淺沼組（1852）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,022
- 始値
- 1,020
- 高値
- 1,034
- 安値
- 1,019
- 終値 +0.39%
- 1,026
- 出来高 +14.18%
- 419,600
乖離率
- 株価（5日）
移動平均値 - +0.88%
1,017 - 株価（25日）
移動平均値 - -3.39%
1,062 - 出来高（5日）
移動平均値 - -9.69%
464,620
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,020 | 1,034 | 1,019 | 1,026 | +0.39% | 419,600 | 828億8673万 | -3.39% | 16.57 | 1.72 |
| 03/26 | 1,031 | 1,037 | 1,013 | 1,022 | -0.87% | 367,500 | 825億6358万 | -4.13% | 16.5 | 1.71 |
| 03/25 | 1,036 | 1,041 | 1,030 | 1,031 | +1.28% | 524,900 | 832億9066万 | -3.73% | 16.65 | 1.73 |
| 03/24 | 1,025 | 1,025 | 1,010 | 1,018 | +3.04% | 326,100 | 822億4044万 | -5.3% | 16.44 | 1.71 |
| 03/23 | 999 | 1,000 | 982 | 988 | -2.66% | 685,000 | 798億1685万 | -8.52% | 15.95 | 1.66 |
| 03/19 | 1,020 | 1,023 | 1,007 | 1,015 | -1.74% | 483,800 | 819億9808万 | -6.62% | 16.39 | 1.7 |
| 03/18 | 1,020 | 1,033 | 1,019 | 1,033 | +1.77% | 320,200 | 834億5223万 | -5.66% | 16.68 | 1.73 |
| 03/17 | 1,020 | 1,024 | 1,012 | 1,015 | +0.4% | 161,000 | 819億9808万 | -7.81% | 16.39 | 1.7 |
| 03/16 | 1,013 | 1,027 | 1,010 | 1,011 | -0.98% | 271,800 | 816億7493万 | -8.59% | 16.32 | 1.7 |
| 03/13 | 1,020 | 1,031 | 1,017 | 1,021 | -1.07% | 326,600 | 824億8280万 | -8.02% | 16.48 | 1.71 |
| 03/12 | 1,050 | 1,051 | 1,031 | 1,032 | -2.37% | 464,100 | 833億7145万 | -7.36% | 16.66 | 1.73 |
| 03/11 | 1,066 | 1,075 | 1,057 | 1,057 | -0.19% | 349,100 | 853億9110万 | -5.29% | 17.07 | 1.77 |
| 03/10 | 1,047 | 1,061 | 1,036 | 1,059 | +3.12% | 458,800 | 855億5268万 | -5.11% | 17.1 | 1.78 |
| 03/09 | 1,000 | 1,029 | 991 | 1,027 | -2.56% | 869,900 | 829億6751万 | -7.97% | 16.58 | 1.72 |
| 03/06 | 1,044 | 1,057 | 1,036 | 1,054 | -0.57% | 317,800 | 851億4874万 | -5.64% | 17.02 | 1.77 |
| 03/05 | 1,082 | 1,089 | 1,052 | 1,060 | +2.02% | 428,500 | 856億3346万 | -5.1% | 17.11 | 1.78 |
| 03/04 | 1,050 | 1,066 | 1,014 | 1,039 | -4.15% | 827,800 | 839億3695万 | -7.15% | 16.78 | 1.74 |
| 03/03 | 1,120 | 1,127 | 1,083 | 1,084 | -4.32% | 597,700 | 875億7233万 | -3.3% | 17.5 | 1.82 |
| 03/02 | 1,109 | 1,135 | 1,095 | 1,133 | -1.65% | 815,800 | 915億3086万 | +0.98% | 18.29 | 1.9 |
| 02/27 | 1,130 | 1,157 | 1,130 | 1,152 | +2.31% | 441,200 | 930億6580万 | +2.77% | 18.6 | 1.93 |
| 02/26 | 1,121 | 1,136 | 1,117 | 1,126 | +0.54% | 308,700 | 909億6536万 | +0.63% | 18.18 | 1.89 |
| 02/25 | 1,132 | 1,134 | 1,117 | 1,120 | -1.5% | 380,900 | 904億8064万 | +0.09% | 18.08 | 1.88 |
| 02/24 | 1,136 | 1,139 | 1,109 | 1,137 | +0.18% | 489,100 | 918億5401万 | +1.7% | 18.36 | 1.91 |
