地域新聞社（2164）の株価チャート
株価
3/27
- 前日 (3/26)
- 318
- 始値
- 313
- 高値
- 317
- 安値
- 312
- 終値 -1.26%
- 314
- 出来高 -44.94%
- 8,700
乖離率
- 株価（5日）
移動平均値 - -0.63%
316 - 株価（25日）
移動平均値 - -3.68%
326 - 出来高（5日）
移動平均値 - -54.31%
19,040
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 | 313 | 317 | 312 | 314 | -1.26% | 8,700 | 23億6750万 | -3.68% | 57.26 | 3.97 |
| 03/26 | 318 | 323 | 313 | 318 | -0.31% | 15,800 | 23億9766万 | -3.05% | 57.99 | 4.02 |
| 03/25 | 312 | 319 | 310 | 319 | +1.59% | 13,100 | 24億520万 | -3.33% | 58.17 | 4.03 |
| 03/24 | 308 | 314 | 296 | 314 | 0% | 32,800 | 23億6750万 | -5.14% | 57.26 | 3.97 |
| 03/23 | 311 | 314 | 294 | 314 | -0.63% | 24,800 | 23億6436万 | -5.99% | 57.26 | 3.97 |
| 03/19 | 320 | 324 | 300 | 316 | -0.63% | 27,300 | 23億7942万 | -5.95% | 57.63 | 4 |
| 03/18 | 316 | 321 | 309 | 318 | +0.95% | 19,900 | 23億9448万 | -5.92% | 57.99 | 4.02 |
| 03/17 | 308 | 315 | 292 | 315 | +2.27% | 25,900 | 23億7189万 | -7.62% | 57.44 | 3.98 |
| 03/16 | 309 | 311 | 303 | 308 | -0.32% | 7,500 | 23億1918万 | -10.2% | 56.17 | 3.89 |
| 03/13 | 306 | 314 | 305 | 309 | +0.98% | 7,900 | 23億2671万 | -10.95% | 56.35 | 3.91 |
| 03/12 | 314 | 315 | 306 | 306 | -4.97% | 10,500 | 23億412万 | -12.57% | 55.8 | 3.87 |
| 03/11 | 323 | 334 | 317 | 322 | -0.31% | 11,200 | 24億2460万 | -8.78% | 58.72 | 4.07 |
| 03/10 | 320 | 324 | 313 | 323 | +1.25% | 7,000 | 24億3213万 | -9.27% | 58.9 | 4.08 |
| 03/09 | 332 | 332 | 303 | 319 | -4.2% | 21,300 | 24億201万 | -10.64% | 58.17 | 4.03 |
| 03/06 | 336 | 336 | 329 | 333 | -1.19% | 5,000 | 25億743万 | -6.72% | 60.73 | 4.21 |
| 03/05 | 320 | 337 | 320 | 337 | +5.31% | 23,600 | 25億3755万 | -5.6% | 61.46 | 4.26 |
| 03/04 | 292 | 324 | 292 | 320 | -1.23% | 36,200 | 24億954万 | -9.86% | 58.36 | 4.05 |
| 03/03 | 331 | 335 | 312 | 324 | -2.11% | 46,800 | 24億3966万 | -8.47% | 59.09 | 4.1 |
| 03/02 | 350 | 350 | 331 | 331 | -2.07% | 14,400 | 24億9237万 | -6.23% | 60.36 | 4.19 |
| 02/27 | 334 | 338 | 326 | 338 | +1.2% | 15,300 | 25億4508万 | -3.43% | 61.64 | 4.27 |
| 02/26 | 341 | 344 | 334 | 334 | -4.3% | 16,900 | 25億1496万 | -3.75% | 60.91 | 4.22 |
| 02/25 | 348 | 353 | 346 | 349 | +0.29% | 19,900 | 26億2790万 | +1.45% | 63.64 | 4.41 |
| 02/24 | 359 | 361 | 348 | 348 | -2.52% | 21,000 | 26億2038万 | +2.35% | 63.46 | 4.4 |
| 02/20 | 370 | 370 | 352 | 357 | -3.25% | 18,900 | 26億8136万 | +6.25% | 65.1 | 4.51 |
