幼児活動研究会（2152）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,498
- 始値
- 1,481
- 高値
- 1,481
- 安値
- 1,477
- 終値 -1.4%
- 1,477
- 出来高 -33.33%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.47%
1,484 - 株価（25日）
移動平均値 - -0.67%
1,487 - 出来高（5日）
移動平均値 - -47.37%
380
2025/12/17～2026/06/03
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 | ||||||||||
| 06/03 | 1,481 | 1,481 | 1,477 | 1,477 | -1.4% | 200 | 174億496万 | -0.67% | 16 | 1.45 |
| 06/02 | 1,498 | 1,498 | 1,498 | 1,498 | +1.28% | 300 | 176億5243万 | +0.54% | 16.23 | 1.47 |
| 06/01 | 1,479 | 1,479 | 1,479 | 1,479 | 0% | 100 | 174億2853万 | -0.74% | 16.03 | 1.45 |
| 05/29 | 1,460 | 1,479 | 1,460 | 1,479 | -0.6% | 300 | 174億2853万 | -0.74% | 16.03 | 1.45 |
| 05/28 | 1,500 | 1,500 | 1,458 | 1,488 | -0.93% | 1,000 | 175億3459万 | -0.13% | 16.12 | 1.46 |
| 05/27 | 1,475 | 1,502 | 1,458 | 1,502 | -0.86% | 300 | 176億9956万 | +0.81% | 16.27 | 1.47 |
| 05/26 | 1,469 | 1,515 | 1,443 | 1,515 | +3.13% | 1,500 | 178億5276万 | +1.75% | 16.42 | 1.49 |
| 05/25 | 1,509 | 1,509 | 1,439 | 1,469 | +1.38% | 3,000 | 173億1069万 | -1.34% | 15.92 | 1.44 |
| 05/22 | 1,435 | 1,450 | 1,435 | 1,449 | +1.97% | 600 | 170億7501万 | -2.88% | 15.7 | 1.42 |
| 05/21 | 1,430 | 1,430 | 1,421 | 1,421 | +0.21% | 300 | 167億4506万 | -4.95% | 15.4 | 1.4 |
| 05/20 | 1,399 | 1,418 | 1,388 | 1,418 | +1.29% | 300 | 167億971万 | -5.47% | 15.36 | 1.39 |
| 05/19 | 1,390 | 1,400 | 1,380 | 1,400 | +1.08% | 2,600 | 164億9760万 | -6.91% | 15.17 | 1.37 |
| 05/18 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 100 | 163億2084万 | -8.1% | 15.01 | 1.36 |
| 05/15 | 1,400 | 1,412 | 1,371 | 1,385 | -2.6% | 1,700 | 163億2084万 | -8.34% | 15.01 | 1.36 |
| 05/14 | 1,499 | 1,499 | 1,413 | 1,422 | -4.88% | 2,800 | 167億5684万 | -6.14% | 15.41 | 1.4 |
| 05/13 | 1,539 | 1,540 | 1,495 | 1,495 | -2.92% | 1,900 | 176億1708万 | -1.52% | 16.2 | 1.47 |
| 05/11 | 1,510 | 1,550 | 1,510 | 1,540 | -0.65% | 3,500 | 181億4736万 | +1.58% | 16.69 | 1.51 |
| 05/08 | 1,509 | 1,550 | 1,509 | 1,550 | +2.65% | 1,000 | 182億6520万 | +2.24% | 16.79 | 1.52 |
| 05/07 | 1,516 | 1,517 | 1,510 | 1,510 | -0.4% | 1,000 | 177億9384万 | -0.4% | 16.36 | 1.48 |
| 05/01 | 1,516 | 1,541 | 1,516 | 1,516 | 0% | 900 | 178億6454万 | 0% | 16.43 | 1.49 |
| 04/30 | 1,550 | 1,550 | 1,516 | 1,516 | -4.41% | 600 | 178億6454万 | +0.07% | 16.43 | 1.49 |
| 04/28 | 1,593 | 1,593 | 1,536 | 1,586 | -0.25% | 1,100 | 186億8942万 | +4.89% | 17.18 | 1.56 |
| 04/27 | 1,594 | 1,594 | 1,534 | 1,590 | +1.4% | 3,500 | 187億3656万 | +5.51% | 17.23 | 1.56 |
