 960 | 1,009 | 918 | 918 | -3.37% | 2,799,500 | 617億1057万 | +0.22% | 20.82 | 1.88 |
| 03/10 | 950 | 973 | 901 | 950 | -4.04% | 2,399,000 | 638億6171万 | +4.97% | 21.54 | 1.95 |
| 03/09 | 1,010 | 1,054 | 965 | 990 | +2.38% | 4,927,200 | 665億5062万 | +10.74% | 22.45 | 2.03 |
| 03/06 | 924 | 1,023 | 923 | 967 | +6.73% | 3,147,600 | 650億449万 | +9.51% | 21.93 | 1.98 |
| 03/05 | 900 | 934 | 885 | 906 | +7.35% | 1,200,800 | 609億390万 | +3.07% | 20.55 | 1.86 |
| 03/04 | 901 | 925 | 834 | 844 | -9.93% | 1,949,000 | 567億3608万 | -3.1% | 19.14 | 1.73 |
| 03/03 | 990 | 1,010 | 915 | 937 | -3.6% | 3,209,200 | 629億8781万 | +8.83% | 21.25 | 1.92 |
| 03/02 | 1,005 | 1,019 | 915 | 972 | +5.42% | 4,232,000 | 653億4061万 | +14.35% | 22.04 | 1.99 |
| 02/27 | 864 | 932 | 861 | 922 | +6.84% | 1,486,600 | 619億7947万 | +10.29% | 20.91 | 1.89 |
| 02/26 | 862 | 884 | 852 | 863 | +1.53% | 1,620,400 | 580億1332万 | +4.73% | 19.57 | 1.77 |
| 02/25 | 894 | 895 | 844 | 850 | -5.03% | 1,753,200 | 571億3942万 | +4.29% | 19.28 | 1.74 |
| 02/24 | 884 | 927 | 853 | 895 | +2.87% | 3,177,400 | 601億6445万 | +11.04% | 20.3 | 1.84 |
| 02/20 | 963 | 975 | 860 | 870 | -12.39% | 3,108,500 | 584億8388万 | +9.3% | 19.73 | 1.79 |
| 02/19 | 987 | 1,059 | 980 | 993 | -6.76% | 5,851,300 | 667億5229万 | +26.34% | 22.52 | 2.04 |
| 02/18 | 1,455 | 1,557 | 1,065 | 1,065 | -21.98% | 13,818,100 | 715億9233万 | +38.13% | 24.15 | 2.19 |
| 02/17 | 1,118 | 1,365 | 1,110 | 1,365 | +28.17% | 13,929,500 | 917億5919万 | +81.27% | 30.95 | 2.8 |
| 02/16 | 1,005 | 1,065 | 975 | 1,065 | +16.39% | 2,947,000 | 715億9233万 | +47.3% | 24.15 | 2.19 |
| 02/13 | 961 | 991 | 905 | 915 | -4.89% | 4,287,300 | 615億891万 | +29.97% | 20.75 | 1.88 |
| 02/12 | 893 | 962 | 890 | 962 | +18.47% | 2,488,800 | 646億6838万 | +39.22% | 21.82 | 1.97 |
| 02/10 | 806 | 849 | 794 | 812 | 0% | 2,351,000 | 545億8495万 | +20.3% | 18.41 | 1.67 |
| 02/09 | 860 | 883 | 808 | 812 | -2.99% | 4,427,500 | 545億8495万 | +22.11% | 18.41 | 1.67 |
| 02/06 | 733 | 849 | 733 | 837 | +14.03% | 6,573,800 | 562億6552万 | +28.18% | 18.98 | 1.72 |
| 02/05 | 760 | 788 | 734 | 734 | -5.05% | 2,543,500 | 493億4157万 | +14.51% | 16.65 | 1.51 |
| 02/04 | 717 | 783 | 705 | 773 | +11.54% | 4,604,200 | 519億6326万 | +22.12% | 17.53 | 1.59 |
| 02/03 | 651 | 696 | 649 | 693 | +8.11% | 1,366,500 | 465億8543万 | +11.24% | 15.72 | 1.42 |