| 02/19 | 370 | 372 | 366 | 369 | +0.82% | 15,700 | 27億7149万 | +11.48% | 67.29 | 4.67 |
| 02/18 | 365 | 374 | 365 | 366 | +2.52% | 22,100 | 27億4896万 | +11.93% | 66.75 | 4.63 |
| 02/17 | 360 | 360 | 350 | 357 | -0.28% | 20,500 | 26億8136万 | +10.53% | 65.1 | 4.51 |
| 02/16 | 363 | 368 | 358 | 358 | -2.98% | 19,200 | 26億8887万 | +12.23% | 65.29 | 4.53 |
| 02/13 | 367 | 371 | 348 | 369 | -0.81% | 73,400 | 27億7149万 | +17.52% | 67.29 | 4.67 |
| 02/12 | 373 | 380 | 372 | 372 | -1.33% | 40,500 | 27億9402万 | +20.39% | 67.84 | 4.7 |
| 02/10 | 373 | 385 | 372 | 377 | 0% | 74,300 | 28億3158万 | +24.01% | 68.75 | 4.77 |
| 02/09 | 379 | 389 | 375 | 377 | -0.79% | 41,000 | 28億3158万 | +26.09% | 68.75 | 4.77 |
| 02/06 | 373 | 383 | 371 | 380 | -2.56% | 46,700 | 28億5411万 | +29.69% | 69.3 | 4.81 |
| 02/05 | 377 | 392 | 377 | 390 | -2.26% | 48,600 | 29億2922万 | +35.42% | 71.12 | 4.93 |
| 02/04 | 358 | 399 | 352 | 399 | +9.02% | 119,100 | 29億9682万 | +41.49% | 72.76 | 5.05 |
| 02/03 | 391 | 411 | 355 | 366 | -8.27% | 163,500 | 27億4896万 | +32.61% | 66.75 | 4.63 |
| 02/02 | 361 | 411 | 348 | 399 | +9.62% | 403,300 | 29億9682万 | +47.78% | 72.76 | 5.05 |
| 01/30 | 315 | 400 | 311 | 364 | +13.75% | 1,320,600 | 27億3394万 | +37.88% | 66.38 | 4.6 |
| 01/29 | 320 | 327 | 314 | 320 | +0.31% | 72,800 | 24億346万 | +23.55% | 58.36 | 4.05 |
| 01/28 | 305 | 320 | 299 | 319 | +4.93% | 252,600 | 23億9595万 | +24.61% | 58.17 | 4.03 |
| 01/27 | 292 | 309 | 291 | 304 | +3.05% | 325,100 | 22億8329万 | +20.16% | 55.44 | 3.84 |
| 01/26 | 276 | 307 | 274 | 295 | +1.03% | 184,100 | 22億1569万 | +17.53% | 53.8 | 3.73 |
| 01/23 | 254 | 317 | 254 | 292 | +15.42% | 768,700 | 21億9316万 | +16.8% | 53.25 | 3.69 |
| 01/22 | 253 | 260 | 252 | 253 | 0% | 41,800 | 19億23万 | +0.8% | 46.14 | 3.2 |
| 01/21 | 252 | 261 | 251 | 253 | -1.56% | 40,400 | 18億9568万 | +0.8% | 46.14 | 3.2 |
| 01/20 | 249 | 257 | 249 | 257 | +2.8% | 47,900 | 19億2565万 | +2.39% | 46.87 | 3.25 |
| 01/19 | 257 | 257 | 250 | 250 | 0% | 32,600 | 18億7320万 | -0.4% | 45.59 | 3.16 |
| 01/16 | 252 | 284 | 245 | 250 | +0.81% | 327,300 | 18億7320万 | -0.79% | 45.59 | 3.16 |
| 01/15 | 246 | 254 | 241 | 248 | -4.25% | 95,100 | 18億5822万 | -1.98% | 45.23 | 3.14 |
| 01/14 | 265 | 267 | 255 | 259 | -1.15% | 66,200 | 19億4064万 | +1.97% | 47.23 | 3.28 |
