- 1811
- 2026/09/25
- 時価
- 552億円
- PER 予
- 35.62倍
- 2010年以降
- 赤字-145.4倍
（2010-2026年） - PBR
- 0.46倍
- 2010年以降
- 0.2-0.99倍
（2010-2026年） - 配当
- 1.6%
- ROE 予
- 1.28%
- ROA 予
- 0.69%
- 資料
- Link
- CSV,JSON
錢高組（1811）の株価チャート
株価
9/25
- 前日 (9/24)
- 7,520
- 始値
- 7,510
- 高値
- 7,570
- 安値
- 7,510
- 終値 -0.13%
- 7,510
- 出来高 +29.41%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.64%
7,558 - 株価（25日）
移動平均値 - -2.68%
7,717 - 出来高（5日）
移動平均値 - -13.39%
2,540
2026/04/24～2026/09/25
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 | ||||||||||
| 09/25 | 7,510 | 7,570 | 7,510 | 7,510 | -0.13% | 2,200 | - | -2.68% | - | - |
| 09/24 | 7,670 | 7,670 | 7,510 | 7,520 | -0.66% | 1,700 | - | -2.83% | - | - |
| 09/18 | 7,640 | 7,640 | 7,460 | 7,570 | -0.79% | 4,000 | - | -2.47% | - | - |
| 09/17 | 7,600 | 7,680 | 7,550 | 7,630 | +0.93% | 2,400 | - | -1.97% | - | - |
| 09/16 | 7,530 | 7,560 | 7,510 | 7,560 | +1.48% | 2,400 | - | -3.15% | - | - |
| 09/15 | 7,430 | 7,450 | 7,430 | 7,450 | -0.53% | 200 | - | -4.9% | - | - |
| 09/14 | 7,480 | 7,550 | 7,450 | 7,490 | 0% | 1,600 | - | -4.72% | - | - |
| 09/11 | 7,430 | 7,570 | 7,430 | 7,490 | -1.06% | 900 | - | -5.18% | - | - |
| 09/10 | 7,570 | 7,580 | 7,450 | 7,570 | 0% | 800 | - | -4.48% | - | - |
| 09/09 | 7,610 | 7,620 | 7,420 | 7,570 | -0.26% | 2,400 | - | -4.74% | - | - |
| 09/08 | 7,650 | 7,670 | 7,590 | 7,590 | -0.91% | 2,200 | - | -4.74% | - | - |
| 09/07 | 7,750 | 7,750 | 7,660 | 7,660 | -0.26% | 800 | - | -4.12% | - | - |
| 09/04 | 7,740 | 7,740 | 7,680 | 7,680 | -0.78% | 300 | - | -4.2% | - | - |
| 09/03 | 7,710 | 7,740 | 7,670 | 7,740 | +0.39% | 1,400 | - | -3.62% | - | - |
| 09/02 | 7,880 | 7,880 | 7,710 | 7,710 | -2.03% | 2,000 | - | -4.1% | - | - |
| 09/01 | 7,880 | 7,880 | 7,870 | 7,870 | -0.51% | 400 | - | -2.33% | - | - |
| 08/31 | 7,850 | 7,980 | 7,850 | 7,910 | 0% | 1,600 | - | -2.01% | - | - |
| 08/28 | 7,920 | 7,930 | 7,810 | 7,910 | -0.13% | 2,400 | - | -2.07% | - | - |
| 08/27 | 7,860 | 8,010 | 7,860 | 7,920 | -0.38% | 2,500 | - | -2.02% | - | - |
| 08/26 | 7,850 | 8,030 | 7,850 | 7,950 | +0.76% | 1,400 | - | -1.79% | - | - |
| 08/25 | 7,960 | 7,980 | 7,800 | 7,890 | -0.5% | 2,900 | - | -2.78% | - | - |
| 08/24 | 7,880 | 8,000 | 7,840 | 7,930 | +0.76% | 700 | - | -2.32% | - | - |
| 08/21 | 7,840 | 8,080 | 7,840 | 7,870 | -0.88% | 2,500 | - | -3.23% | - | - |
| 08/20 | 7,920 | 8,060 | 7,900 | 7,940 | -0.75% | 3,000 | - | -2.55% | - | - |
| 08/19 | 7,960 | 8,000 | 7,960 | 8,000 | -0.62% | 300 | - | -1.9% | - | - |
| 08/18 | 8,040 | 8,050 | 7,990 | 8,050 | -0.74% | 1,700 | - | -1.38% | - | - |
| 08/17 | 8,110 | 8,240 | 8,090 | 8,110 | +0.25% | 700 | - | -0.77% | - | - |
| 08/14 | 8,200 | 8,350 | 8,090 | 8,090 | -1.34% | 500 | - | -1.03% | - | - |
| 08/13 | 8,370 | 8,370 | 8,200 | 8,200 | -0.61% | 3,400 | - | +0.28% | - | - |
| 08/12 | 8,180 | 8,330 | 8,150 | 8,250 | +1.35% | 1,600 | - | +1.04% | - | - |
