- 1798
- 2026/10/02
- 時価
- 125億円
- PER 予
- 7.12倍
- 2010年以降
- 赤字-21.16倍
（2010-2026年） - PBR
- 0.64倍
- 2010年以降
- 0.1-0.88倍
（2010-2026年） - 配当 予
- 3.42%
- ROE 予
- 9.04%
- ROA 予
- 4.87%
- 資料
- Link
- CSV,JSON
守谷商会（1798）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,091
- 始値
- 1,071
- 高値
- 1,110
- 安値
- 1,071
- 終値 +1.74%
- 1,110
- 出来高 +666.67%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +0.36%
1,106 - 株価（25日）
移動平均値 - +2.02%
1,088 - 出来高（5日）
移動平均値 - +69.12%
1,360
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 | 1,071 | 1,110 | 1,071 | 1,110 | +1.74% | 2,300 | - | +2.02% | - | - |
| 10/01 | 1,100 | 1,100 | 1,091 | 1,091 | -0.82% | 300 | - | +0.65% | - | - |
| 09/30 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +1.66% | - | - |
| 09/29 | 1,110 | 1,110 | 1,100 | 1,100 | -2.74% | 300 | - | +2.04% | - | - |
| 09/28 | 1,133 | 1,147 | 1,127 | 1,131 | -0.79% | 3,700 | - | +5.21% | - | - |
| 09/25 | 1,135 | 1,141 | 1,111 | 1,140 | -0.87% | 3,700 | - | +6.54% | - | - |
| 09/24 | 1,153 | 1,153 | 1,092 | 1,150 | +4.74% | 8,700 | - | +8.08% | - | - |
| 09/18 | 1,091 | 1,098 | 1,091 | 1,098 | +0.64% | 300 | - | +3.78% | - | - |
| 09/17 | 1,070 | 1,091 | 1,063 | 1,091 | +3.12% | 1,600 | - | +3.41% | - | - |
| 09/16 | 1,069 | 1,069 | 1,058 | 1,058 | -0.84% | 300 | - | +0.57% | - | - |
| 09/15 | 1,046 | 1,067 | 1,046 | 1,067 | +1.91% | 700 | - | +1.62% | - | - |
| 09/14 | 1,050 | 1,060 | 1,047 | 1,047 | -0.29% | 700 | - | 0% | - | - |
| 09/11 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 1,800 | - | +0.38% | - | - |
| 09/10 | 1,075 | 1,075 | 1,053 | 1,060 | -0.93% | 1,300 | - | +1.34% | - | - |
| 09/09 | 1,080 | 1,080 | 1,070 | 1,070 | +0.56% | 200 | - | +2.39% | - | - |
| 09/08 | 1,064 | 1,079 | 1,064 | 1,064 | 0% | 2,000 | - | +1.92% | - | - |
| 09/07 | 1,083 | 1,083 | 1,064 | 1,064 | -1.75% | 2,100 | - | +2.01% | - | - |
| 09/04 | 1,100 | 1,100 | 1,083 | 1,083 | -1.55% | 3,500 | - | +3.84% | - | - |
| 09/03 | 1,094 | 1,100 | 1,088 | 1,100 | 0% | 800 | - | +5.77% | - | - |
| 09/02 | 1,130 | 1,130 | 1,082 | 1,100 | -2.31% | 4,800 | - | +5.97% | - | - |
| 09/01 | 1,110 | 1,138 | 1,096 | 1,126 | +3.11% | 6,600 | - | +8.58% | - | - |
| 08/31 | 1,080 | 1,092 | 1,078 | 1,092 | +1.49% | 4,100 | - | +5.41% | - | - |
| 08/28 | 1,078 | 1,079 | 1,060 | 1,076 | +2.09% | 5,100 | - | +3.86% | - | - |
| 08/27 | 1,087 | 1,091 | 1,053 | 1,054 | -1.4% | 6,600 | - | +1.64% | - | - |
| 08/26 | 1,037 | 1,069 | 1,037 | 1,069 | +3.79% | 4,200 | - | +2.79% | - | - |
| 08/25 | 1,026 | 1,039 | 1,026 | 1,030 | 0% | 2,300 | - | -1.06% | - | - |
| 08/24 | 1,039 | 1,044 | 1,030 | 1,030 | +2.08% | 4,400 | - | -1.15% | - | - |
| 08/21 | 1,009 | 1,018 | 1,009 | 1,009 | 0% | 2,800 | - | -3.44% | - | - |
| 08/20 | 1,010 | 1,010 | 1,005 | 1,009 | +0.2% | 4,800 | - | -4.09% | - | - |
| 08/19 | 1,003 | 1,008 | 1,003 | 1,007 | +0.4% | 1,600 | - | -4.82% | - | - |
| 08/18 | 1,002 | 1,009 | 1,001 | 1,003 | +0.1% | 16,500 | - | -5.73% | - | - |