| 01/13 | 260 | 273 | 257 | 262 | +2.34% | 76,500 | 19億6312万 | +3.15% | 47.78 | 3.31 |
| 01/09 | 258 | 258 | 249 | 256 | +2.4% | 49,700 | 19億1816万 | +0.39% | 46.69 | 3.24 |
| 01/08 | 244 | 256 | 244 | 250 | +2.88% | 72,000 | 18億7320万 | -1.96% | 45.59 | 3.16 |
| 01/07 | 243 | 245 | 242 | 243 | -0.82% | 27,500 | 18億2075万 | -5.08% | 44.31 | 3.07 |
| 01/06 | 244 | 246 | 242 | 245 | +1.24% | 14,400 | 18億3574万 | -5.04% | 44.68 | 3.1 |
| 01/05 | 246 | 246 | 242 | 242 | +0.83% | 34,800 | 18億1326万 | -6.92% | 44.13 | 3.06 |
| 2025 | ||||||||||
| 12/30 | 241 | 244 | 238 | 240 | +0.42% | 45,800 | 17億9827万 | -8.05% | 43.77 | 3.03 |
| 12/29 | 239 | 245 | 237 | 239 | +0.42% | 40,800 | 17億9078万 | -8.78% | 43.58 | 3.02 |
| 12/26 | 241 | 244 | 237 | 238 | -2.46% | 62,800 | 17億8329万 | -9.51% | 43.4 | 3.01 |
| 12/25 | 236 | 245 | 236 | 244 | +2.95% | 52,700 | 18億2825万 | -7.92% | 44.5 | 3.09 |
| 12/24 | 242 | 249 | 237 | 237 | -0.84% | 60,200 | 17億7580万 | -10.57% | 43.22 | 3 |
| 12/23 | 239 | 245 | 234 | 239 | -1.24% | 58,400 | 17億9078万 | -10.49% | 43.58 | 3.02 |
| 12/22 | 242 | 246 | 238 | 242 | +0.41% | 49,300 | 18億1326万 | -9.7% | 44.13 | 3.06 |
| 12/19 | 245 | 247 | 241 | 241 | -1.23% | 73,000 | 18億577万 | -10.41% | 43.95 | 3.05 |
| 12/18 | 258 | 259 | 240 | 244 | -1.21% | 118,400 | 18億2825万 | -9.96% | 44.5 | 3.09 |
| 12/17 | 262 | 262 | 239 | 247 | -8.52% | 402,400 | 18億5072万 | -9.19% | 45.04 | 3.12 |
| 12/16 | 314 | 319 | 270 | 270 | -18.18% | 1,020,600 | 20億2306万 | -1.46% | 49.24 | 3.41 |
| 12/15 | 256 | 330 | 256 | 330 | +32% | 716,800 | 24億7263万 | +20.44% | 60.18 | 4.17 |
| 12/12 | 250 | 254 | 249 | 250 | -0.79% | 21,700 | 18億7320万 | -8.42% | 45.59 | 3.16 |
| 12/11 | 261 | 262 | 250 | 252 | -4.18% | 29,600 | 18億8819万 | -8.03% | 45.96 | 3.19 |
| 12/10 | 263 | 266 | 261 | 263 | -1.5% | 20,500 | 19億7061万 | -4.71% | 47.96 | 3.33 |
| 12/09 | 268 | 268 | 264 | 267 | -1.11% | 9,100 | 20億58万 | -3.61% | 48.69 | 3.38 |
| 12/08 | 262 | 271 | 262 | 270 | 0% | 37,000 | 20億2306万 | -3.23% | 49.24 | 3.41 |
| 12/05 | 271 | 271 | 265 | 270 | -0.37% | 8,400 | 20億2306万 | -3.91% | 49.24 | 3.41 |
| 12/04 | 281 | 281 | 269 | 271 | -0.73% | 7,000 | 20億3055万 | -4.24% | 49.42 | 3.43 |
| 12/03 | 270 | 277 | 260 | 273 | +1.11% | 25,000 | 20億4554万 | -4.21% | 49.79 | 3.45 |