| 02/20 | 1,140 | 1,141 | 1,118 | 1,135 | -1.13% | 463,900 | 916億9243万 | +1.61% | 18.33 | 1.9 |
| 02/19 | 1,140 | 1,148 | 1,130 | 1,148 | +0.44% | 288,500 | 927億4266万 | +2.87% | 18.53 | 1.92 |
| 02/18 | 1,142 | 1,150 | 1,133 | 1,143 | +0.97% | 291,900 | 923億3872万 | +2.51% | 18.45 | 1.92 |
| 02/17 | 1,138 | 1,148 | 1,129 | 1,132 | -0.53% | 254,000 | 914億5008万 | +1.8% | 18.28 | 1.9 |
| 02/16 | 1,135 | 1,141 | 1,120 | 1,138 | +0.8% | 454,900 | 919億3479万 | +2.52% | 18.37 | 1.91 |
| 02/13 | 1,155 | 1,174 | 1,118 | 1,129 | -3.26% | 1,055,400 | 912億772万 | +1.99% | 18.23 | 1.89 |
| 02/12 | 1,136 | 1,175 | 1,132 | 1,167 | -4.34% | 1,896,100 | 942億7760万 | +5.71% | 18.84 | 1.96 |
| 02/10 | 1,205 | 1,233 | 1,202 | 1,220 | +3.83% | 1,216,700 | 985億5927万 | +10.91% | 19.7 | 2.05 |
| 02/09 | 1,180 | 1,187 | 1,161 | 1,175 | +2.17% | 676,300 | 949億2389万 | +7.6% | 18.97 | 1.97 |
| 02/06 | 1,129 | 1,160 | 1,126 | 1,150 | +2.31% | 729,500 | 929億423万 | +5.89% | 18.57 | 1.93 |
| 02/05 | 1,117 | 1,130 | 1,103 | 1,124 | +1.44% | 566,300 | 908億378万 | +3.98% | 18.15 | 1.88 |
| 02/04 | 1,092 | 1,114 | 1,085 | 1,108 | +1.84% | 326,700 | 895億1120万 | +2.88% | 17.89 | 1.86 |
| 02/03 | 1,074 | 1,089 | 1,069 | 1,088 | +2.45% | 263,300 | 878億9548万 | +1.3% | 17.57 | 1.82 |
| 02/02 | 1,078 | 1,085 | 1,060 | 1,062 | +0.57% | 270,800 | 857億9503万 | -0.93% | 17.15 | 1.78 |
| 01/30 | 1,056 | 1,061 | 1,040 | 1,056 | +0.38% | 290,700 | 853億1032万 | -1.4% | 17.05 | 1.77 |
| 01/29 | 1,055 | 1,060 | 1,036 | 1,052 | -0.66% | 388,600 | 849億8717万 | -1.77% | 16.98 | 1.76 |
| 01/28 | 1,083 | 1,086 | 1,059 | 1,059 | -3.02% | 301,500 | 855億5268万 | -1.03% | 17.1 | 1.78 |
| 01/27 | 1,086 | 1,094 | 1,071 | 1,092 | 0% | 230,700 | 882億1862万 | +2.15% | 17.63 | 1.83 |
| 01/26 | 1,100 | 1,103 | 1,086 | 1,092 | -2.06% | 346,300 | 882億1862万 | +2.34% | 17.63 | 1.83 |
| 01/23 | 1,115 | 1,130 | 1,109 | 1,115 | +0.72% | 262,700 | 900億7671万 | +4.79% | 18 | 1.87 |
| 01/22 | 1,115 | 1,120 | 1,104 | 1,107 | +0.09% | 343,200 | 894億3042万 | +4.34% | 17.87 | 1.86 |
| 01/21 | 1,093 | 1,110 | 1,090 | 1,106 | -0.81% | 228,800 | 893億4963万 | +4.54% | 17.86 | 1.85 |
| 01/20 | 1,115 | 1,122 | 1,107 | 1,115 | +0.81% | 259,000 | 900億7671万 | +5.89% | 18 | 1.87 |
| 01/19 | 1,113 | 1,117 | 1,088 | 1,106 | -0.63% | 316,600 | 893億4963万 | +5.43% | 17.86 | 1.85 |
| 01/16 | 1,105 | 1,117 | 1,099 | 1,113 | +0.45% | 218,000 | 899億1514万 | +6.51% | 17.97 | 1.87 |