| 08/10 | 8,290 | 8,290 | 8,140 | 8,140 | -3.55% | 400 | - | -0.02% | - | - |
| 08/07 | 8,170 | 8,500 | 8,110 | 8,440 | +3.69% | 5,800 | - | +3.69% | - | - |
| 08/06 | 8,000 | 8,140 | 7,950 | 8,140 | +0.37% | 700 | - | +0.17% | - | - |
| 08/05 | 8,050 | 8,200 | 7,970 | 8,110 | +0.25% | 1,400 | - | -0.18% | - | - |
| 08/04 | 8,270 | 8,270 | 8,090 | 8,090 | -0.37% | 700 | - | -0.42% | - | - |
| 08/03 | 8,380 | 8,380 | 8,120 | 8,120 | -2.99% | 700 | - | +0.01% | - | - |
| 07/31 | 8,140 | 8,450 | 8,080 | 8,370 | +4.23% | 6,400 | - | +3.1% | - | - |
| 07/30 | 8,110 | 8,110 | 7,950 | 8,030 | +0.88% | 2,400 | - | -0.93% | - | - |
| 07/29 | 8,290 | 8,290 | 7,860 | 7,960 | -2.57% | 6,800 | - | -1.91% | - | - |
| 07/28 | 8,110 | 8,210 | 8,090 | 8,170 | -0.49% | 3,100 | - | +0.59% | - | - |
| 07/27 | 8,180 | 8,210 | 8,180 | 8,210 | +2.24% | 800 | - | +1.13% | - | - |
| 07/24 | 8,180 | 8,230 | 8,030 | 8,030 | -0.5% | 1,900 | - | -1% | - | - |
| 07/23 | 8,070 | 8,070 | 8,070 | 8,070 | -1.71% | 100 | - | -0.38% | - | - |
| 07/22 | 8,340 | 8,350 | 8,160 | 8,210 | -3.3% | 2,900 | - | +1.53% | - | - |
| 07/21 | 7,870 | 8,500 | 7,860 | 8,490 | +7.06% | 5,600 | - | +5.37% | - | - |
| 07/17 | 8,180 | 8,300 | 7,880 | 7,930 | -4.46% | 9,200 | - | -1.02% | - | - |
| 07/16 | 8,170 | 8,300 | 8,170 | 8,300 | +0.61% | 1,300 | - | +3.81% | - | - |
| 07/14 | 8,170 | 8,280 | 8,160 | 8,250 | +1.6% | 700 | - | +3.55% | - | - |
| 07/13 | 8,120 | 8,120 | 8,120 | 8,120 | -0.85% | 200 | - | +2.24% | - | - |
| 07/10 | 8,300 | 8,300 | 8,190 | 8,190 | -1.44% | 500 | - | +3.38% | - | - |
| 07/09 | 8,190 | 8,420 | 8,050 | 8,310 | +2.34% | 4,200 | - | +5.18% | - | - |
| 07/08 | 8,270 | 8,270 | 8,100 | 8,120 | -0.73% | 1,100 | - | +3.11% | - | - |
| 07/07 | 7,910 | 8,200 | 7,910 | 8,180 | +3.54% | 1,700 | - | +4.2% | - | - |
| 07/06 | 7,890 | 7,900 | 7,860 | 7,900 | +3.13% | 600 | - | +0.7% | - | - |
| 07/03 | 8,020 | 8,020 | 7,660 | 7,660 | -5.55% | 1,200 | - | -2.72% | - | - |
| 07/02 | 8,210 | 8,210 | 8,110 | 8,110 | +0.37% | 500 | - | +2.81% | - | - |
| 07/01 | 8,080 | 8,080 | 8,080 | 8,080 | -0.37% | 300 | - | +2.46% | - | - |
| 06/30 | 8,250 | 8,250 | 8,050 | 8,110 | +0.12% | 2,900 | - | +3% | - | - |
| 06/29 | 8,100 | 8,110 | 8,100 | 8,100 | +1.89% | 400 | - | +3% | - | - |
| 06/26 | 8,020 | 8,100 | 7,950 | 7,950 | -1.85% | 600 | - | +1.35% | - | - |
| 06/25 | 8,050 | 8,100 | 8,050 | 8,100 | +0.62% | 800 | - | +3.29% | - | - |
| 06/24 | 8,190 | 8,190 | 8,050 | 8,050 | -2.66% | 200 | - | +2.82% | - | - |
| 06/23 | 8,140 | 8,300 | 8,140 | 8,270 | +1.6% | 1,400 | - | +5.69% | - | - |
| 06/22 | 8,150 | 8,200 | 8,060 | 8,140 | +0.99% | 400 | - | +4.01% | - | - |
| 06/19 | 7,900 | 8,120 | 7,860 | 8,060 | +0.12% | 1,100 | - | +2.85% | - | - |
| 06/18 | 7,880 | 8,060 | 7,880 | 8,050 | +3.6% | 1,500 | - | +2.42% | - | - |
