- 2152
- 2026/10/27
- 時価
- 182億円
- PER 予
- 16.78倍
- 2010年以降
- 5-24.91倍
（2010-2026年） - PBR
- 1.52倍
- 2010年以降
- 0.58-2.74倍
（2010-2026年） - 配当 予
- 1.68%
- ROE 予
- 9.07%
- ROA 予
- 6.85%
- 資料
- Link
- CSV,JSON
幼児活動研究会（2152）の株価チャート
株価
10/27
- 前日 (10/26)
- 1,549
- 始値
- 1,550
- 高値
- 1,550
- 安値
- 1,549
- 終値 ±0%
- 1,549
- 出来高 -93.1%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.91%
1,535 - 株価（25日）
移動平均値 - +2.31%
1,514 - 出来高（5日）
移動平均値 - -81.48%
1,080
2026/05/13～2026/10/27
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 | ||||||||||
| 10/27 | 1,550 | 1,550 | 1,549 | 1,549 | 0% | 200 | - | +2.31% | - | - |
| 10/26 | 1,550 | 1,578 | 1,549 | 1,549 | 0% | 2,900 | - | +2.45% | - | - |
| 10/23 | 1,562 | 1,562 | 1,530 | 1,549 | +1.51% | 1,200 | - | +2.51% | - | - |
| 10/22 | 1,516 | 1,526 | 1,516 | 1,526 | +1.53% | 300 | - | +1.06% | - | - |
| 10/21 | 1,503 | 1,503 | 1,503 | 1,503 | +2.04% | 800 | - | -0.46% | - | - |
| 10/20 | 1,464 | 1,500 | 1,464 | 1,473 | +1.03% | 800 | - | -2.51% | - | - |
| 10/19 | 1,458 | 1,458 | 1,451 | 1,458 | 0% | 300 | - | -3.64% | - | - |
| 10/16 | 1,443 | 1,458 | 1,443 | 1,458 | +1.25% | 500 | - | -3.83% | - | - |
| 10/15 | 1,492 | 1,670 | 1,440 | 1,440 | -3.49% | 59,900 | - | -5.14% | - | - |
| 10/14 | 1,478 | 1,492 | 1,478 | 1,492 | +1.02% | 200 | - | -2.04% | - | - |
| 10/13 | 1,447 | 1,477 | 1,447 | 1,477 | +1.03% | 400 | - | -3.21% | - | - |
| 10/09 | 1,451 | 1,462 | 1,447 | 1,462 | -1.28% | 1,200 | - | -4.38% | - | - |
| 10/05 | 1,503 | 1,503 | 1,481 | 1,481 | -1.46% | 700 | - | -3.33% | - | - |
| 10/02 | 1,526 | 1,526 | 1,503 | 1,503 | -1.51% | 500 | - | -2.15% | - | - |
| 10/01 | 1,526 | 1,526 | 1,526 | 1,526 | 0% | 600 | - | -0.78% | - | - |
| 09/30 | 1,526 | 1,526 | 1,526 | 1,526 | 0% | 400 | - | -0.84% | - | - |
| 09/29 | 1,553 | 1,553 | 1,526 | 1,526 | -1.74% | 1,100 | - | -0.84% | - | - |
| 09/28 | 1,554 | 1,554 | 1,553 | 1,553 | +0.06% | 1,200 | - | +0.91% | - | - |
| 09/25 | 1,557 | 1,557 | 1,552 | 1,552 | -0.32% | 4,800 | - | +0.91% | - | - |
| 09/24 | 1,556 | 1,563 | 1,547 | 1,557 | +0.58% | 1,500 | - | +1.3% | - | - |
| 09/18 | 1,547 | 1,548 | 1,547 | 1,548 | +0.06% | 200 | - | +0.78% | - | - |
| 09/17 | 1,550 | 1,550 | 1,546 | 1,547 | +0.06% | 800 | - | +0.91% | - | - |
| 09/16 | 1,549 | 1,549 | 1,536 | 1,546 | -0.26% | 800 | - | +1.11% | - | - |
| 09/15 | 1,513 | 1,550 | 1,513 | 1,550 | +2.99% | 1,300 | - | +1.57% | - | - |
| 09/14 | 1,498 | 1,514 | 1,498 | 1,505 | +0.47% | 500 | - | -1.31% | - | - |
| 09/11 | 1,500 | 1,500 | 1,498 | 1,498 | -0.99% | 200 | - | -1.77% | - | - |
| 09/10 | 1,514 | 1,514 | 1,513 | 1,513 | -0.92% | 300 | - | -0.98% | - | - |
| 09/09 | 1,527 | 1,527 | 1,527 | 1,527 | +0.33% | 100 | - | -0.33% | - | - |