| 02/02 | 682 | 733 | 634 | 641 | -4.61% | 3,373,300 | 430億8984万 | +4.06% | 14.54 | 1.32 |
| 01/30 | 676 | 687 | 651 | 672 | -5.49% | 2,283,900 | 451億7375万 | +9.98% | 15.24 | 1.38 |
| 01/29 | 844 | 875 | 709 | 711 | -17.23% | 9,296,400 | 477億9544万 | +17.52% | 16.12 | 1.46 |
| 01/28 | 859 | 859 | 859 | 859 | +21.16% | 398,000 | 577億4443万 | +43.89% | 19.48 | 1.76 |
| 01/27 | 599 | 709 | 587 | 709 | +16.42% | 1,863,600 | 476億6100万 | +21.61% | 16.08 | 1.46 |
| 01/26 | 640 | 640 | 603 | 609 | -6.02% | 682,600 | 409億3871万 | +5.73% | 13.81 | 1.25 |
| 01/23 | 620 | 649 | 615 | 648 | +3.51% | 383,400 | 435億6040万 | +13.29% | 14.7 | 1.33 |
| 01/22 | 630 | 636 | 616 | 626 | +0.48% | 274,000 | 420億8150万 | +10.41% | 14.2 | 1.28 |
| 01/21 | 627 | 630 | 615 | 623 | -1.27% | 320,800 | 418億7983万 | +10.66% | 14.13 | 1.28 |
| 01/20 | 625 | 638 | 615 | 631 | +0.48% | 397,300 | 424億1762万 | +12.88% | 14.31 | 1.29 |
| 01/19 | 644 | 644 | 620 | 628 | -2.48% | 586,800 | 422億1595万 | +13.15% | 14.24 | 1.29 |
| 01/16 | 636 | 672 | 632 | 644 | +2.22% | 1,075,300 | 432億9151万 | +16.88% | 14.6 | 1.32 |
| 01/15 | 614 | 634 | 608 | 630 | +2.61% | 657,200 | 423億5039万 | +15.38% | 14.29 | 1.29 |
| 01/14 | 619 | 624 | 610 | 614 | -0.65% | 460,100 | 412億7483万 | +13.08% | 13.92 | 1.26 |
| 01/13 | 614 | 635 | 596 | 618 | +3% | 949,200 | 415億4372万 | +14.23% | 14.01 | 1.27 |
| 01/09 | 606 | 614 | 585 | 600 | -0.83% | 679,100 | 403億3371万 | +11.52% | 13.61 | 1.23 |
| 01/08 | 578 | 633 | 575 | 605 | +4.67% | 1,410,900 | 406億6982万 | +12.87% | 13.72 | 1.24 |
| 01/07 | 578 | 598 | 575 | 578 | +1.76% | 626,200 | 388億5480万 | +8.04% | 13.11 | 1.19 |
| 01/06 | 553 | 568 | 551 | 568 | +3.09% | 297,500 | 381億8258万 | +6.17% | 12.88 | 1.17 |
| 01/05 | 539 | 553 | 536 | 551 | +3.96% | 423,100 | 370億3979万 | +2.8% | 12.5 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 538 | 541 | 530 | 530 | -2.03% | 179,900 | 356億2811万 | -1.3% | 12.02 | 1.14 |
| 12/29 | 529 | 541 | 525 | 541 | +3.05% | 357,400 | 363億6756万 | +0.37% | 12.27 | 1.17 |
| 12/26 | 524 | 526 | 519 | 525 | +0.19% | 203,600 | 352億9199万 | -2.78% | 11.91 | 1.13 |
| 12/25 | 519 | 527 | 518 | 524 | +1.16% | 301,000 | 352億2477万 | -3.32% | 11.88 | 1.13 |
| 12/24 | 515 | 520 | 515 | 518 | -0.19% | 178,600 | 348億2143万 | -4.6% | 11.75 | 1.12 |
| 12/23 | 510 | 522 | 510 | 519 | +1.76% | 333,600 | 348億8866万 | -4.77% | 11.77 | 1.12 |
