地域新聞社（2164）の株価チャート
株価
7/7
- 前日 (7/6)
- 155
- 始値
- 160
- 高値
- 169
- 安値
- 153
- 終値 ±0%
- 155
- 出来高 -6.41%
- 59,900
乖離率
- 株価（5日）
移動平均値 - -1.27%
157 - 株価（25日）
移動平均値 - -3.13%
160 - 出来高（5日）
移動平均値 - +41.21%
42,420
2026/02/09～2026/07/07
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 | ||||||||||
| 07/07 | 160 | 169 | 153 | 155 | 0% | 59,900 | 11億6867万 | -3.13% | 50.88 | 3.35 |
| 07/06 | 159 | 160 | 152 | 155 | -0.64% | 64,000 | 11億6867万 | -3.13% | 50.88 | 3.35 |
| 07/03 | 158 | 159 | 155 | 156 | -0.64% | 43,000 | 11億7621万 | -3.11% | 51.21 | 3.37 |
| 07/02 | 160 | 160 | 157 | 157 | -1.88% | 15,600 | 11億8375万 | -2.48% | 51.54 | 3.39 |
| 07/01 | 166 | 166 | 157 | 160 | +1.91% | 29,600 | 12億637万 | -0.62% | 52.52 | 3.46 |
| 07/01 | 株式分割 1→1.8 | |||||||||
| 06/30 | 165 | 165 | 155 | 157 | -7.1% | 57,500 | 11億8375万 | -2.48% | 51.54 | 3.39 |
| 06/29 | 163 | 177 | 159 | 169 | +6.96% | 139,200 | 12億7423万 | +4.97% | 55.48 | 3.65 |
| 06/26 | 163 | 163 | 153 | 158 | -1.86% | 142,900 | 11億9129万 | -1.86% | 51.86 | 3.41 |
| 06/25 | 154 | 163 | 146 | 161 | +4.55% | 45,300 | 12億1391万 | 0% | 52.85 | 3.48 |
| 06/24 | 160 | 180 | 142 | 154 | -4.41% | 107,100 | 11億6113万 | -4.35% | 50.55 | 3.33 |
| 06/23 | 159 | 162 | 154 | 161 | +0.69% | 39,240 | 21億8655万 | +0.07% | 52.89 | 3.48 |
| 06/22 | 167 | 168 | 158 | 160 | -3.36% | 564,840 | 21億7147万 | -1.23% | 52.52 | 3.46 |
| 06/19 | 161 | 167 | 161 | 166 | +2.41% | 39,240 | 22億4686万 | +2.19% | 54.34 | 3.58 |
| 06/18 | 162 | 163 | 162 | 162 | +1.39% | 33,120 | 21億9408万 | -0.21% | 53.07 | 3.49 |
| 06/17 | 162 | 163 | 159 | 159 | -0.69% | 571,860 | 21億6393万 | -1.58% | 52.34 | 3.45 |
| 06/16 | 161 | 161 | 158 | 161 | -0.34% | 584,820 | 21億7901万 | -0.89% | 52.7 | 3.47 |
| 06/15 | 159 | 162 | 159 | 161 | +1.05% | 8,460 | 21億8655万 | -1.16% | 52.89 | 3.48 |
| 06/12 | 162 | 162 | 156 | 159 | -0.35% | 646,200 | 21億6393万 | -2.18% | 52.34 | 3.45 |
| 06/11 | 158 | 161 | 157 | 160 | -0.69% | 9,540 | 21億7147万 | -2.44% | 52.52 | 3.46 |
| 06/10 | 157 | 162 | 155 | 161 | +2.47% | 45,000 | 21億8655万 | -2.36% | 52.89 | 3.48 |
| 06/09 | 160 | 160 | 157 | 157 | -1.74% | 27,900 | 21億3377万 | -5.85% | 51.61 | 3.4 |
| 06/08 | 161 | 161 | 157 | 160 | -0.35% | 21,420 | 21億7147万 | -4.76% | 52.52 | 3.46 |
| 06/05 | 157 | 161 | 156 | 161 | -0.34% | 67,500 | 21億7901万 | -4.43% | 52.7 | 3.47 |
| 06/04 | 160 | 161 | 156 | 161 | -1.69% | 43,920 | 21億8655万 | -4.67% | 52.89 | 3.48 |