| 06/16 | 7,700 | 7,770 | 7,640 | 7,770 | +0.91% | 400 | - | -1.52% | - | - |
| 06/15 | 7,550 | 7,820 | 7,550 | 7,700 | +2.8% | 1,000 | - | -3% | - | - |
| 06/12 | 7,360 | 7,490 | 7,280 | 7,490 | +1.77% | 1,500 | - | -6.25% | - | - |
| 06/11 | 7,400 | 7,400 | 7,360 | 7,360 | -2% | 800 | - | -8.57% | - | - |
| 06/10 | 7,590 | 7,600 | 7,510 | 7,510 | -1.05% | 1,300 | - | -7.56% | - | - |
| 06/09 | 7,640 | 7,640 | 7,500 | 7,590 | -0.65% | 500 | - | -7.24% | - | - |
| 06/08 | 7,470 | 7,640 | 7,470 | 7,640 | +0.26% | 600 | - | -7.33% | - | - |
| 06/05 | 7,560 | 7,660 | 7,560 | 7,620 | -0.39% | 800 | - | -7.99% | - | - |
| 06/04 | 7,550 | 7,650 | 7,550 | 7,650 | -0.13% | 300 | - | -8% | - | - |
| 06/03 | 7,560 | 7,780 | 7,520 | 7,660 | +2% | 4,300 | - | -8.22% | - | - |
| 06/02 | 8,190 | 8,190 | 7,500 | 7,510 | -6.59% | 4,900 | - | -10.3% | - | - |
| 06/01 | 8,480 | 8,680 | 7,980 | 8,040 | -6.84% | 11,800 | - | -4.35% | - | - |
| 05/29 | 8,150 | 8,800 | 8,100 | 8,630 | +7.88% | 5,300 | - | +2.54% | - | - |
| 05/28 | 7,970 | 8,150 | 7,960 | 8,000 | -0.74% | 1,100 | - | -4.8% | - | - |
| 05/27 | 7,670 | 8,370 | 7,670 | 8,060 | +3.33% | 2,100 | - | -4.22% | - | - |
| 05/26 | 7,780 | 7,800 | 7,780 | 7,800 | -0.51% | 500 | - | -7.47% | - | - |
| 05/25 | 7,910 | 7,910 | 7,690 | 7,840 | +3.02% | 1,600 | - | -7.17% | - | - |
| 05/22 | 7,870 | 8,060 | 7,610 | 7,610 | -3.79% | 3,100 | - | -10.07% | - | - |
| 05/21 | 7,810 | 8,000 | 7,810 | 7,910 | +1.8% | 1,700 | - | -6.91% | - | - |
| 05/20 | 7,950 | 7,950 | 7,770 | 7,770 | -2.26% | 1,900 | - | -8.8% | - | - |
| 05/19 | 8,300 | 8,300 | 7,800 | 7,950 | -4.22% | 9,500 | - | -7% | - | - |
| 05/18 | 8,410 | 8,410 | 8,060 | 8,300 | -1.31% | 4,000 | - | -3.17% | - | - |
| 05/15 | 8,630 | 8,800 | 8,400 | 8,410 | -2.55% | 2,900 | - | -1.91% | - | - |
| 05/14 | 8,840 | 9,050 | 7,360 | 8,630 | -2.04% | 24,400 | - | +0.63% | - | - |
| 05/13 | 8,990 | 8,990 | 8,750 | 8,810 | -1.67% | 900 | - | +2.78% | - | - |
| 05/12 | 8,820 | 9,050 | 8,820 | 8,960 | -0.11% | 1,500 | - | +4.65% | - | - |
| 05/11 | 8,880 | 9,140 | 8,750 | 8,970 | -0.44% | 1,800 | - | +4.81% | - | - |
| 05/08 | 9,080 | 9,210 | 9,010 | 9,010 | -2.38% | 1,200 | - | +5.63% | - | - |
| 05/07 | 8,960 | 9,330 | 8,960 | 9,230 | +3.13% | 4,400 | - | +8.54% | - | - |
| 05/01 | 8,980 | 9,100 | 8,920 | 8,950 | -1.97% | 1,800 | - | +5.58% | - | - |
| 04/30 | 8,440 | 9,200 | 8,440 | 9,130 | +6.29% | 10,100 | - | +7.73% | - | - |
| 04/28 | 8,420 | 8,590 | 8,420 | 8,590 | +1.54% | 1,500 | - | +1.54% | - | - |
| 04/27 | 8,430 | 8,540 | 8,360 | 8,460 | +0.36% | 1,100 | - | +0.09% | - | - |
| 04/24 | 8,410 | 8,430 | 8,300 | 8,430 | +1.69% | 2,400 | - | -0.14% | - | - |
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 | 3,270 327 7/12 | 1,420 142 3/18 142 1/23 | 20,800 208,000 11/1 | - | - | +10.63% 2/25 | -20.43% 11/21 |