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 | |
| 2009年 3月期 | 218 10/1 | 60 3/10 2/24 | 20,287,600 3/12 | - | - | +29% 3/26 | -19.96% 2/24 |
| 2010年 3月期 | 130 6/10 | 83 4/1 | 8,852,600 9/25 | - | - | +20.44% 6/5 | -20.47% 7/13 |
| 2011年 3月期 | 157 3/25 | 41 3/15 | 35,940,100 3/25 | 92億4350万 | 24億1390万 | +54.58% 3/25 | -36.86% 3/15 |
| 2012年 3月期 | 156 4/4 | 60 11/28 11/25 | 24,647,000 1/24 | 91億8463万 | 35億3255万 | +34.28% 1/24 | -19.67% 8/9 |
| 2013年 3月期 | 138 3/29 | 65 10/15 | 56,794,000 3/26 | 81億2486万 | 38億2693万 | +41.04% 3/28 | -20.05% 5/18 |
| 2014年 3月期 | 208 9/25 | 107 3/24 | 56,918,800 4/25 | 122億4617万 | 62億9971万 | +43.25% 9/4 | -20.29% 6/7 |
| 2015年 3月期 | 157 9/18 | 109 5/21 4/15 他2件 | 84,828,600 9/18 | 92億4350万 | 64億1746万 | +10.89% 9/18 | -10.43% 10/14 |
| 2016年 3月期 | 141 7/8 | 84 2/12 | 44,050,100 7/8 | 83億389万 | 49億4699万 | +13.81% 10/13 | -21.51% 8/25 |
| 2017年 3月期 | 108 12/8 | 77 7/6 | 2,315,900 12/5 | 63億6042万 | 45億3474万 | +14.52% 12/7 | -9.96% 7/6 |
| 2018年 3月期 | 205 1/22 | 89 4/14 | 126,594,800 10/3 | 120億7303万 | 52億4146万 | +37.45% 10/11 | -15.79% 2/13 |
| 2019年 3月期 | 182 5/22 | 85 12/25 | 71,542,500 3/29 | 107億1849万 | 50億589万 | +24.56% 3/29 | -20.22% 12/25 |
| 2020年 3月期 | 159 11/28 11/27 | 95 3/13 | 16,959,200 4/1 | 93億6396万 | 55億9482万 | +19.95% 7/3 | -23.6% 3/13 |
| 2021年 3月期 | 141 2/22 | 106 4/6 4/3 | 6,280,600 2/22 | 83億389万 | 62億4264万 | +14.91% 4/22 | -8.68% 7/31 |
| 2022年 3月期 | 194 3/7 | 114 4/20 4/14 | 95,209,100 4/22 | 114億2521万 | 67億1378万 | +24.16% 3/7 | -11.02% 11/30 |
| 2023年 3月期 | 464 1/24 | 160 4/4 | 33,037,500 12/5 | 273億2628万 | 94億2285万 | +76.58% 12/5 | -22.36% 10/5 |
| 2024年 3月期 | 5,570 3/7 | 303 4/3 | 34,700,200 12/8 | 3280億3319万 | 178億4453万 | +116.45% 3/7 | -51.14% 4/4 |
| 2025年 3月期 | 2,854 5/21 | 714 1/17 | 54,351,300 5/17 | 1680億8020万 | 479億9711万 | +71.86% 5/20 | -34.21% 8/5 |
| 2026年 3月期 | 1,557 2/18 | 506 12/22 | 13,929,500 2/17 | 1046億6598万 | 340億1476万 | +81.22% 2/17 | -13.43% 5/1 |
| 最新 | 614 2026/5/26 | 719,300 | 412億7483万 | -16.01% 731 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 181%（2.81倍）
- 2023/12/29 vs 2022/12/30
- 179%（2.79倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/12/30 vs 2024/12/30
- -32%（0.68倍）
- 2026/05/26 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
41円（2011/03/15） - 1398%（14.98倍）
614円（5/26）
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。