| 09/08 | 1,522 | 1,522 | 1,522 | 1,522 | -0.52% | 100 | - | -0.85% | - | - |
| 09/07 | 1,525 | 1,562 | 1,525 | 1,530 | +0.07% | 300 | - | -0.39% | - | - |
| 09/03 | 1,520 | 1,529 | 1,515 | 1,529 | +0.59% | 300 | - | -0.46% | - | - |
| 09/02 | 1,521 | 1,521 | 1,520 | 1,520 | -0.07% | 1,200 | - | -1.04% | - | - |
| 09/01 | 1,545 | 1,545 | 1,521 | 1,521 | -2.56% | 300 | - | -1.04% | - | - |
| 08/31 | 1,568 | 1,568 | 1,561 | 1,561 | -0.51% | 300 | - | +1.69% | - | - |
| 08/28 | 1,573 | 1,573 | 1,533 | 1,569 | +1.69% | 1,600 | - | +2.42% | - | - |
| 08/27 | 1,536 | 1,559 | 1,536 | 1,543 | +0.46% | 300 | - | +0.92% | - | - |
| 08/26 | 1,570 | 1,570 | 1,536 | 1,536 | -3.21% | 600 | - | +0.66% | - | - |
| 08/25 | 1,594 | 1,594 | 1,584 | 1,587 | +1.08% | 3,500 | - | +4.2% | - | - |
| 08/24 | 1,556 | 1,570 | 1,556 | 1,570 | +2.35% | 600 | - | +3.56% | - | - |
| 08/21 | 1,555 | 1,558 | 1,534 | 1,534 | -0.39% | 500 | - | +1.59% | - | - |
| 08/20 | 1,540 | 1,540 | 1,540 | 1,540 | +1.92% | 100 | - | +2.19% | - | - |
| 08/18 | 1,539 | 1,539 | 1,501 | 1,511 | -1.88% | 1,100 | - | +0.6% | - | - |
| 08/17 | 1,537 | 1,540 | 1,537 | 1,540 | +0.65% | 500 | - | +2.8% | - | - |
| 08/14 | 1,516 | 1,530 | 1,516 | 1,530 | +0.92% | 300 | - | +2.41% | - | - |
| 08/10 | 1,516 | 1,516 | 1,516 | 1,516 | +2.43% | 200 | - | +1.68% | - | - |
| 08/05 | 1,448 | 1,480 | 1,448 | 1,480 | +2.21% | 2,800 | - | -0.6% | - | - |
| 08/04 | 1,450 | 1,450 | 1,447 | 1,448 | -1.96% | 500 | - | -2.69% | - | - |
| 08/03 | 1,477 | 1,477 | 1,477 | 1,477 | -2.64% | 1,500 | - | -0.81% | - | - |
| 07/31 | 1,510 | 1,517 | 1,509 | 1,517 | +1% | 400 | - | +2.02% | - | - |
| 07/30 | 1,553 | 1,556 | 1,502 | 1,502 | -4.39% | 2,100 | - | +1.14% | - | - |
| 07/29 | 1,607 | 1,607 | 1,571 | 1,571 | -3.02% | 2,300 | - | +5.93% | - | - |
| 07/28 | 1,628 | 1,628 | 1,593 | 1,620 | +1.25% | 3,800 | - | +9.46% | - | - |
| 07/27 | 1,576 | 1,600 | 1,576 | 1,600 | +2.83% | 4,500 | - | +8.7% | - | - |
| 07/24 | 1,535 | 1,556 | 1,535 | 1,556 | +1.57% | 900 | - | +6.21% | - | - |
| 07/23 | 1,548 | 1,548 | 1,532 | 1,532 | +0.13% | 300 | - | +4.86% | - | - |
| 07/22 | 1,540 | 1,540 | 1,517 | 1,530 | 0% | 1,300 | - | +5.08% | - | - |
| 07/21 | 1,524 | 1,535 | 1,507 | 1,530 | +4.51% | 9,000 | - | +5.44% | - | - |
| 07/17 | 1,492 | 1,492 | 1,461 | 1,464 | -2.79% | 1,400 | - | +1.31% | - | - |
| 07/16 | 1,505 | 1,520 | 1,505 | 1,506 | +1.14% | 1,600 | - | +4.29% | - | - |
| 07/15 | 1,493 | 1,503 | 1,483 | 1,489 | +1.78% | 3,300 | - | +3.12% | - | - |
| 07/14 | 1,455 | 1,463 | 1,430 | 1,463 | +0.55% | 1,100 | - | +1.39% | - | - |
| 07/13 | 1,441 | 1,464 | 1,431 | 1,455 | +1.75% | 2,100 | - | +0.69% | - | - |
| 07/10 | 1,420 | 1,450 | 1,420 | 1,430 | +0.7% | 900 | - | -1.11% | - | - |