| 04/24 | 1,531 | 1,568 | 1,521 | 1,568 | +3.5% | 300 | 184億7731万 | +4.32% | 16.99 | 1.54 |
| 04/23 | 1,546 | 1,546 | 1,513 | 1,515 | -2.07% | 600 | 178億5276万 | +1.07% | 16.42 | 1.49 |
| 04/22 | 1,515 | 1,587 | 1,511 | 1,547 | +3.48% | 3,000 | 182億2984万 | +3.34% | 16.76 | 1.52 |
| 04/21 | 1,481 | 1,498 | 1,481 | 1,495 | +0.95% | 900 | 176億1708万 | +0.13% | 16.2 | 1.47 |
| 04/20 | 1,471 | 1,487 | 1,470 | 1,481 | 0% | 700 | 174億5210万 | -0.67% | 16.05 | 1.45 |
| 04/17 | 1,476 | 1,481 | 1,476 | 1,481 | -0.07% | 200 | 174億5210万 | -0.74% | 16.05 | 1.45 |
| 04/16 | 1,500 | 1,500 | 1,482 | 1,482 | -1.2% | 200 | 174億6388万 | -0.87% | 16.06 | 1.45 |
| 04/15 | 1,530 | 1,530 | 1,500 | 1,500 | -0.27% | 500 | 176億7600万 | +0.13% | 16.25 | 1.47 |
| 04/09 | 1,504 | 1,504 | 1,504 | 1,504 | -2.02% | 100 | 177億2313万 | +0.33% | 16.3 | 1.48 |
| 04/06 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 180億8844万 | +2.33% | 16.63 | 1.51 |
| 04/03 | 1,535 | 1,535 | 1,535 | 1,535 | +0.07% | 100 | 180億8844万 | +2.47% | 16.63 | 1.51 |
| 04/01 | 1,526 | 1,541 | 1,486 | 1,534 | +0.52% | 2,500 | 180億7665万 | +2.54% | 16.62 | 1.51 |
| 03/30 | 1,546 | 1,546 | 1,526 | 1,526 | +3.81% | 500 | 179億8238万 | +2.14% | 14.42 | 1.5 |
| 03/27 | 1,470 | 1,470 | 1,470 | 1,470 | -0.74% | 1,300 | 173億2248万 | -1.54% | 13.89 | 1.44 |
| 03/26 | 1,470 | 1,507 | 1,470 | 1,481 | -1.66% | 1,800 | 174億5210万 | -0.74% | 14 | 1.45 |
| 03/25 | 1,507 | 1,507 | 1,467 | 1,506 | +2.03% | 3,200 | 177億4670万 | +0.94% | 14.23 | 1.48 |
| 03/24 | 1,507 | 1,508 | 1,453 | 1,476 | +2% | 1,300 | 173億9318万 | -1.01% | 13.95 | 1.45 |
| 03/23 | 1,531 | 1,545 | 1,447 | 1,447 | -6.34% | 2,100 | 170億5144万 | -3.02% | 13.68 | 1.42 |
| 03/19 | 1,550 | 1,550 | 1,520 | 1,545 | -0.58% | 800 | 182億628万 | +3.34% | 14.6 | 1.52 |
| 03/18 | 1,522 | 1,554 | 1,505 | 1,554 | +3.32% | 1,000 | 183億1233万 | +4.02% | 14.69 | 1.53 |
| 03/17 | 1,504 | 1,504 | 1,504 | 1,504 | +1.28% | 300 | 177億2313万 | +0.8% | 14.21 | 1.48 |
| 03/16 | 1,522 | 1,522 | 1,485 | 1,485 | +1.64% | 700 | 174億9924万 | -0.4% | 14.03 | 1.46 |
| 03/13 | 1,461 | 1,461 | 1,461 | 1,461 | +0.07% | 1,000 | 172億1642万 | -2.08% | 13.81 | 1.43 |
| 03/11 | 1,460 | 1,460 | 1,460 | 1,460 | -1.42% | 200 | 172億464万 | -2.14% | 13.8 | 1.43 |
| 03/10 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 174億5210万 | -0.87% | 14 | 1.45 |
| 03/09 | 1,450 | 1,481 | 1,421 | 1,481 | +2.14% | 500 | 174億5210万 | -0.94% | 14 | 1.45 |
| 03/06 | 1,448 | 1,459 | 1,448 | 1,450 | +0.14% | 400 | 170億8680万 | -3.14% | 13.7 | 1.42 |