| 06/03 | 163 | 164 | 158 | 164 | -0.67% | 25,740 | 22億2424万 | -3.59% | 53.8 | 3.54 |
| 06/02 | 163 | 166 | 157 | 165 | +1.02% | 64,260 | 22億3932万 | -3.51% | 54.16 | 3.57 |
| 06/01 | 166 | 167 | 161 | 163 | 0% | 55,980 | 22億1670万 | -5.04% | 53.61 | 3.53 |
| 05/29 | 163 | 163 | 161 | 163 | +0.68% | 11,160 | 22億1670万 | -5.59% | 53.61 | 3.53 |
| 05/28 | 162 | 162 | 159 | 162 | +0.69% | 7,920 | 22億162万 | -6.77% | 53.25 | 3.51 |
| 05/27 | 161 | 164 | 158 | 161 | +0.35% | 39,600 | 21億8655万 | -7.41% | 52.89 | 3.48 |
| 05/26 | 162 | 162 | 159 | 161 | +1.05% | 12,240 | 21億7901万 | -8.25% | 52.7 | 3.47 |
| 05/25 | 161 | 162 | 159 | 159 | -1.38% | 41,760 | 21億5639万 | -9.21% | 52.16 | 3.43 |
| 05/22 | 159 | 161 | 159 | 161 | -0.34% | 26,820 | 21億8655万 | -8.46% | 52.89 | 3.48 |
| 05/21 | 162 | 163 | 161 | 162 | -2.02% | 14,940 | 21億9408万 | -8.14% | 53.07 | 3.49 |
| 05/20 | 164 | 165 | 155 | 165 | 0% | 165,420 | 22億3932万 | -6.78% | 54.16 | 3.57 |
| 05/19 | 169 | 173 | 164 | 165 | -1% | 46,800 | 22億3932万 | -7.3% | 54.16 | 3.57 |
| 05/18 | 166 | 168 | 157 | 167 | +2.04% | 54,360 | 22億6194万 | -6.37% | 54.71 | 3.6 |
| 05/15 | 167 | 167 | 156 | 163 | -3.92% | 130,860 | 22億1670万 | -8.24% | 53.61 | 3.53 |
| 05/14 | 166 | 170 | 162 | 170 | +3.03% | 46,980 | 23億718万 | -5.03% | 55.8 | 3.67 |
| 05/13 | 169 | 170 | 164 | 165 | -2.62% | 80,460 | 22億3932万 | -7.82% | 54.16 | 3.57 |
| 05/12 | 175 | 175 | 169 | 169 | -2.56% | 53,460 | 22億9964万 | -5.86% | 55.62 | 3.66 |
| 05/11 | 189 | 189 | 173 | 174 | -6.85% | 146,340 | 23億5996万 | -3.4% | 57.08 | 3.76 |
| 05/08 | 187 | 189 | 184 | 187 | -1.18% | 66,780 | 25億3338万 | +3.13% | 61.27 | 4.03 |
| 05/07 | 191 | 193 | 187 | 189 | -3.41% | 93,960 | 25億6354万 | +4.94% | 62 | 4.08 |
| 05/01 | 184 | 203 | 175 | 196 | +8.64% | 341,100 | 26億5401万 | +9.25% | 64.19 | 4.23 |
| 04/30 | 178 | 180 | 173 | 180 | +0.31% | 22,140 | 24億4290万 | +0.56% | 59.09 | 3.89 |
| 04/28 | 175 | 181 | 171 | 179 | +1.89% | 40,140 | 24億3536万 | +0.25% | 58.9 | 3.88 |
| 04/27 | 181 | 182 | 175 | 176 | -2.16% | 73,260 | 23億9012万 | -1.06% | 57.81 | 3.81 |
| 04/24 | 193 | 197 | 180 | 180 | -5.81% | 111,600 | 24億4290万 | +1.12% | 59.09 | 3.89 |
| 04/23 | 193 | 197 | 186 | 191 | +1.18% | 83,340 | 25億9370万 | +7.37% | 62.73 | 4.13 |
| 04/22 | 192 | 194 | 185 | 189 | -3.95% | 110,700 | 25億6354万 | +6.12% | 62 | 4.08 |
| 04/21 | 178 | 205 | 177 | 197 | +13.46% | 884,340 | 26億6909万 | +11.11% | 64.56 | 4.25 |