| 07/09 | 1,444 | 1,444 | 1,420 | 1,420 | -1.93% | 200 | - | -1.93% | - | - |
| 07/06 | 1,420 | 1,448 | 1,395 | 1,448 | +1.97% | 500 | - | -0.14% | - | - |
| 07/03 | 1,395 | 1,420 | 1,390 | 1,420 | +0.42% | 1,100 | - | -2.2% | - | - |
| 07/01 | 1,400 | 1,414 | 1,400 | 1,414 | -0.49% | 500 | - | -2.88% | - | - |
| 06/30 | 1,434 | 1,440 | 1,412 | 1,421 | -2.94% | 1,700 | - | -2.54% | - | - |
| 06/29 | 1,464 | 1,464 | 1,464 | 1,464 | +0.21% | 700 | - | +0.27% | - | - |
| 06/26 | 1,461 | 1,461 | 1,461 | 1,461 | -0.75% | 200 | - | +0.21% | - | - |
| 06/25 | 1,490 | 1,490 | 1,467 | 1,472 | +0.82% | 3,600 | - | +1.1% | - | - |
| 06/24 | 1,464 | 1,480 | 1,450 | 1,460 | +1.46% | 1,400 | - | +0.48% | - | - |
| 06/23 | 1,464 | 1,464 | 1,439 | 1,439 | -1.24% | 300 | - | -0.76% | - | - |
| 06/22 | 1,464 | 1,464 | 1,453 | 1,457 | -0.48% | 1,000 | - | +0.62% | - | - |
| 06/19 | 1,480 | 1,480 | 1,428 | 1,464 | -2.2% | 1,200 | - | +1.17% | - | - |
| 06/18 | 1,427 | 1,497 | 1,427 | 1,497 | +7.16% | 3,400 | - | +3.38% | - | - |
| 06/17 | 1,407 | 1,407 | 1,397 | 1,397 | -2.78% | 300 | - | -3.66% | - | - |
| 06/16 | 1,450 | 1,450 | 1,437 | 1,437 | -0.9% | 400 | - | -1.3% | - | - |
| 06/15 | 1,450 | 1,450 | 1,450 | 1,450 | +2.11% | 400 | - | -0.62% | - | - |
| 06/11 | 1,382 | 1,420 | 1,382 | 1,420 | +2.38% | 900 | - | -2.81% | - | - |
| 06/10 | 1,392 | 1,392 | 1,387 | 1,387 | -0.36% | 200 | - | -5.32% | - | - |
| 06/09 | 1,397 | 1,400 | 1,384 | 1,392 | -3.4% | 3,500 | - | -5.5% | - | - |
| 06/05 | 1,466 | 1,466 | 1,441 | 1,441 | -3.68% | 200 | - | -2.7% | - | - |
| 06/04 | 1,496 | 1,496 | 1,496 | 1,496 | +1.29% | 100 | - | +0.67% | - | - |
| 06/03 | 1,481 | 1,481 | 1,477 | 1,477 | -1.4% | 200 | - | -0.67% | - | - |
| 06/02 | 1,498 | 1,498 | 1,498 | 1,498 | +1.28% | 300 | - | +0.54% | - | - |
| 06/01 | 1,479 | 1,479 | 1,479 | 1,479 | 0% | 100 | - | -0.74% | - | - |
| 05/29 | 1,460 | 1,479 | 1,460 | 1,479 | -0.6% | 300 | - | -0.74% | - | - |
| 05/28 | 1,500 | 1,500 | 1,458 | 1,488 | -0.93% | 1,000 | - | -0.13% | - | - |
| 05/27 | 1,475 | 1,502 | 1,458 | 1,502 | -0.86% | 300 | - | +0.81% | - | - |
| 05/26 | 1,469 | 1,515 | 1,443 | 1,515 | +3.13% | 1,500 | - | +1.75% | - | - |
| 05/25 | 1,509 | 1,509 | 1,439 | 1,469 | +1.38% | 3,000 | - | -1.34% | - | - |
| 05/22 | 1,435 | 1,450 | 1,435 | 1,449 | +1.97% | 600 | - | -2.88% | - | - |
| 05/21 | 1,430 | 1,430 | 1,421 | 1,421 | +0.21% | 300 | - | -4.95% | - | - |
| 05/20 | 1,399 | 1,418 | 1,388 | 1,418 | +1.29% | 300 | - | -5.47% | - | - |
| 05/19 | 1,390 | 1,400 | 1,380 | 1,400 | +1.08% | 2,600 | - | -6.91% | - | - |
| 05/18 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 100 | - | -8.1% | - | - |
| 05/15 | 1,400 | 1,412 | 1,371 | 1,385 | -2.6% | 1,700 | - | -8.34% | - | - |
