守谷商会（1798）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,015
- 始値
- 1,002
- 高値
- 1,024
- 安値
- 1,002
- 終値 ±0%
- 1,015
- 出来高 -44.94%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,013 - 株価（25日）
移動平均値 - -8.14%
1,105 - 出来高（5日）
移動平均値 - -32.13%
7,220
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,002 | 1,024 | 1,002 | 1,015 | 0% | 4,900 | 114億6950万 | -8.14% | 6.51 | 0.59 |
| 05/28 | 1,000 | 1,015 | 985 | 1,015 | +1% | 8,900 | 114億6950万 | -8.97% | 6.51 | 0.59 |
| 05/27 | 1,011 | 1,011 | 992 | 1,005 | -0.59% | 6,300 | 113億5650万 | -10.59% | 6.45 | 0.58 |
| 05/26 | 1,016 | 1,016 | 1,003 | 1,011 | -0.69% | 6,900 | 114億2430万 | -10.77% | 6.49 | 0.59 |
| 05/25 | 1,010 | 1,018 | 1,000 | 1,018 | +0.89% | 9,100 | 115億340万 | -10.78% | 6.53 | 0.59 |
| 05/22 | 1,050 | 1,050 | 1,005 | 1,009 | -1.08% | 7,100 | 114億170万 | -12.26% | 6.47 | 0.59 |
| 05/21 | 1,005 | 1,030 | 997 | 1,020 | +3.03% | 6,900 | 115億2600万 | -11.99% | 6.54 | 0.59 |
| 05/20 | 1,009 | 1,009 | 987 | 990 | -2.85% | 14,700 | 111億8700万 | -15.17% | 6.35 | 0.58 |
| 05/19 | 1,023 | 1,030 | 1,001 | 1,019 | -0.39% | 15,500 | 115億1470万 | -13.42% | 6.54 | 0.59 |
| 05/18 | 1,031 | 1,040 | 1,020 | 1,023 | -1.63% | 9,200 | 115億5990万 | -13.82% | 6.56 | 0.59 |
| 05/15 | 1,037 | 1,060 | 1,036 | 1,040 | -0.19% | 3,700 | 117億5200万 | -13.04% | 6.67 | 0.6 |
| 05/14 | 1,081 | 1,095 | 1,000 | 1,042 | -3.52% | 16,800 | 117億7460万 | -13.46% | 6.68 | 0.61 |
| 05/13 | 1,122 | 1,122 | 1,073 | 1,080 | -4.26% | 21,300 | 122億400万 | -10.89% | 6.93 | 0.63 |
| 05/12 | 1,155 | 1,161 | 1,090 | 1,128 | -2.25% | 35,000 | 127億4640万 | -7.31% | 7.24 | 0.66 |
| 05/11 | 1,192 | 1,192 | 1,134 | 1,154 | -2.29% | 17,700 | 130億4020万 | -5.49% | 7.4 | 0.67 |
| 05/08 | 1,193 | 1,193 | 1,181 | 1,181 | -2.07% | 6,700 | 133億4530万 | -3.36% | 7.58 | 0.69 |
| 05/07 | 1,200 | 1,213 | 1,200 | 1,206 | +1.09% | 5,500 | 136億2780万 | -1.47% | 7.74 | 0.7 |
| 05/01 | 1,175 | 1,193 | 1,175 | 1,193 | +0.59% | 4,100 | 134億8090万 | -2.69% | 7.65 | 0.69 |
| 04/30 | 1,197 | 1,221 | 1,183 | 1,186 | -2.79% | 4,300 | 134億180万 | -3.5% | 7.61 | 0.69 |
| 04/28 | 1,203 | 1,229 | 1,190 | 1,220 | +1.41% | 10,600 | 137億8600万 | -1.05% | 7.83 | 0.71 |
| 04/27 | 1,220 | 1,220 | 1,185 | 1,203 | -1.47% | 9,800 | 135億9390万 | -2.51% | 7.72 | 0.7 |
| 04/24 | 1,191 | 1,222 | 1,173 | 1,221 | +2.35% | 7,000 | 137億9730万 | -0.97% | 7.83 | 0.71 |
| 04/23 | 1,210 | 1,218 | 1,167 | 1,193 | -2.29% | 9,500 | 134億8090万 | -3.48% | 7.65 | 0.69 |
| 04/22 | 1,269 | 1,269 | 1,220 | 1,221 | -1.45% | 11,200 | 137億9730万 | -1.61% | 7.83 | 0.71 |
| 04/21 | 1,247 | 1,264 | 1,209 | 1,239 | -0.56% | 11,100 | 140億70万 | -0.48% | 7.95 | 0.72 |