| 12/02 | 275 | 277 | 269 | 270 | -1.46% | 21,100 | 20億2306万 | -5.92% | 49.24 | 3.41 |
| 12/01 | 305 | 305 | 272 | 274 | -7.74% | 67,500 | 20億5303万 | -5.19% | 49.97 | 3.46 |
| 11/28 | 293 | 298 | 286 | 297 | 0% | 40,700 | 22億2536万 | +2.06% | 54.16 | 3.73 |
| 11/27 | 274 | 301 | 269 | 297 | +10.82% | 92,900 | 22億2536万 | +1.71% | 54.16 | 3.73 |
| 11/26 | 277 | 277 | 266 | 268 | +0.37% | 17,700 | 20億807万 | -8.53% | 48.87 | 3.37 |
| 11/25 | 265 | 315 | 265 | 267 | +0.75% | 203,600 | 20億58万 | -9.49% | 48.69 | 3.36 |
| 11/21 | 267 | 270 | 264 | 265 | -1.12% | 12,600 | 19億8559万 | -10.77% | 48.33 | 3.33 |
| 11/20 | 265 | 280 | 265 | 268 | +1.13% | 33,600 | 20億700万 | -10.67% | 48.87 | 3.37 |
| 11/19 | 265 | 271 | 264 | 265 | +0.76% | 17,300 | 19億8453万 | -11.96% | 48.33 | 3.33 |
| 11/18 | 271 | 273 | 263 | 263 | -5.73% | 41,000 | 19億6956万 | -13.2% | 47.96 | 3.3 |
| 11/17 | 271 | 287 | 271 | 279 | +2.95% | 25,600 | 20億8938万 | -8.82% | 50.88 | 3.5 |
| 11/14 | 272 | 274 | 262 | 271 | -1.81% | 32,100 | 20億2947万 | -12.01% | 49.42 | 3.4 |
| 11/13 | 280 | 284 | 271 | 276 | -2.47% | 39,400 | 20億6691万 | -10.97% | 50.33 | 3.47 |
| 11/12 | 284 | 286 | 281 | 283 | +1.07% | 11,200 | 21億1933万 | -9% | 51.61 | 3.55 |
| 11/11 | 302 | 303 | 280 | 280 | -3.78% | 38,200 | 20億9687万 | -10.54% | 51.06 | 3.52 |
| 11/10 | 283 | 295 | 283 | 291 | +1.39% | 17,000 | 21億7924万 | -7.32% | 53.07 | 3.65 |
| 11/07 | 282 | 287 | 279 | 287 | 0% | 27,900 | 21億4929万 | -8.89% | 52.34 | 3.6 |
| 11/06 | 294 | 294 | 280 | 287 | -1.71% | 26,000 | 21億4929万 | -9.18% | 52.34 | 3.6 |
| 11/05 | 300 | 308 | 270 | 292 | -3.31% | 73,200 | 21億8673万 | -7.89% | 53.25 | 3.67 |
| 11/04 | 319 | 319 | 300 | 302 | -2.89% | 27,500 | 22億6162万 | -5.33% | 55.07 | 3.79 |
| 11/01 | 株式分割 1→2 | |||||||||
| 10/31 | 313 | 316 | 303 | 311 | -1.27% | 37,900 | 23億2902万 | -2.81% | 56.72 | 3.91 |
| 10/30 | 307 | 328 | 300 | 315 | -2.48% | 50,200 | 23億5898万 | -1.87% | 57.44 | 3.96 |
| 10/29 | 320 | 325 | 320 | 323 | +1.41% | 22,800 | 24億1889万 | +0.62% | 58.5 | 4.06 |
| 10/28 | 323 | 323 | 318 | 319 | -0.93% | 22,600 | 23億8519万 | -1.09% | 57.69 | 4 |
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 8月期 | 439 235,000 12/4 | 84 45,050 4/30 | 11,238,946 20,977 10/31 | - | - | +98.91% 5/21 | -36.62% 4/16 |
| 2009年 8月期 | 159 85,000 7/3 | 42 22,250 11/21 | 260,387 486 5/27 | - | - | +53.56% 12/24 | -40.92% 10/17 |