| 04/20 | 173 | 177 | 173 | 173 | -0.32% | 353,520 | 23億5242万 | -1.52% | 56.9 | 3.75 |
| 04/17 | 172 | 176 | 172 | 174 | +1.29% | 664,740 | 23億5996万 | -1.2% | 57.08 | 3.76 |
| 04/16 | 173 | 175 | 171 | 172 | -1.59% | 722,340 | 23億2980万 | -2.46% | 56.35 | 3.71 |
| 04/15 | 175 | 177 | 172 | 174 | -0.32% | 1,143,540 | 23億6750万 | -0.88% | 57.26 | 3.77 |
| 04/14 | 177 | 180 | 175 | 175 | -2.78% | 8,280 | 23億7504万 | -0.57% | 57.44 | 3.78 |
| 04/13 | 171 | 186 | 167 | 180 | +4.52% | 60,660 | 24億4290万 | +2.27% | 59.09 | 3.89 |
| 04/10 | 183 | 183 | 172 | 172 | -5.49% | 45,000 | 23億3734万 | -2.7% | 56.53 | 3.72 |
| 04/09 | 174 | 182 | 174 | 182 | +4.79% | 17,820 | 24億7306万 | +2.95% | 59.82 | 3.94 |
| 04/08 | 173 | 177 | 172 | 174 | +0.32% | 22,500 | 23億5996万 | -1.76% | 57.08 | 3.76 |
| 04/07 | 177 | 178 | 172 | 173 | -2.19% | 7,740 | 23億5242万 | -2.07% | 56.9 | 3.75 |
| 04/06 | 179 | 181 | 175 | 177 | -3.04% | 10,980 | 24億520万 | -0.44% | 58.17 | 3.83 |
| 04/03 | 182 | 183 | 179 | 183 | +2.49% | 10,440 | 24億8060万 | +2.68% | 60 | 3.95 |
| 04/02 | 184 | 185 | 178 | 178 | -3.31% | 20,340 | 24億2028万 | +0.19% | 58.54 | 3.85 |
| 04/01 | 189 | 189 | 177 | 184 | +4.4% | 35,280 | 25億322万 | +3.04% | 60.54 | 3.99 |
| 03/31 | 172 | 179 | 171 | 177 | +1.27% | 47,880 | 23億9766万 | -1.3% | 57.99 | 3.82 |
| 03/30 | 172 | 177 | 171 | 174 | 0% | 7,920 | 23億6750万 | -3.09% | 57.26 | 3.77 |
| 03/27 | 174 | 176 | 173 | 174 | -1.26% | 15,660 | 23億6750万 | -3.62% | 57.26 | 3.77 |
| 03/26 | 177 | 179 | 174 | 177 | -0.31% | 28,440 | 23億9766万 | -2.93% | 57.99 | 3.82 |
| 03/25 | 173 | 177 | 172 | 177 | +1.59% | 23,580 | 24億520万 | -3.16% | 58.17 | 3.83 |
| 03/24 | 171 | 174 | 164 | 174 | 0% | 59,040 | 23億6750万 | -5.19% | 57.26 | 3.77 |
| 03/23 | 173 | 174 | 163 | 174 | -0.63% | 44,640 | 23億6436万 | -5.71% | 57.19 | 3.76 |
| 03/19 | 178 | 180 | 167 | 176 | -0.63% | 49,140 | 23億7942万 | -6.12% | 57.55 | 3.79 |
| 03/18 | 176 | 178 | 172 | 177 | +0.95% | 35,820 | 23億9448万 | -6.03% | 57.91 | 3.81 |
| 03/17 | 171 | 175 | 162 | 175 | +2.27% | 46,620 | 23億7189万 | -7.41% | 57.37 | 3.78 |
| 03/16 | 172 | 173 | 168 | 171 | -0.32% | 13,500 | 23億1918万 | -10.41% | 56.09 | 3.69 |
| 03/13 | 170 | 174 | 169 | 172 | +0.98% | 14,220 | 23億2671万 | -11.05% | 56.28 | 3.7 |
| 03/12 | 174 | 175 | 170 | 170 | -4.97% | 18,900 | 23億412万 | -12.82% | 55.73 | 3.67 |
| 03/11 | 179 | 186 | 176 | 179 | -0.31% | 20,160 | 24億2460万 | -8.73% | 58.64 | 3.86 |