| 04/20 | 1,275 | 1,275 | 1,246 | 1,246 | -0.8% | 4,100 | 140億7980万 | -0.16% | 7.99 | 0.72 |
| 04/17 | 1,236 | 1,298 | 1,236 | 1,256 | +1.62% | 11,600 | 141億9280万 | +0.24% | 8.06 | 0.73 |
| 04/16 | 1,240 | 1,256 | 1,224 | 1,236 | +1.9% | 8,100 | 139億6680万 | -1.75% | 7.93 | 0.72 |
| 04/15 | 1,249 | 1,249 | 1,212 | 1,213 | -1.22% | 5,200 | 137億690万 | -3.88% | 7.78 | 0.71 |
| 04/14 | 1,233 | 1,238 | 1,217 | 1,228 | -0.24% | 4,200 | 138億7640万 | -3.08% | 7.88 | 0.71 |
| 04/13 | 1,242 | 1,245 | 1,230 | 1,231 | +0.16% | 4,500 | 139億1030万 | -3.07% | 7.9 | 0.72 |
| 04/10 | 1,266 | 1,270 | 1,229 | 1,229 | -1.13% | 4,900 | 138億8770万 | -3.61% | 7.88 | 0.71 |
| 04/09 | 1,297 | 1,297 | 1,243 | 1,243 | -1.89% | 6,800 | 140億4590万 | -2.97% | 7.97 | 0.72 |
| 04/08 | 1,251 | 1,274 | 1,251 | 1,267 | +2.67% | 8,500 | 143億1710万 | -1.25% | 8.13 | 0.74 |
| 04/07 | 1,225 | 1,260 | 1,225 | 1,234 | -1.12% | 5,400 | 139億4420万 | -4.19% | 7.92 | 0.72 |
| 04/06 | 1,226 | 1,270 | 1,226 | 1,248 | +1.13% | 4,100 | 141億240万 | -3.63% | 8.01 | 0.73 |
| 04/03 | 1,227 | 1,258 | 1,217 | 1,234 | +1.4% | 6,400 | 139億4420万 | -5.22% | 7.92 | 0.72 |
| 04/02 | 1,225 | 1,232 | 1,199 | 1,217 | -0.49% | 10,900 | 137億5210万 | -7.03% | 7.81 | 0.71 |
| 04/01 | 1,201 | 1,241 | 1,201 | 1,223 | +2.43% | 15,600 | 138億1990万 | -7.21% | 7.84 | 0.71 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 1,213 | 1,218 | 1,166 | 1,194 | -2.69% | 19,500 | 134億9220万 | -9.89% | 4.75 | 0.69 |
| 03/30 | 1,300 | 1,300 | 1,200 | 1,227 | -2.31% | 449,000 | 138億6510万 | -7.95% | 4.88 | 0.71 |
| 03/27 | 1,272 | 1,272 | 1,254 | 1,256 | -0.16% | 7,000 | 141億9280万 | -6.2% | 4.99 | 0.73 |
| 03/26 | 1,288 | 1,288 | 1,252 | 1,258 | -2.33% | 4,500 | 142億1540万 | -6.47% | 5 | 0.73 |
| 03/25 | 1,240 | 1,298 | 1,240 | 1,288 | +4.21% | 21,000 | 145億5440万 | -4.73% | 5.12 | 0.75 |
| 03/24 | 1,216 | 1,236 | 1,198 | 1,236 | +3.34% | 33,000 | 139億6680万 | -8.92% | 4.91 | 0.72 |
| 03/23 | 1,272 | 1,354 | 1,190 | 1,196 | -7.43% | 217,000 | 135億1480万 | -12.19% | 4.75 | 0.7 |
| 03/19 | 1,276 | 1,294 | 1,274 | 1,292 | -1.67% | 7,500 | 145億9960万 | -5.56% | 5.14 | 0.75 |
| 03/18 | 1,320 | 1,320 | 1,298 | 1,314 | 0% | 18,500 | 148億4820万 | -4.09% | 5.22 | 0.76 |
| 03/17 | 1,348 | 1,348 | 1,310 | 1,314 | -1.05% | 12,500 | 148億4820万 | -4.09% | 5.22 | 0.76 |
| 03/16 | 1,366 | 1,480 | 1,328 | 1,328 | -3.35% | 149,500 | 150億640万 | -3.21% | 5.28 | 0.77 |
| 03/13 | 1,340 | 1,398 | 1,340 | 1,374 | +1.03% | 5,000 | 155億2620万 | +0.22% | 5.46 | 0.8 |
| 03/12 | 1,360 | 1,376 | 1,348 | 1,360 | +1.49% | 3,500 | 153億6800万 | -0.73% | 5.41 | 0.79 |