| 2009年 3月期 | 1,970 197 6/24 | 840 84 10/8 | 10,700 107,000 11/25 107,000 10/24 | - | - | +17.4% 3/25 | -35.39% 10/8 |
| 2010年 3月期 | 1,870 187 8/10 | 1,100 110 5/1 110 4/1 | 8,400 84,000 7/10 | - | - | +24.44% 5/26 | -11.9% 9/15 |
| 2011年 3月期 | 1,580 158 4/27 | 990 99 3/15 | 19,300 193,000 3/14 | 116億1789万 | 72億7956万 | +16.87% 3/24 | -8.6% 3/15 |
| 2012年 3月期 | 1,800 180 2/6 | 1,000 100 8/9 | 94,800 948,000 2/6 | 132億3558万 | 73億5310万 | +32.13% 1/23 | -11.74% 8/9 |
| 2013年 3月期 | 1,400 140 1/11 140 4/3 他2件 | 1,020 102 11/15 102 11/14 他6件 | 32,900 329,000 12/3 | 102億9434万 | 75億16万 | +17.33% 12/10 | -15.82% 5/15 |
| 2014年 3月期 | 3,200 320 9/11 | 1,310 131 4/4 | 1,983,500 19,835,000 7/22 | 235億2992万 | 96億3256万 | +38.58% 7/24 | -16.5% 2/4 |
| 2015年 3月期 | 4,200 420 3/2 420 2/5 | 2,520 252 5/22 252 5/21 | 146,800 1,468,000 11/6 | 308億8319万 | 185億2991万 | +17.33% 11/7 | -10.92% 10/14 |
| 2016年 3月期 | 7,140 714 10/20 | 3,100 310 8/25 | 2,075,200 20,752,000 9/1 | 525億142万 | 227億9473万 | +42.55% 9/1 | -19.05% 2/12 |
| 2017年 3月期 | 5,780 578 12/8 | 2,780 278 6/24 | 206,100 2,061,000 7/12 | 425億115万 | 204億4173万 | +36.91% 12/8 | -21.11% 6/24 |
| 2018年 3月期 | 6,860 12/1 | 3,630 363 4/17 363 4/14 | 52,200 11/8 | 504億4254万 | 266億9190万 | +13.66% 11/8 | -14.88% 2/13 |
| 2019年 3月期 | 6,300 6/18 | 4,505 12/25 | 23,000 10/30 | 463億2478万 | 331億2589万 | +10.79% 9/26 | -10.39% 12/21 |
| 2020年 3月期 | 5,460 4/17 | 2,619 3/13 | 15,600 3/17 | 401億4814万 | 192億5787万 | +20.17% 4/9 | -20.89% 3/9 |
| 2021年 3月期 | 5,250 3/23 3/22 | 2,951 4/3 | 11,400 9/23 | 386億398万 | 216億9911万 | +25.21% 9/23 | -9.53% 4/23 |
| 2022年 3月期 | 5,190 4/6 | 3,730 11/29 | 23,300 4/23 | 381億6279万 | 274億2721万 | +7.8% 9/16 | -12.73% 5/12 |
| 2023年 3月期 | 4,105 4/1 | 2,587 12/21 | 35,900 3/30 | 301億8463万 | 190億2257万 | +14.1% 5/9 | -8.77% 10/28 |
| 2024年 3月期 | 4,650 2/7 | 2,939 4/7 | 42,400 2/9 | 341億9210万 | 216億1087万 | +22.26% 8/16 | -9.15% 10/4 |
| 2025年 3月期 | 4,725 5/17 | 3,110 8/5 | 179,700 11/21 | 347億4358万 | 228億6826万 | +17.37% 4/30 | -24.51% 8/5 |
| 2026年 3月期 | 9,820 2/27 | 3,165 4/7 | 130,400 4/2 | 722億783万 | 232億7268万 | +35.57% 8/12 | -8.2% 3/23 |
| 最新 | 7,510 2026/9/25 | 2,200 | 552億2208万 | -2.68% 7,717 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 136%（2.36倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 12%（1.12倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/29 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/29 vs 1993/12/29
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/29
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 35%（1.35倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/28 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/28
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 110%（2.1倍）
- 2026/09/25 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
730円（2002/11/19） - 929%（10.29倍）
7,510円（9/25）
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。