| 01/15 | 1,100 | 1,115 | 1,100 | 1,108 | +0.18% | 352,100 | 895億1120万 | +6.44% | 17.89 | 1.86 |
| 01/14 | 1,097 | 1,110 | 1,093 | 1,106 | +2.31% | 325,300 | 893億4963万 | +6.76% | 17.86 | 1.85 |
| 01/13 | 1,090 | 1,095 | 1,078 | 1,081 | +0.65% | 291,400 | 873億2997万 | +4.75% | 17.45 | 1.81 |
| 01/09 | 1,070 | 1,074 | 1,062 | 1,074 | +0.85% | 211,200 | 867億6447万 | +4.47% | 17.34 | 1.8 |
| 01/08 | 1,050 | 1,075 | 1,050 | 1,065 | +1.33% | 307,500 | 860億3739万 | +3.9% | 17.19 | 1.79 |
| 01/07 | 1,050 | 1,058 | 1,046 | 1,051 | -1.22% | 272,700 | 849億639万 | +2.64% | 16.97 | 1.76 |
| 01/06 | 1,037 | 1,074 | 1,032 | 1,064 | +3.3% | 737,300 | 859億5661万 | +4.01% | 17.18 | 1.78 |
| 01/05 | 1,032 | 1,037 | 1,021 | 1,030 | +0.78% | 453,100 | 832億987万 | +0.98% | 16.63 | 1.73 |
| 2025 | ||||||||||
| 12/30 | 1,022 | 1,032 | 1,019 | 1,022 | +0.29% | 485,500 | 825億6358万 | +0.2% | 16.5 | 1.71 |
| 12/29 | 1,037 | 1,041 | 1,011 | 1,019 | -1.26% | 565,800 | 823億2122万 | 0% | 16.45 | 1.71 |
| 12/26 | 1,042 | 1,043 | 1,023 | 1,032 | -0.1% | 369,200 | 833億7145万 | +1.47% | 16.66 | 1.73 |
| 12/25 | 1,045 | 1,045 | 1,011 | 1,033 | -0.67% | 397,000 | 834億5223万 | +1.77% | 16.68 | 1.73 |
| 12/24 | 1,042 | 1,054 | 1,034 | 1,040 | -0.38% | 163,700 | 840億1774万 | +2.87% | 16.79 | 1.74 |
| 12/23 | 1,039 | 1,048 | 1,037 | 1,044 | +0.58% | 147,600 | 843億4088万 | +3.67% | 16.86 | 1.75 |
| 12/22 | 1,053 | 1,055 | 1,035 | 1,038 | -0.76% | 275,300 | 838億5616万 | +3.39% | 16.76 | 1.74 |
| 12/19 | 1,030 | 1,060 | 1,030 | 1,046 | +0.87% | 377,900 | 845億245万 | +4.6% | 16.89 | 1.75 |
| 12/18 | 1,028 | 1,041 | 1,019 | 1,037 | +1.07% | 239,000 | 837億7538万 | +4.01% | 16.74 | 1.74 |
| 12/17 | 1,022 | 1,029 | 1,014 | 1,026 | +0.1% | 164,900 | 828億8673万 | +3.32% | 16.57 | 1.72 |
| 12/16 | 1,035 | 1,036 | 1,022 | 1,025 | -0.77% | 367,800 | 828億594万 | +3.74% | 16.55 | 1.72 |
| 12/15 | 1,015 | 1,035 | 1,010 | 1,033 | +0.78% | 180,800 | 834億5223万 | +5.09% | 16.68 | 1.73 |
| 12/12 | 1,003 | 1,027 | 1,000 | 1,025 | +3.22% | 368,800 | 828億594万 | +4.81% | 16.55 | 1.72 |
| 12/11 | 1,015 | 1,015 | 992 | 993 | -1.1% | 227,800 | 802億2078万 | +1.95% | 16.03 | 1.66 |
| 12/10 | 1,012 | 1,015 | 1,003 | 1,004 | -0.4% | 142,800 | 811億943万 | +3.51% | 16.21 | 1.68 |
| 12/09 | 1,016 | 1,025 | 1,001 | 1,008 | -0.79% | 226,200 | 814億3258万 | +4.46% | 16.27 | 1.69 |
| 12/08 | 1,000 | 1,020 | 999 | 1,016 | +2.21% | 292,100 | 820億7887万 | +5.83% | 16.4 | 1.7 |
| 12/05 | 992 | 1,005 | 989 | 994 | -0.1% | 262,800 | 803億157万 | +4.19% | 16.05 | 1.67 |