| 05/14 | 1,499 | 1,499 | 1,413 | 1,422 | -4.88% | 2,800 | - | -6.14% | - | - |
| 05/13 | 1,539 | 1,540 | 1,495 | 1,495 | -2.92% | 1,900 | - | -1.52% | - | - |
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 | 513 4,100 5/29 | 136 1,090 1/24 | 7,312,800 914,100 5/28 | - | - | +11.52% 10/9 | -22.85% 1/23 |
| 2009年 3月期 | 163 1,300 5/29 1,300 5/28 他3件 | 116 930 11/12 | 46,400 5,800 6/5 | - | - | +21% 12/25 | -15.73% 10/10 |
| 2010年 3月期 | 250 2,000 8/31 | 145 1,161 4/2 | 96,800 12,100 7/31 | - | - | +29.26% 5/29 | -11.11% 11/24 |
| 2011年 3月期 | 295 2,360 2/24 | 175 1,399 4/1 | 57,600 7,200 3/14 | 30億8216万 | 18億2709万 | +18.25% 2/15 | -22.21% 3/16 |
| 2012年 3月期 | 269 2,150 3/26 | 183 1,460 11/22 | 97,600 12,200 3/26 | 28億790万 | 19億676万 | +30.25% 3/26 | -9.13% 5/9 |
| 2013年 3月期 | 493 3,940 2/5 | 211 1,691 6/15 | 242,400 30,300 2/4 | 51億4564万 | 22億844万 | +74.05% 4/24 | -12.95% 4/2 |
| 2014年 3月期 | 929 7,430 5/7 | 341 681 12/18 | 668,800 83,600 5/2 | 97億358万 | 35億5754万 | +53.36% 5/8 | -28.9% 6/7 |
| 2015年 3月期 | 484 967 12/24 | 358 715 5/19 | 233,200 116,600 12/24 | 55億1190万 | 40億257万 | +15.79% 12/24 | -7.61% 5/19 |
| 2016年 3月期 | 670 1,340 3/30 | 308 615 8/25 | 2,808,200 1,404,100 3/30 | 77億5592万 | 35億550万 | +47.01% 3/30 | -18.75% 2/12 |
| 2017年 3月期 | 660 1,319 4/11 1,319 4/4 | 401 801 6/24 | 784,400 392,200 8/1 | 76億3437万 | 46億4419万 | +20.45% 7/13 | -14.8% 5/16 |
| 2018年 3月期 | 1,143 2,285 9/26 | 501 1,001 4/18 | 2,533,400 1,266,700 9/26 | 134億6322万 | 58億9789万 | +34.66% 9/25 | -12.7% 2/6 |
| 2019年 3月期 | 1,030 5/29 5/21 | 791 4/17 | 159,400 10/18 | 121億3752万 | 93億2114万 | +13.39% 5/18 | -7.95% 12/25 |
| 2020年 3月期 | 1,158 10/31 | 712 3/13 | 185,100 9/17 | 136億4587万 | 83億9020万 | +9.11% 6/20 | -19.67% 3/23 |
| 2021年 3月期 | 1,025 9/16 | 789 4/6 | 28,400 5/13 | 120億7860万 | 92億9757万 | +54.72% 4/5 | -5.09% 4/30 |
| 2022年 3月期 | 2,004 4/6 | 983 5/12 | 2,126,800 5/26 | 236億1513万 | 115億8367万 | +12.25% 8/31 | -23.15% 5/12 |
| 2023年 3月期 | 1,483 1/26 | 1,042 10/3 | 127,800 1/5 | 174億7567万 | 122億7892万 | +16.73% 1/25 | -9.67% 3/16 |
| 2024年 3月期 | 1,486 6/13 | 1,152 10/24 | 105,600 6/12 | 175億1102万 | 135億7516万 | +19.62% 6/12 | -4.68% 10/30 |
| 2025年 3月期 | 1,470 9/20 9/19 他2件 | 1,177 8/7 | 15,800 12/25 | 173億2248万 | 138億6976万 | +7.08% 9/19 | -9.94% 8/5 |
| 2026年 3月期 | 1,685 8/12 | 1,170 4/16 | 69,100 8/12 | 198億5604万 | 137億8728万 | +7.88% 1/26 | -8.31% 5/15 |
| 最新 | 1,549 2026/10/27 | 200 | 182億5341万 | +2.31% 1,514 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/29 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/29
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/10/27 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
116円（2008/11/12） - 1232%（13.32倍）
1,549円（10/27）
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。
