淺沼組（1852）の株価チャート
株価
6/2
- 前日 (6/1)
- 791
- 始値
- 785
- 高値
- 785
- 安値
- 769
- 終値 -1.77%
- 777
- 出来高 -11.67%
- 571,200
乖離率
- 株価（5日）
移動平均値 - -2.63%
798 - 株価（25日）
移動平均値 - -10.38%
867 - 出来高（5日）
移動平均値 - +15.97%
492,560
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 785 | 785 | 769 | 777 | -1.77% | 571,200 | 627億7094万 | -10.38% | 12.11 | 1.26 |
| 06/01 | 805 | 809 | 787 | 791 | -2.35% | 646,700 | 639億195万 | -9.5% | 12.33 | 1.28 |
| 05/29 | 807 | 814 | 801 | 810 | +0.5% | 385,500 | 654億3689万 | -7.95% | 12.62 | 1.31 |
| 05/28 | 809 | 812 | 800 | 806 | -0.12% | 407,700 | 651億1374万 | -9.03% | 12.56 | 1.31 |
| 05/27 | 817 | 817 | 800 | 807 | -0.37% | 451,700 | 651億9453万 | -9.53% | 12.58 | 1.31 |
| 05/26 | 805 | 822 | 795 | 810 | +0.87% | 469,700 | 654億3689万 | -9.9% | 12.62 | 1.31 |
| 05/25 | 815 | 828 | 795 | 803 | -1.11% | 628,500 | 648億7139万 | -11.27% | 12.51 | 1.3 |
| 05/22 | 815 | 819 | 810 | 812 | -0.49% | 461,400 | 655億9846万 | -10.96% | 12.65 | 1.32 |
| 05/21 | 830 | 830 | 811 | 816 | -0.49% | 475,900 | 659億2161万 | -11.11% | 12.72 | 1.32 |
| 05/20 | 842 | 843 | 815 | 820 | -2.96% | 615,000 | 662億4475万 | -11.35% | 12.78 | 1.33 |
| 05/19 | 849 | 857 | 842 | 845 | +0.36% | 334,200 | 682億6441万 | -9.33% | 13.17 | 1.37 |
| 05/18 | 853 | 855 | 841 | 842 | -1.41% | 513,700 | 680億2205万 | -10.33% | 13.12 | 1.37 |
| 05/15 | 860 | 870 | 843 | 854 | -0.47% | 665,400 | 689億9149万 | -9.63% | 13.31 | 1.39 |
| 05/14 | 877 | 885 | 854 | 858 | -6.94% | 1,297,300 | 693億1463万 | -9.68% | 13.37 | 1.39 |
| 05/13 | 931 | 935 | 916 | 922 | -0.43% | 360,100 | 744億8495万 | -3.56% | 14.37 | 1.5 |
| 05/12 | 929 | 940 | 926 | 926 | -0.32% | 228,200 | 748億810万 | -3.44% | 14.43 | 1.5 |
| 05/11 | 921 | 932 | 918 | 929 | 0% | 295,500 | 750億5046万 | -3.43% | 14.48 | 1.51 |
| 05/08 | 930 | 930 | 915 | 929 | -0.21% | 337,500 | 750億5046万 | -3.63% | 14.48 | 1.51 |
| 05/07 | 931 | 940 | 928 | 931 | +0.43% | 253,300 | 752億1203万 | -3.62% | 14.51 | 1.51 |
| 05/01 | 925 | 930 | 917 | 927 | +0.32% | 296,400 | 748億8889万 | -4.43% | 14.45 | 1.5 |
| 04/30 | 943 | 943 | 914 | 924 | -2.84% | 383,900 | 746億4653万 | -5.13% | 14.4 | 1.5 |
| 04/28 | 932 | 951 | 930 | 951 | +2.59% | 332,900 | 768億2776万 | -2.76% | 14.82 | 1.54 |
| 04/27 | 923 | 931 | 914 | 927 | -0.11% | 292,900 | 748億8889万 | -5.5% | 14.45 | 1.5 |
| 04/24 | 936 | 940 | 917 | 928 | -0.85% | 406,300 | 749億6967万 | -5.6% | 14.46 | 1.51 |
| 04/23 | 934 | 936 | 920 | 936 | -0.11% | 344,600 | 756億1596万 | -5.17% | 14.59 | 1.52 |