| 03/05 | 1,458 | 1,475 | 1,432 | 1,448 | -0.62% | 2,900 | 170億6323万 | -3.47% | 13.69 | 1.42 |
| 03/04 | 1,487 | 1,487 | 1,457 | 1,457 | -2.54% | 500 | 171億6928万 | -3.13% | 13.77 | 1.43 |
| 03/03 | 1,515 | 1,517 | 1,495 | 1,495 | -3.86% | 5,200 | 176億1708万 | -0.66% | 14.13 | 1.47 |
| 03/02 | 1,554 | 1,555 | 1,554 | 1,555 | +0.06% | 700 | 183億2412万 | +3.39% | 14.7 | 1.53 |
| 02/27 | 1,498 | 1,554 | 1,498 | 1,554 | +1.3% | 1,900 | 183億1233万 | +3.6% | 14.69 | 1.53 |
| 02/26 | 1,502 | 1,545 | 1,502 | 1,534 | +1.05% | 800 | 180億7665万 | +2.54% | 14.5 | 1.51 |
| 02/25 | 1,557 | 1,557 | 1,517 | 1,518 | +2.08% | 3,400 | 178億8811万 | +1.74% | 14.35 | 1.49 |
| 02/24 | 1,499 | 1,499 | 1,439 | 1,487 | -0.67% | 2,000 | 175億2280万 | -0.13% | 14.05 | 1.46 |
| 02/20 | 1,498 | 1,498 | 1,497 | 1,497 | +0.47% | 500 | 176億4064万 | +0.6% | 14.15 | 1.47 |
| 02/19 | 1,486 | 1,490 | 1,486 | 1,490 | +0.54% | 600 | 175億5816万 | +0.4% | 14.08 | 1.46 |
| 02/18 | 1,482 | 1,482 | 1,482 | 1,482 | +1.3% | 200 | 174億6388万 | 0% | 14.01 | 1.45 |
| 02/17 | 1,463 | 1,463 | 1,463 | 1,463 | 0% | 200 | 172億3999万 | -1.15% | 13.83 | 1.44 |
| 02/16 | 1,478 | 1,478 | 1,442 | 1,463 | -1.75% | 1,900 | 172億3999万 | -0.95% | 13.83 | 1.44 |
| 02/13 | 1,502 | 1,503 | 1,489 | 1,489 | -1.39% | 700 | 175億4637万 | +0.88% | 14.07 | 1.46 |
| 02/12 | 1,510 | 1,510 | 1,510 | 1,510 | -0.53% | 100 | 177億9384万 | +2.58% | 14.27 | 1.48 |
| 02/10 | 1,517 | 1,518 | 1,500 | 1,518 | -0.46% | 500 | 178億8811万 | +3.41% | 14.35 | 1.49 |
| 02/09 | 1,510 | 1,525 | 1,510 | 1,525 | +2.14% | 900 | 179億7060万 | +4.17% | 14.41 | 1.5 |
| 02/06 | 1,477 | 1,493 | 1,477 | 1,493 | +0.4% | 600 | 175億9351万 | +2.33% | 14.11 | 1.47 |
| 02/05 | 1,493 | 1,493 | 1,487 | 1,487 | -0.27% | 800 | 175億2280万 | +2.2% | 14.05 | 1.46 |
| 02/04 | 1,480 | 1,500 | 1,480 | 1,491 | +0.81% | 2,100 | 175億6994万 | +2.69% | 14.09 | 1.46 |
| 02/03 | 1,448 | 1,479 | 1,448 | 1,479 | -1.2% | 2,800 | 174億2853万 | +2.07% | 13.98 | 1.45 |
| 02/02 | 1,509 | 1,509 | 1,467 | 1,497 | -1.19% | 3,200 | 176億4064万 | +3.53% | 14.15 | 1.47 |
| 01/30 | 1,532 | 1,532 | 1,515 | 1,515 | -1.62% | 1,100 | 178億5276万 | +4.99% | 14.32 | 1.49 |
| 01/28 | 1,526 | 1,540 | 1,517 | 1,540 | +1.45% | 1,300 | 181億4736万 | +7.09% | 14.55 | 1.51 |
| 01/27 | 1,540 | 1,545 | 1,518 | 1,518 | -1.43% | 1,600 | 178億8811万 | +5.93% | 14.35 | 1.49 |
| 01/26 | 1,498 | 1,540 | 1,488 | 1,540 | +3.43% | 4,000 | 181億4736万 | +7.92% | 14.55 | 1.51 |
| 01/23 | 1,470 | 1,499 | 1,470 | 1,489 | +1.29% | 2,500 | 175億4637万 | +4.79% | 14.07 | 1.46 |