| 2010年 8月期 | 144 77,000 10/5 | 65 34,700 11/19 | 735,619 1,373 11/11 | - | - | +17.89% 3/23 | -35.77% 11/18 |
| 2011年 8月期 | 117 314 3/2 | 54 145 3/15 | 356,558 133,100 3/2 | 5億7895万 | 2億6735万 | +10.57% 1/12 | -40.62% 3/15 |
| 2012年 8月期 | 109 293 5/15 | 56 151 11/11 150 11/4 | 1,584,018 591,300 12/29 | 5億4023万 | 2億7656万 | +45.6% 12/29 | -17.01% 5/15 |
| 2013年 8月期 | 137 368 5/8 | 84 225 10/29 | 197,433 73,700 3/29 | 6億7851万 | 4億1485万 | +14.63% 3/26 | -8.17% 6/3 |
| 2014年 8月期 | 181 486 1/23 | 115 309 9/3 | 345,039 128,800 1/23 | 8億9608万 | 5億6973万 | +14.2% 11/29 | -6.13% 2/21 |
| 2015年 8月期 | 261 699 6/11 | 150 403 10/15 401 10/14 | 158,321 59,100 4/1 | 12億8881万 | 7億4305万 | +18.63% 2/9 | -12.46% 8/25 |
| 2016年 8月期 | 239 640 8/18 | 158 424 12/25 | 191,539 71,500 10/14 | 11億8003万 | 7億8177万 | +13.48% 11/18 | -13.36% 10/15 |
| 2017年 8月期 | 209 560 10/3 | 146 392 8/29 | 26,789 10,000 2/10 | 10億3252万 | 7億2276万 | +9.77% 4/4 | -6.6% 8/25 |
| 2018年 8月期 | 240 642 3/12 | 147 395 9/7 393 9/6 | 533,364 199,100 7/3 | 11億8371万 | 7億2830万 | +183.49% 9/13 | -8.6% 3/8 |
| 2019年 8月期 | 1,866 5,000 11/6 | 206 552 9/3 | 8,183,959 3,055,000 5/22 | 92億1900万 | 10億1777万 | +76.87% 10/26 | -67.42% 3/28 |
| 2020年 8月期 | 448 1,199 9/6 | 150 403 4/6 | 1,887,266 704,500 1/20 | 22億1071万 | 7億4305万 | +42.26% 5/20 | -32.42% 2/28 |
| 2021年 8月期 | 414 1,109 2/4 | 239 640 8/18 | 349,325 130,400 2/4 | 20億4477万 | 12億2080万 | +15.22% 11/13 | -17.61% 4/26 |
| 2022年 8月期 | 302 810 8/31 | 143 383 3/14 | 2,411,254 900,100 8/31 | 15億4507万 | 7億3057万 | +64.37% 8/30 | -25.97% 11/10 |
| 2023年 8月期 | 238 638 9/2 | 131 338 6/22 | 2,076,663 775,200 9/2 | 12億1698万 | 14億101万 | +13.64% 9/1 | -13.59% 10/11 |
| 2024年 8月期 | 400 1,030 3/12 | 136 350 11/17 | 4,669,740 1,812,900 3/12 | 22億2406万 | 7億5575万 | +102.3% 3/11 | -21.8% 8/5 |
| 2025年 8月期 | 463 925 8/8 | 144 287 4/7 | 1,574,293 831,200 10/3 | 34億5988万 | 10億7349万 | +53.53% 8/7 | -22.6% 4/7 |
| 最新 | 314 2026/3/27 | 8,700 | 23億6750万 | -3.68% 326 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 718%（8.18倍）
- 2019/12/30 vs 2018/12/28
- -79%（0.21倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/03/27 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
42円（2008/11/21） - 656%（7.56倍）
314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。