| 04/22 | 948 | 949 | 936 | 937 | -1.58% | 345,200 | 756億9675万 | -5.45% | 14.6 | 1.52 |
| 04/21 | 960 | 964 | 952 | 952 | -0.73% | 216,500 | 769億854万 | -4.23% | 14.84 | 1.54 |
| 04/20 | 967 | 970 | 954 | 959 | -0.31% | 296,000 | 774億7405万 | -3.71% | 14.95 | 1.56 |
| 04/17 | 964 | 967 | 954 | 962 | -0.41% | 305,800 | 777億1641万 | -3.7% | 14.99 | 1.56 |
| 04/16 | 970 | 973 | 962 | 966 | 0% | 267,400 | 780億3955万 | -3.59% | 15.05 | 1.57 |
| 04/15 | 977 | 982 | 965 | 966 | -0.72% | 332,500 | 780億3955万 | -3.88% | 15.05 | 1.57 |
| 04/14 | 980 | 982 | 966 | 973 | -0.41% | 316,400 | 786億506万 | -3.57% | 15.16 | 1.58 |
| 04/13 | 983 | 990 | 972 | 977 | -0.81% | 297,100 | 789億2820万 | -3.36% | 15.23 | 1.59 |
| 04/10 | 996 | 1,001 | 981 | 985 | -1.1% | 350,800 | 795億7449万 | -2.86% | 15.35 | 1.6 |
| 04/09 | 1,015 | 1,016 | 996 | 996 | -1.48% | 256,000 | 804億6314万 | -2.06% | 15.52 | 1.62 |
| 04/08 | 1,015 | 1,015 | 1,002 | 1,011 | +1.71% | 341,600 | 816億7493万 | -0.79% | 15.76 | 1.64 |
| 04/07 | 997 | 1,004 | 986 | 994 | +0.4% | 212,200 | 803億157万 | -2.74% | 15.49 | 1.61 |
| 04/06 | 997 | 1,000 | 990 | 990 | -0.7% | 189,800 | 799億7842万 | -3.6% | 15.43 | 1.61 |
| 04/03 | 1,000 | 1,006 | 994 | 997 | +0.2% | 142,900 | 805億4393万 | -3.58% | 15.54 | 1.62 |
| 04/02 | 1,018 | 1,025 | 992 | 995 | -1.39% | 293,400 | 803億8235万 | -4.23% | 15.51 | 1.61 |
| 04/01 | 1,002 | 1,009 | 990 | 1,009 | +2.96% | 294,600 | 815億1336万 | -3.35% | 15.72 | 1.64 |
| 03/31 | 975 | 993 | 969 | 980 | -0.71% | 343,500 | 791億7056万 | -6.58% | 15.27 | 1.59 |
| 03/30 | 952 | 991 | 950 | 987 | -3.8% | 511,000 | 797億3606万 | -6.45% | 15.38 | 1.6 |
| 03/27 | 1,020 | 1,034 | 1,019 | 1,026 | +0.39% | 419,600 | 828億8673万 | -3.39% | 15.99 | 1.66 |
| 03/26 | 1,031 | 1,037 | 1,013 | 1,022 | -0.87% | 367,500 | 825億6358万 | -4.13% | 15.92 | 1.66 |
| 03/25 | 1,036 | 1,041 | 1,030 | 1,031 | +1.28% | 524,900 | 832億9066万 | -3.73% | 16.06 | 1.67 |
| 03/24 | 1,025 | 1,025 | 1,010 | 1,018 | +3.04% | 326,100 | 822億4044万 | -5.3% | 15.86 | 1.65 |
| 03/23 | 999 | 1,000 | 982 | 988 | -2.66% | 685,000 | 798億1685万 | -8.52% | 15.39 | 1.6 |
| 03/19 | 1,020 | 1,023 | 1,007 | 1,015 | -1.74% | 483,800 | 819億9808万 | -6.62% | 15.82 | 1.65 |
| 03/18 | 1,020 | 1,033 | 1,019 | 1,033 | +1.77% | 320,200 | 834億5223万 | -5.66% | 16.1 | 1.68 |
| 03/17 | 1,020 | 1,024 | 1,012 | 1,015 | +0.4% | 161,000 | 819億9808万 | -7.81% | 15.82 | 1.65 |
| 03/16 | 1,013 | 1,027 | 1,010 | 1,011 | -0.98% | 271,800 | 816億7493万 | -8.59% | 15.75 | 1.64 |
| 03/13 | 1,020 | 1,031 | 1,017 | 1,021 | -1.07% | 326,600 | 824億8280万 | -8.02% | 15.91 | 1.66 |