| 03/11 | 1,372 | 1,372 | 1,340 | 1,340 | -0.89% | 14,000 | 151億4200万 | -2.05% | 5.33 | 0.78 |
| 03/10 | 1,342 | 1,352 | 1,342 | 1,352 | +3.84% | 2,000 | 152億7760万 | -1.1% | 5.37 | 0.79 |
| 03/09 | 1,330 | 1,330 | 1,280 | 1,302 | -4.26% | 11,000 | 147億1260万 | -4.69% | 5.17 | 0.76 |
| 03/06 | 1,370 | 1,370 | 1,342 | 1,360 | -0.73% | 4,000 | 153億6800万 | -0.51% | 5.41 | 0.79 |
| 03/05 | 1,348 | 1,430 | 1,348 | 1,370 | +6.37% | 11,000 | 154億8100万 | +0.22% | 5.45 | 0.8 |
| 03/04 | 1,376 | 1,376 | 1,288 | 1,288 | -7.34% | 23,000 | 145億5440万 | -5.71% | 5.12 | 0.75 |
| 03/03 | 1,424 | 1,438 | 1,390 | 1,390 | -1.84% | 22,000 | 157億700万 | +1.53% | 5.52 | 0.81 |
| 03/02 | 1,420 | 1,432 | 1,398 | 1,416 | -0.7% | 17,000 | 160億80万 | +3.51% | 5.63 | 0.82 |
| 02/27 | 1,422 | 1,428 | 1,408 | 1,426 | +0.71% | 11,000 | 161億1380万 | +4.47% | 5.67 | 0.83 |
| 02/26 | 1,420 | 1,424 | 1,396 | 1,416 | -0.28% | 6,000 | 160億80万 | +4.04% | 5.63 | 0.82 |
| 02/25 | 1,412 | 1,442 | 1,398 | 1,420 | +1% | 17,000 | 160億4600万 | +4.49% | 5.64 | 0.83 |
| 02/24 | 1,398 | 1,406 | 1,364 | 1,406 | +1.59% | 27,000 | 158億8780万 | +3.69% | 5.59 | 0.82 |
| 02/20 | 1,400 | 1,400 | 1,360 | 1,384 | -0.43% | 14,500 | 156億3920万 | +2.14% | 5.5 | 0.8 |
| 02/19 | 1,410 | 1,412 | 1,390 | 1,390 | -1.42% | 8,500 | 157億700万 | +2.58% | 5.52 | 0.81 |
| 02/18 | 1,446 | 1,446 | 1,390 | 1,410 | -0.42% | 24,500 | 159億3300万 | +4.06% | 5.6 | 0.82 |
| 02/17 | 1,448 | 1,448 | 1,414 | 1,416 | -1.39% | 14,500 | 160億80万 | +4.66% | 5.63 | 0.82 |
| 02/16 | 1,380 | 1,436 | 1,364 | 1,436 | +6.37% | 36,000 | 162億2680万 | +6.37% | 5.71 | 0.84 |
| 02/13 | 1,358 | 1,366 | 1,338 | 1,350 | -0.59% | 26,500 | 152億5500万 | +0.22% | 5.37 | 0.79 |
| 02/12 | 1,340 | 1,378 | 1,304 | 1,358 | +1.49% | 66,000 | 153億4540万 | +0.89% | 5.4 | 0.79 |
| 02/10 | 1,350 | 1,356 | 1,282 | 1,338 | +2.14% | 100,500 | 151億1940万 | -0.59% | 5.32 | 0.78 |
| 02/09 | 1,400 | 1,510 | 1,290 | 1,310 | -2.82% | 273,500 | 148億300万 | -2.6% | 5.21 | 0.76 |
| 02/06 | 1,340 | 1,360 | 1,340 | 1,348 | +1.66% | 22,500 | 152億3240万 | +0.37% | 5.36 | 0.78 |
| 02/05 | 1,328 | 1,342 | 1,320 | 1,326 | -0.15% | 19,500 | 149億8380万 | -1.04% | 5.27 | 0.77 |
| 02/04 | 1,318 | 1,340 | 1,310 | 1,328 | +0.76% | 25,500 | 150億640万 | -0.67% | 5.28 | 0.77 |
| 02/03 | 1,336 | 1,342 | 1,308 | 1,318 | -0.15% | 18,500 | 148億9340万 | -1.2% | 5.24 | 0.77 |
| 02/02 | 1,342 | 1,342 | 1,308 | 1,320 | -0.6% | 17,000 | 149億1600万 | -0.9% | 5.25 | 0.77 |
| 01/30 | 1,314 | 1,344 | 1,304 | 1,328 | -0.45% | 13,500 | 150億640万 | -0.08% | 5.28 | 0.77 |