| 12/04 | 987 | 1,004 | 983 | 995 | +0.61% | 422,200 | 803億8235万 | +4.96% | 16.06 | 1.67 |
| 12/03 | 994 | 1,000 | 982 | 989 | -0.9% | 446,800 | 798億9764万 | +4.88% | 15.97 | 1.66 |
| 12/02 | 1,017 | 1,020 | 985 | 998 | -2.92% | 624,000 | 806億2471万 | +6.17% | 16.11 | 1.67 |
| 12/01 | 1,031 | 1,034 | 1,019 | 1,028 | 0% | 576,200 | 830億4830万 | +9.83% | 16.6 | 1.72 |
| 11/28 | 1,001 | 1,041 | 1,000 | 1,028 | +2.39% | 523,300 | 830億4830万 | +10.54% | 16.6 | 1.72 |
| 11/27 | 1,017 | 1,019 | 1,002 | 1,004 | -1.08% | 362,900 | 811億943万 | +8.66% | 16.21 | 1.68 |
| 11/26 | 998 | 1,017 | 993 | 1,015 | +1.7% | 702,500 | 819億9808万 | +10.45% | 16.39 | 1.7 |
| 11/25 | 999 | 1,004 | 975 | 998 | +1.11% | 451,500 | 806億2471万 | +9.07% | 16.11 | 1.67 |
| 11/21 | 963 | 987 | 963 | 987 | +2.49% | 428,200 | 797億3606万 | +8.46% | 15.94 | 1.65 |
| 11/20 | 950 | 971 | 947 | 963 | +1.8% | 362,300 | 777億9719万 | +6.29% | 15.55 | 1.61 |
| 11/19 | 948 | 955 | 936 | 946 | 0% | 234,900 | 764億2383万 | +4.99% | 15.27 | 1.59 |
| 11/18 | 953 | 964 | 942 | 946 | -1.15% | 372,800 | 764億2383万 | +5.58% | 15.27 | 1.59 |
| 11/17 | 946 | 965 | 942 | 957 | +1.92% | 339,100 | 773億1247万 | +7.41% | 15.45 | 1.6 |
| 11/14 | 951 | 959 | 937 | 939 | -2.49% | 571,900 | 758億5832万 | +5.98% | 15.16 | 1.57 |
| 11/13 | 955 | 972 | 952 | 963 | +1.05% | 627,200 | 777億9719万 | +9.06% | 15.55 | 1.61 |
| 11/12 | 969 | 980 | 951 | 953 | +6.6% | 1,785,400 | 769億8933万 | +8.54% | 15.39 | 1.6 |
| 11/11 | 906 | 908 | 883 | 894 | -1.32% | 470,300 | 722億2294万 | +2.29% | 14.43 | 1.5 |
| 11/10 | 910 | 917 | 905 | 906 | -0.33% | 351,700 | 731億9237万 | +4.02% | 14.63 | 1.52 |
| 11/07 | 900 | 909 | 900 | 909 | +0.33% | 336,000 | 734億3473万 | +4.72% | 14.68 | 1.52 |
| 11/06 | 900 | 911 | 899 | 906 | +1.46% | 445,100 | 731億9237万 | +4.74% | 14.63 | 1.52 |
| 11/05 | 884 | 899 | 874 | 893 | -0.56% | 422,000 | 721億4215万 | +3.48% | 14.42 | 1.5 |
| 11/04 | 870 | 900 | 867 | 898 | +3.58% | 451,600 | 725億4608万 | +4.18% | 14.5 | 1.51 |
| 10/31 | 870 | 872 | 863 | 867 | +0.35% | 274,100 | 700億4171万 | +0.7% | 14 | 1.45 |
| 10/30 | 860 | 867 | 856 | 864 | +0.47% | 316,600 | 697億9935万 | +0.35% | 13.95 | 1.45 |
| 10/29 | 876 | 878 | 860 | 860 | -1.6% | 455,200 | 694億7620万 | 0% | 13.89 | 1.44 |
| 10/28 | 902 | 904 | 867 | 874 | -3.96% | 757,800 | 706億721万 | +1.51% | 14.11 | 1.47 |
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 | 237 6/29 | 98 3/18 | 302,000 3/25 | - | - | +13.38% 2/5 | -22.99% 1/17 |