| 03/12 | 1,050 | 1,051 | 1,031 | 1,032 | -2.37% | 464,100 | 833億7145万 | -7.36% | 16.08 | 1.67 |
| 03/11 | 1,066 | 1,075 | 1,057 | 1,057 | -0.19% | 349,100 | 853億9110万 | -5.29% | 16.47 | 1.71 |
| 03/10 | 1,047 | 1,061 | 1,036 | 1,059 | +3.12% | 458,800 | 855億5268万 | -5.11% | 16.5 | 1.72 |
| 03/09 | 1,000 | 1,029 | 991 | 1,027 | -2.56% | 869,900 | 829億6751万 | -7.97% | 16 | 1.67 |
| 03/06 | 1,044 | 1,057 | 1,036 | 1,054 | -0.57% | 317,800 | 851億4874万 | -5.64% | 16.42 | 1.71 |
| 03/05 | 1,082 | 1,089 | 1,052 | 1,060 | +2.02% | 428,500 | 856億3346万 | -5.1% | 16.52 | 1.72 |
| 03/04 | 1,050 | 1,066 | 1,014 | 1,039 | -4.15% | 827,800 | 839億3695万 | -7.15% | 16.19 | 1.69 |
| 03/03 | 1,120 | 1,127 | 1,083 | 1,084 | -4.32% | 597,700 | 875億7233万 | -3.3% | 16.89 | 1.76 |
| 03/02 | 1,109 | 1,135 | 1,095 | 1,133 | -1.65% | 815,800 | 915億3086万 | +0.98% | 17.65 | 1.84 |
| 02/27 | 1,130 | 1,157 | 1,130 | 1,152 | +2.31% | 441,200 | 930億6580万 | +2.77% | 17.95 | 1.87 |
| 02/26 | 1,121 | 1,136 | 1,117 | 1,126 | +0.54% | 308,700 | 909億6536万 | +0.63% | 17.54 | 1.83 |
| 02/25 | 1,132 | 1,134 | 1,117 | 1,120 | -1.5% | 380,900 | 904億8064万 | +0.09% | 17.45 | 1.82 |
| 02/24 | 1,136 | 1,139 | 1,109 | 1,137 | +0.18% | 489,100 | 918億5401万 | +1.7% | 17.72 | 1.84 |
| 02/20 | 1,140 | 1,141 | 1,118 | 1,135 | -1.13% | 463,900 | 916億9243万 | +1.61% | 17.68 | 1.84 |
| 02/19 | 1,140 | 1,148 | 1,130 | 1,148 | +0.44% | 288,500 | 927億4266万 | +2.87% | 17.89 | 1.86 |
| 02/18 | 1,142 | 1,150 | 1,133 | 1,143 | +0.97% | 291,900 | 923億3872万 | +2.51% | 17.81 | 1.85 |
| 02/17 | 1,138 | 1,148 | 1,129 | 1,132 | -0.53% | 254,000 | 914億5008万 | +1.8% | 17.64 | 1.84 |
| 02/16 | 1,135 | 1,141 | 1,120 | 1,138 | +0.8% | 454,900 | 919億3479万 | +2.52% | 17.73 | 1.85 |
| 02/13 | 1,155 | 1,174 | 1,118 | 1,129 | -3.26% | 1,055,400 | 912億772万 | +1.99% | 17.59 | 1.83 |
| 02/12 | 1,136 | 1,175 | 1,132 | 1,167 | -4.34% | 1,896,100 | 942億7760万 | +5.71% | 18.18 | 1.89 |
| 02/10 | 1,205 | 1,233 | 1,202 | 1,220 | +3.83% | 1,216,700 | 985億5927万 | +10.91% | 19.01 | 1.98 |
| 02/09 | 1,180 | 1,187 | 1,161 | 1,175 | +2.17% | 676,300 | 949億2389万 | +7.6% | 18.31 | 1.91 |
| 02/06 | 1,129 | 1,160 | 1,126 | 1,150 | +2.31% | 729,500 | 929億423万 | +5.89% | 17.92 | 1.87 |
| 02/05 | 1,117 | 1,130 | 1,103 | 1,124 | +1.44% | 566,300 | 908億378万 | +3.98% | 17.51 | 1.82 |
| 02/04 | 1,092 | 1,114 | 1,085 | 1,108 | +1.84% | 326,700 | 895億1120万 | +2.88% | 17.26 | 1.8 |
| 02/03 | 1,074 | 1,089 | 1,069 | 1,088 | +2.45% | 263,300 | 878億9548万 | +1.3% | 16.95 | 1.77 |