| 01/22 | 1,469 | 1,470 | 1,459 | 1,470 | +0.82% | 3,200 | 173億2248万 | +3.74% | 13.89 | 1.44 |
| 01/21 | 1,456 | 1,458 | 1,440 | 1,458 | +0.07% | 1,100 | 171億8107万 | +3.11% | 13.78 | 1.43 |
| 01/20 | 1,437 | 1,457 | 1,437 | 1,457 | +1.75% | 600 | 171億6928万 | +3.26% | 13.77 | 1.43 |
| 01/19 | 1,436 | 1,436 | 1,430 | 1,432 | 0% | 800 | 168億7468万 | +1.7% | 13.53 | 1.41 |
| 01/16 | 1,454 | 1,455 | 1,431 | 1,432 | -1.51% | 900 | 168億7468万 | +1.85% | 13.53 | 1.41 |
| 01/15 | 1,418 | 1,454 | 1,418 | 1,454 | +2.9% | 1,000 | 171億3393万 | +3.56% | 13.74 | 1.43 |
| 01/14 | 1,447 | 1,447 | 1,407 | 1,413 | -2.08% | 1,900 | 166億5079万 | +0.86% | 13.35 | 1.39 |
| 01/13 | 1,430 | 1,443 | 1,430 | 1,443 | +1.55% | 4,300 | 170億431万 | +3.07% | 13.64 | 1.42 |
| 01/09 | 1,404 | 1,421 | 1,404 | 1,421 | +1.5% | 1,200 | 167億4506万 | +1.65% | 13.43 | 1.4 |
| 01/08 | 1,424 | 1,424 | 1,400 | 1,400 | -1.41% | 1,800 | 164億9760万 | +0.21% | 13.23 | 1.37 |
| 01/07 | 1,416 | 1,420 | 1,416 | 1,420 | +0.78% | 600 | 167億3328万 | +1.65% | 13.42 | 1.39 |
| 01/06 | 1,412 | 1,412 | 1,408 | 1,409 | +0.07% | 1,000 | 166億365万 | +0.93% | 13.32 | 1.38 |
| 01/05 | 1,412 | 1,412 | 1,408 | 1,408 | 0% | 800 | 165億9187万 | +0.86% | 13.31 | 1.38 |
| 2025 | ||||||||||
| 12/30 | 1,408 | 1,411 | 1,408 | 1,408 | +0.28% | 1,000 | 165億9187万 | +0.93% | 13.31 | 1.41 |
| 12/29 | 1,408 | 1,411 | 1,404 | 1,404 | +0.14% | 1,600 | 165億4473万 | +0.65% | 13.27 | 1.41 |
| 12/26 | 1,406 | 1,406 | 1,382 | 1,402 | 0% | 1,800 | 165億2116万 | +0.57% | 13.25 | 1.41 |
| 12/25 | 1,382 | 1,402 | 1,375 | 1,402 | -1.2% | 16,300 | 165億2116万 | +0.57% | 13.25 | 1.41 |
| 12/24 | 1,410 | 1,420 | 1,410 | 1,419 | +0.64% | 1,600 | 167億2149万 | +1.87% | 13.41 | 1.42 |
| 12/23 | 1,414 | 1,415 | 1,410 | 1,410 | +0.14% | 800 | 166億1544万 | +1.22% | 13.33 | 1.42 |
| 12/22 | 1,410 | 1,412 | 1,398 | 1,408 | +0.64% | 2,000 | 165億9187万 | +1.15% | 13.31 | 1.41 |
| 12/19 | 1,403 | 1,404 | 1,389 | 1,399 | -0.07% | 1,500 | 164億8581万 | +0.58% | 13.22 | 1.4 |
| 12/18 | 1,390 | 1,400 | 1,390 | 1,400 | +0.79% | 300 | 164億9760万 | +0.79% | 13.23 | 1.41 |
| 12/17 | 1,389 | 1,389 | 1,389 | 1,389 | +0.29% | 200 | 163億6797万 | +0.07% | 13.13 | 1.39 |
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 | 1,477 2026/6/3 | 200 | 174億496万 | -0.67% 1,487 | |||
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）
- 2026/06/03 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
116円（2008/11/12） - 1171%（12.71倍）
1,477円（6/3）
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。