| 08/17 | 1,011 | 1,016 | 1,000 | 1,002 | -0.89% | 12,200 | - | -6.44% | - | - |
| 08/14 | 1,015 | 1,024 | 1,002 | 1,011 | +0.1% | 6,400 | - | -6.04% | - | - |
| 08/13 | 1,008 | 1,018 | 1,000 | 1,010 | 0% | 7,700 | - | -6.57% | - | - |
| 08/12 | 1,009 | 1,017 | 1,002 | 1,010 | 0% | 5,400 | - | -6.91% | - | - |
| 08/10 | 1,010 | 1,010 | 998 | 1,010 | +0.4% | 15,100 | - | -7.25% | - | - |
| 08/07 | 1,033 | 1,091 | 995 | 1,006 | -4.19% | 27,800 | - | -7.96% | - | - |
| 08/06 | 1,055 | 1,070 | 1,050 | 1,050 | -0.19% | 4,200 | - | -4.2% | - | - |
| 08/05 | 1,034 | 1,053 | 1,034 | 1,052 | +0.77% | 4,500 | - | -4.28% | - | - |
| 08/04 | 1,047 | 1,047 | 1,021 | 1,044 | +0.38% | 12,400 | - | -5.26% | - | - |
| 08/03 | 1,050 | 1,050 | 1,034 | 1,040 | 0% | 2,500 | - | -5.88% | - | - |
| 07/31 | 1,032 | 1,048 | 1,032 | 1,040 | +0.97% | 3,000 | - | -6.05% | - | - |
| 07/30 | 1,042 | 1,049 | 1,028 | 1,030 | -1.81% | 3,600 | - | -7.04% | - | - |
| 07/29 | 1,060 | 1,060 | 1,042 | 1,049 | -1.04% | 2,600 | - | -5.41% | - | - |
| 07/28 | 1,091 | 1,100 | 1,060 | 1,060 | -3.64% | 5,100 | - | -4.42% | - | - |
| 07/27 | 1,108 | 1,115 | 1,100 | 1,100 | -0.9% | 1,000 | - | -0.72% | - | - |
| 07/24 | 1,092 | 1,121 | 1,092 | 1,110 | +0.91% | 3,800 | - | +0.45% | - | - |
| 07/23 | 1,079 | 1,120 | 1,079 | 1,100 | -0.81% | 6,800 | - | -0.09% | - | - |
| 07/22 | 1,153 | 1,169 | 1,092 | 1,109 | +1% | 30,800 | - | +0.91% | - | - |
| 07/21 | 1,064 | 1,100 | 1,064 | 1,098 | +2.81% | 7,600 | - | +0.18% | - | - |
| 07/17 | 1,085 | 1,099 | 1,041 | 1,068 | -2.82% | 19,900 | - | -2.29% | - | - |
| 07/16 | 1,165 | 1,170 | 1,000 | 1,099 | -6.15% | 38,200 | - | +0.73% | - | - |
| 07/15 | 1,168 | 1,171 | 1,161 | 1,171 | +0.09% | 2,900 | - | +7.63% | - | - |
| 07/14 | 1,162 | 1,180 | 1,162 | 1,170 | +0.52% | 2,200 | - | +8.23% | - | - |
| 07/13 | 1,210 | 1,227 | 1,164 | 1,164 | -0.34% | 29,900 | - | +8.28% | - | - |
| 07/10 | 1,138 | 1,168 | 1,130 | 1,168 | +2.37% | 6,800 | - | +9.36% | - | - |
| 07/09 | 1,135 | 1,141 | 1,122 | 1,141 | +0.97% | 3,500 | - | +7.34% | - | - |
| 07/08 | 1,113 | 1,130 | 1,107 | 1,130 | +2.45% | 3,600 | - | +6.91% | - | - |
| 07/07 | 1,112 | 1,114 | 1,103 | 1,103 | -0.99% | 5,300 | - | +4.95% | - | - |
| 07/06 | 1,103 | 1,130 | 1,103 | 1,114 | +0.45% | 1,900 | - | +6.4% | - | - |
| 07/03 | 1,081 | 1,123 | 1,074 | 1,109 | +1.56% | 3,400 | - | +6.43% | - | - |
| 07/02 | 1,124 | 1,124 | 1,071 | 1,092 | -1.71% | 8,800 | - | +5.2% | - | - |
| 07/01 | 1,131 | 1,135 | 1,111 | 1,111 | -0.63% | 4,900 | - | +7.34% | - | - |
| 06/30 | 1,149 | 1,159 | 1,110 | 1,118 | -1.93% | 11,400 | - | +8.44% | - | - |
| 06/29 | 1,118 | 1,145 | 1,105 | 1,140 | +4.4% | 7,200 | - | +11.11% | - | - |
| 06/26 | 1,086 | 1,093 | 1,079 | 1,092 | +3.41% | 2,400 | - | +6.95% | - | - |
| 06/25 | 1,053 | 1,056 | 1,053 | 1,056 | +0.38% | 500 | - | +3.73% | - | - |
| 06/24 | 1,065 | 1,092 | 1,048 | 1,052 | +0.96% | 3,900 | - | +3.44% | - | - |