| 01/29 | 1,346 | 1,346 | 1,316 | 1,334 | -0.89% | 13,000 | 150億7420万 | +0.68% | 5.3 | 0.78 |
| 01/28 | 1,360 | 1,360 | 1,344 | 1,346 | -1.03% | 17,000 | 152億980万 | +1.82% | 5.35 | 0.78 |
| 01/27 | 1,374 | 1,374 | 1,358 | 1,360 | +0.44% | 5,000 | 153億6800万 | +3.26% | 5.41 | 0.79 |
| 01/26 | 1,354 | 1,362 | 1,354 | 1,354 | +0.15% | 11,500 | 153億20万 | +3.2% | 5.38 | 0.79 |
| 01/23 | 1,358 | 1,360 | 1,348 | 1,352 | +0.45% | 9,000 | 152億7760万 | +3.44% | 5.37 | 0.79 |
| 01/22 | 1,352 | 1,358 | 1,346 | 1,346 | +0.45% | 5,000 | 152億980万 | +3.22% | 5.35 | 0.78 |
| 01/21 | 1,334 | 1,342 | 1,320 | 1,340 | -1.62% | 12,500 | 151億4200万 | +3% | 5.33 | 0.78 |
| 01/20 | 1,364 | 1,368 | 1,352 | 1,362 | +1.04% | 5,000 | 153億9060万 | +4.85% | 5.41 | 0.79 |
| 01/19 | 1,364 | 1,364 | 1,340 | 1,348 | -1.32% | 5,000 | 152億3240万 | +3.85% | 5.36 | 0.78 |
| 01/16 | 1,362 | 1,390 | 1,354 | 1,366 | -1.16% | 11,500 | 154億3580万 | +5.32% | 5.43 | 0.79 |
| 01/15 | 1,396 | 1,420 | 1,382 | 1,382 | -1% | 16,000 | 156億1660万 | +6.72% | 5.49 | 0.8 |
| 01/14 | 1,372 | 1,396 | 1,372 | 1,396 | +1.75% | 6,000 | 157億7480万 | +8.05% | 5.55 | 0.81 |
| 01/13 | 1,352 | 1,376 | 1,346 | 1,372 | +2.39% | 12,500 | 155億360万 | +6.44% | 5.45 | 0.8 |
| 01/09 | 1,348 | 1,348 | 1,334 | 1,340 | -0.59% | 5,000 | 151億4200万 | +4.12% | 5.33 | 0.78 |
| 01/08 | 1,322 | 1,348 | 1,312 | 1,348 | +1.97% | 15,500 | 152億3240万 | +4.82% | 5.36 | 0.78 |
| 01/07 | 1,366 | 1,366 | 1,300 | 1,322 | -3.22% | 28,500 | 149億3860万 | +2.72% | 5.25 | 0.77 |
| 01/06 | 1,320 | 1,366 | 1,306 | 1,366 | +4.75% | 7,000 | 154億3580万 | +6.14% | 5.43 | 0.79 |
| 01/05 | 1,318 | 1,326 | 1,286 | 1,304 | +2.03% | 15,500 | 147億3520万 | +1.32% | 5.18 | 0.76 |
| 2025 | ||||||||||
| 12/30 | 1,260 | 1,280 | 1,260 | 1,278 | +0.95% | 5,000 | 144億4140万 | -0.7% | 5.08 | 0.77 |
| 12/29 | 1,256 | 1,276 | 1,256 | 1,266 | +0.64% | 10,000 | 143億580万 | -1.71% | 5.03 | 0.76 |
| 12/26 | 1,244 | 1,264 | 1,244 | 1,258 | +1.13% | 19,500 | 142億1540万 | -2.56% | 5 | 0.75 |
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 | 288 4/3 | 185 3/12 | 46,000 5/22 | - | - | +9.23% 6/14 | -14.72% 11/20 |
| 2009年 3月期 | 210 4/11 | 50 3/6 2/17 他2件 | 195,000 7/28 | - | - | +27.34% 9/2 | -36.5% 7/29 |
| 2010年 3月期 | 159 7/24 7/23 | 54 4/7 | 126,000 5/25 | - | - | +89.71% 5/22 | -21.62% 9/18 |
| 2011年 3月期 | 168 3/28 3/25 | 117 3/16 | 57,000 8/20 | 18億9840万 | 13億2210万 | +16.02% 3/28 | -10% 3/16 |
| 2012年 3月期 | 186 3/26 | 130 12/19 12/16 | 45,000 12/13 | 21億180万 | 14億6900万 | +11.2% 7/22 | -10.58% 5/15 |
| 2013年 3月期 | 278 3/14 | 130 6/4 | 48,000 3/13 | 31億4140万 | 14億6900万 | +29.54% 3/13 | -14.09% 6/4 |