| 02/02 | 1,078 | 1,085 | 1,060 | 1,062 | +0.57% | 270,800 | 857億9503万 | -0.93% | 16.55 | 1.72 |
| 01/30 | 1,056 | 1,061 | 1,040 | 1,056 | +0.38% | 290,700 | 853億1032万 | -1.4% | 16.45 | 1.71 |
| 01/29 | 1,055 | 1,060 | 1,036 | 1,052 | -0.66% | 388,600 | 849億8717万 | -1.77% | 16.39 | 1.71 |
| 01/28 | 1,083 | 1,086 | 1,059 | 1,059 | -3.02% | 301,500 | 855億5268万 | -1.03% | 16.5 | 1.72 |
| 01/27 | 1,086 | 1,094 | 1,071 | 1,092 | 0% | 230,700 | 882億1862万 | +2.15% | 17.01 | 1.77 |
| 01/26 | 1,100 | 1,103 | 1,086 | 1,092 | -2.06% | 346,300 | 882億1862万 | +2.34% | 17.01 | 1.77 |
| 01/23 | 1,115 | 1,130 | 1,109 | 1,115 | +0.72% | 262,700 | 900億7671万 | +4.79% | 17.37 | 1.81 |
| 01/22 | 1,115 | 1,120 | 1,104 | 1,107 | +0.09% | 343,200 | 894億3042万 | +4.34% | 17.25 | 1.8 |
| 01/21 | 1,093 | 1,110 | 1,090 | 1,106 | -0.81% | 228,800 | 893億4963万 | +4.54% | 17.23 | 1.79 |
| 01/20 | 1,115 | 1,122 | 1,107 | 1,115 | +0.81% | 259,000 | 900億7671万 | +5.89% | 17.37 | 1.81 |
| 01/19 | 1,113 | 1,117 | 1,088 | 1,106 | -0.63% | 316,600 | 893億4963万 | +5.43% | 17.23 | 1.79 |
| 01/16 | 1,105 | 1,117 | 1,099 | 1,113 | +0.45% | 218,000 | 899億1514万 | +6.51% | 17.34 | 1.81 |
| 01/15 | 1,100 | 1,115 | 1,100 | 1,108 | +0.18% | 352,100 | 895億1120万 | +6.44% | 17.26 | 1.8 |
| 01/14 | 1,097 | 1,110 | 1,093 | 1,106 | +2.31% | 325,300 | 893億4963万 | +6.76% | 17.23 | 1.79 |
| 01/13 | 1,090 | 1,095 | 1,078 | 1,081 | +0.65% | 291,400 | 873億2997万 | +4.75% | 16.84 | 1.75 |
| 01/09 | 1,070 | 1,074 | 1,062 | 1,074 | +0.85% | 211,200 | 867億6447万 | +4.47% | 16.73 | 1.74 |
| 01/08 | 1,050 | 1,075 | 1,050 | 1,065 | +1.33% | 307,500 | 860億3739万 | +3.9% | 16.59 | 1.73 |
| 01/07 | 1,050 | 1,058 | 1,046 | 1,051 | -1.22% | 272,700 | 849億639万 | +2.64% | 16.38 | 1.71 |
| 01/06 | 1,037 | 1,074 | 1,032 | 1,064 | +3.3% | 737,300 | 859億5661万 | +4.01% | 16.58 | 1.73 |
| 01/05 | 1,032 | 1,037 | 1,021 | 1,030 | +0.78% | 453,100 | 832億987万 | +0.98% | 16.05 | 1.67 |
| 2025 | ||||||||||
| 12/30 | 1,022 | 1,032 | 1,019 | 1,022 | +0.29% | 485,500 | 825億6358万 | +0.2% | 15.92 | 1.71 |
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 |
| 2026年 3月期 | 1,233 2/10 | 629 4/7 | 1,931,300 10/16 | 996億949万 | 508億1457万 | +10.95% 2/10 | -8.59% 3/16 |
| 最新 | 777 2026/6/2 | 571,200 | 627億7094万 | -10.38% 867 | |||
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）
- 2026/06/02 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
46円（2010/11/04） - 1589%（16.89倍）
777円（6/2）
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。