| 06/23 | 1,040 | 1,062 | 1,040 | 1,042 | +0.19% | 4,500 | - | +2.76% | - | - |
| 06/22 | 1,040 | 1,040 | 1,003 | 1,040 | +2.06% | 6,000 | - | +2.67% | - | - |
| 06/19 | 1,021 | 1,027 | 1,014 | 1,019 | -1.16% | 5,400 | - | +0.59% | - | - |
| 06/18 | 1,040 | 1,040 | 1,020 | 1,031 | -0.87% | 2,200 | - | +1.78% | - | - |
| 06/17 | 1,021 | 1,040 | 1,021 | 1,040 | +1.36% | 1,900 | - | +2.56% | - | - |
| 06/16 | 1,034 | 1,039 | 1,026 | 1,026 | -0.77% | 500 | - | +0.98% | - | - |
| 06/15 | 1,013 | 1,050 | 1,005 | 1,034 | +1.67% | 3,700 | - | +1.37% | - | - |
| 06/12 | 1,008 | 1,020 | 1,008 | 1,017 | +0.79% | 1,600 | - | -0.68% | - | - |
| 06/11 | 1,000 | 1,009 | 998 | 1,009 | +0.2% | 4,700 | - | -2.13% | - | - |
| 06/10 | 1,007 | 1,007 | 1,000 | 1,007 | -1.18% | 1,200 | - | -3.08% | - | - |
| 06/09 | 998 | 1,030 | 997 | 1,019 | +1.9% | 2,200 | - | -2.58% | - | - |
| 06/08 | 1,001 | 1,009 | 1,000 | 1,000 | -2.34% | 1,000 | - | -5.03% | - | - |
| 06/05 | 988 | 1,025 | 988 | 1,024 | +1.89% | 6,200 | - | -3.58% | - | - |
| 06/04 | 972 | 1,005 | 972 | 1,005 | +2.03% | 2,500 | - | -5.99% | - | - |
| 06/03 | 974 | 1,006 | 974 | 985 | -0.4% | 7,700 | - | -8.63% | - | - |
| 06/02 | 991 | 991 | 965 | 989 | +0.3% | 7,400 | - | -8.93% | - | - |
| 06/01 | 1,025 | 1,025 | 980 | 986 | -2.86% | 8,300 | - | -9.95% | - | - |
| 05/29 | 1,002 | 1,024 | 1,002 | 1,015 | 0% | 4,900 | - | -8.14% | - | - |
| 05/28 | 1,000 | 1,015 | 985 | 1,015 | +1% | 8,900 | - | -8.97% | - | - |
| 05/27 | 1,011 | 1,011 | 992 | 1,005 | -0.59% | 6,300 | - | -10.59% | - | - |
| 05/26 | 1,016 | 1,016 | 1,003 | 1,011 | -0.69% | 6,900 | - | -10.77% | - | - |
| 05/25 | 1,010 | 1,018 | 1,000 | 1,018 | +0.89% | 9,100 | - | -10.78% | - | - |
| 05/22 | 1,050 | 1,050 | 1,005 | 1,009 | -1.08% | 7,100 | - | -12.26% | - | - |
| 05/21 | 1,005 | 1,030 | 997 | 1,020 | +3.03% | 6,900 | - | -11.99% | - | - |
| 05/20 | 1,009 | 1,009 | 987 | 990 | -2.85% | 14,700 | - | -15.17% | - | - |
| 05/19 | 1,023 | 1,030 | 1,001 | 1,019 | -0.39% | 15,500 | - | -13.42% | - | - |
| 05/18 | 1,031 | 1,040 | 1,020 | 1,023 | -1.63% | 9,200 | - | -13.82% | - | - |
| 05/15 | 1,037 | 1,060 | 1,036 | 1,040 | -0.19% | 3,700 | - | -13.04% | - | - |
| 05/14 | 1,081 | 1,095 | 1,000 | 1,042 | -3.52% | 16,800 | - | -13.46% | - | - |
| 05/13 | 1,122 | 1,122 | 1,073 | 1,080 | -4.26% | 21,300 | - | -10.89% | - | - |
| 05/12 | 1,155 | 1,161 | 1,090 | 1,128 | -2.25% | 35,000 | - | -7.31% | - | - |
| 05/11 | 1,192 | 1,192 | 1,134 | 1,154 | -2.29% | 17,700 | - | -5.49% | - | - |
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 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 | 1,110 2026/10/2 | 2,300 | 125億4300万 | +2.02% 1,088 | |||
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）
- 2026/10/02 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
50円（2009/03/06） - 2120%（22.2倍）
1,110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。