| 2009年 3月期 | 186 6/24 | 47 10/20 10/10 | 16,366,000 6/24 | - | - | +24.61% 6/24 | -28.9% 10/17 |
| 2010年 3月期 | 116 6/17 | 53 4/6 4/3 | 14,438,000 5/12 | - | - | +33.67% 6/8 | -20.83% 7/13 |
| 2011年 3月期 | 147 3/25 | 46 11/4 11/2 他2件 | 40,043,000 2/24 | 113億7574万 | 35億5975万 | +51.79% 3/25 | -19.26% 5/25 |
| 2012年 3月期 | 112 4/4 | 59 12/29 12/28 他5件 | 9,780,000 1/17 | 86億6723万 | 45億6577万 | +30.92% 1/17 | -20.04% 11/18 |
| 2013年 3月期 | 98 1/10 | 48 6/4 | 3,925,000 1/10 | 75億8382万 | 37億1452万 | +27.33% 12/7 | -17.65% 5/16 |
| 2014年 3月期 | 206 11/6 | 61 6/13 6/7 | 202,419,000 11/6 | 159億4151万 | 47億2054万 | +77.15% 9/17 | -20.31% 6/7 |
| 2015年 3月期 | 184 9/9 | 112 5/21 5/20 | 24,775,000 7/22 | 142億3907万 | 86億6726万 | +19.39% 7/22 | -14.86% 5/20 |
| 2016年 3月期 | 351 9/1 | 146 4/6 4/3 | 46,611,000 8/27 | 271億6258万 | 112億9839万 | +49.67% 8/17 | -23.85% 2/12 |
| 2017年 3月期 | 403 12/26 12/21 | 181 6/24 | 5,532,000 3/16 | 311億8667万 | 140億691万 | +24.91% 12/2 | -15.22% 5/16 |
| 2018年 3月期 | 477 2/21 | 289 4/17 | 2,965,000 2/9 | 405億8616万 | 245億8993万 | +18.78% 10/30 | -9.54% 8/21 |
| 2019年 3月期 | 468 5/7 | 244 2,440 3/27 | 5,720,000 5/7 | 398億2038万 | 207億6105万 | +11.27% 9/26 | -18.37% 12/25 |
| 2020年 3月期 | 531 5,310 2/10 | 223 2,231 4/12 | 6,183,000 618,300 5/14 | 428億9751万 | 189億8275万 | +40.32% 5/22 | -25.76% 3/13 |
| 2021年 3月期 | 519 5,190 3/22 | 301 3,010 4/3 | 6,830,000 683,000 4/3 | 419億2808万 | 243億1667万 | +18.77% 5/27 | -7.97% 4/1 |
| 2022年 3月期 | 565 5,650 3/23 | 435 4,350 5/13 | 6,625,000 662,500 11/19 | 456億4425万 | 351億4203万 | +19.58% 11/19 | -9.21% 3/30 |
| 2023年 3月期 | 706 3,530 3/10 | 495 4,950 5/13 | 2,707,000 541,400 9/16 | 570億3512万 | 399億8921万 | +8.21% 8/23 | -9.01% 4/6 |
| 2024年 3月期 | 888 4,440 2/1 4,440 1/31 | 598 2,990 4/6 | 4,793,000 958,600 3/28 | 717億3822万 | 483億1020万 | +10.3% 1/15 | -10.73% 4/2 |
| 2025年 3月期 | 794 3,970 4/1 | 590 8/5 | 1,656,000 331,200 4/1 | 641億4431万 | 476億6391万 | +6.27% 4/23 | -22.31% 8/5 |
| 最新 | 1,026 2026/3/27 | 419,600 | 828億8673万 | -3.39% 1,062 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- 25%（1.25倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- 75%（1.75倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- -56%（0.44倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 124%（2.24倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 97%（1.97倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/03/27 vs 2025/12/30
- 0%（1倍）
- 過去安値
46円（2010/11/04） - 2130%（22.3倍）
1,026円（3/27）
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。