| 2014年 3月期 | 227 10/31 | 158 9/9 9/4 他3件 | 113,000 9/11 | 25億6510万 | 17億8540万 | +15.23% 9/19 | -12.2% 6/7 |
| 2015年 3月期 | 305 1/14 | 175 4/15 4/7 | 162,000 8/26 | 34億4650万 | 19億7750万 | +25.45% 9/3 | -12.17% 10/23 |
| 2016年 3月期 | 334 2/8 | 221 8/25 | 433,000 2/8 | 37億7420万 | 24億9730万 | +29.42% 2/5 | -11.24% 9/8 |
| 2017年 3月期 | 499 12/1 | 225 6/29 6/27 | 337,000 2/6 | 56億3870万 | 25億4250万 | +32.51% 11/21 | -13.17% 5/13 |
| 2018年 3月期 | 475 2,374 3/29 | 360 8/14 | 370,500 74,100 3/29 | 53億6524万 | 8億1360万 | +8.02% 9/25 | -10.26% 5/12 |
| 2019年 3月期 | 456 2,280 7/23 | 360 1,800 12/25 | 31,500 6,300 7/23 | 51億5280万 | 40億6800万 | +6.12% 1/28 | -8.51% 12/26 |
| 2020年 3月期 | 440 2,202 2/25 2,202 2/21 | 321 1,607 8/30 | 124,500 24,900 10/15 | 49億7652万 | 36億3182万 | +14.63% 5/25 | -17.03% 3/13 |
| 2021年 3月期 | 460 2,299 7/22 2,300 7/21 | 316 1,580 4/2 | 220,500 44,100 2/22 | 51億9574万 | 35億7080万 | +11.69% 7/13 | -6.36% 10/30 |
| 2022年 3月期 | 520 2,600 11/1 | 394 1,971 5/14 1,970 5/13 | 434,500 86,900 5/17 | 58億7600万 | 44億5446万 | +9.76% 11/1 | -4.6% 4/12 |
| 2023年 3月期 | 520 2,600 7/22 | 424 2,121 5/19 2,120 4/6 | 334,000 66,800 3/30 | 58億7600万 | 47億9346万 | +13.16% 7/22 | -8.16% 10/13 |
| 2024年 3月期 | 854 4,270 1/30 | 440 2,200 4/10 | 131,000 26,200 5/23 | 96億5020万 | 49億7200万 | +28.08% 1/31 | -5.04% 12/18 |
| 2025年 3月期 | 805 4,025 7/19 | 614 3,070 10/25 | 337,500 67,500 4/4 | 90億9650万 | 69億3820万 | +23.26% 1/28 | -10.19% 9/17 |
| 2026年 3月期 | 1,510 7,550 2/9 | 648 3,240 4/7 | 449,000 3/30 | 170億6300万 | 73億2240万 | +34.23% 11/4 | -12.19% 3/23 |
| 最新 | 1,015 2026/5/29 | 4,900 | 114億6950万 | -8.14% 1,105 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/29 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/24 vs 1997/12/29
- -22%（0.78倍）
- 1999/12/28 vs 1998/12/24
- 0%（1倍）
- 2000/12/29 vs 1999/12/28
- 11%（1.11倍）
- 2001/12/27 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/27
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/26 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/26
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/24 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/29 vs 2010/12/24
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/29
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/29 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/29
- 73%（1.73倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/26 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/26
- 101%（2.01倍）
- 2026/05/29 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
50円（2009/03/06） - 1930%（20.3倍）
1,015円（5/29）
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。