| 03/10 | 178 | 180 | 174 | 179 | +1.25% | 12,600 | 24億3213万 | -9.37% | 58.83 | 3.87 |
| 03/09 | 184 | 184 | 168 | 177 | -4.2% | 38,340 | 24億201万 | -10.94% | 58.1 | 3.82 |
| 03/06 | 187 | 187 | 183 | 185 | -1.19% | 9,000 | 25億743万 | -7.04% | 60.65 | 3.99 |
| 03/05 | 178 | 187 | 178 | 187 | +5.31% | 42,480 | 25億3755万 | -5.44% | 61.38 | 4.04 |
| 03/04 | 162 | 180 | 162 | 178 | -1.23% | 65,160 | 24億954万 | -9.76% | 58.28 | 3.84 |
| 03/03 | 184 | 186 | 173 | 180 | -2.11% | 84,240 | 24億3966万 | -8.63% | 59.01 | 3.88 |
| 03/02 | 194 | 194 | 184 | 184 | -2.07% | 25,920 | 24億9237万 | -6.18% | 60.28 | 3.97 |
| 02/27 | 186 | 188 | 181 | 188 | +1.2% | 27,540 | 25億4508万 | -3.21% | 61.56 | 4.05 |
| 02/26 | 189 | 191 | 186 | 186 | -4.3% | 30,420 | 25億1496万 | -3.86% | 60.83 | 4 |
| 02/25 | 193 | 196 | 192 | 194 | +0.29% | 35,820 | 26億2790万 | +1.51% | 63.56 | 4.18 |
| 02/24 | 199 | 201 | 193 | 193 | -2.52% | 37,800 | 26億2038万 | +2.29% | 63.38 | 4.17 |
| 02/20 | 206 | 206 | 196 | 198 | -3.25% | 34,020 | 26億8136万 | +6.06% | 64.85 | 4.27 |
| 02/19 | 206 | 207 | 203 | 205 | +0.82% | 28,260 | 27億7149万 | +11.41% | 67.03 | 4.41 |
| 02/18 | 203 | 208 | 203 | 203 | +2.52% | 39,780 | 27億4896万 | +11.72% | 66.49 | 4.38 |
| 02/17 | 200 | 200 | 194 | 198 | -0.28% | 36,900 | 26億8136万 | +10.8% | 64.85 | 4.27 |
| 02/16 | 202 | 204 | 199 | 199 | -2.98% | 34,560 | 26億8887万 | +12.37% | 65.04 | 4.28 |
| 02/13 | 204 | 206 | 193 | 205 | -0.81% | 132,120 | 27億7149万 | +17.14% | 67.03 | 4.41 |
| 02/12 | 207 | 211 | 207 | 207 | -1.33% | 72,900 | 27億9402万 | +20.16% | 67.58 | 4.45 |
| 02/10 | 207 | 214 | 207 | 209 | 0% | 133,740 | 28億3158万 | +23.93% | 68.49 | 4.51 |
| 02/09 | 211 | 216 | 208 | 209 | -0.79% | 73,800 | 28億3158万 | +26.17% | 68.49 | 4.51 |
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 | 244 235,000 12/4 | 47 45,050 4/30 | 20,230,103 20,977 10/31 | - | - | +98.91% 5/21 | -36.62% 4/16 |
| 2009年 8月期 | 88 85,000 7/3 | 23 22,250 11/21 | 468,696 486 5/27 | - | - | +53.56% 12/24 | -40.92% 10/17 |
| 2010年 8月期 | 80 77,000 10/5 | 36 34,700 11/19 | 1,324,114 1,373 11/11 | - | - | +17.89% 3/23 | -35.77% 11/18 |
| 2011年 8月期 | 65 314 3/2 | 30 145 3/15 | 641,805 133,100 3/2 | 5億7895万 | 2億6735万 | +10.57% 1/12 | -40.62% 3/15 |
| 2012年 8月期 | 61 293 5/15 | 31 151 11/11 150 11/4 | 2,851,232 591,300 12/29 | 5億4023万 | 2億7657万 | +45.6% 12/29 | -17.01% 5/15 |
| 2013年 8月期 | 76 368 5/8 | 47 229 11/12 225 10/29 | 355,379 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 | 101 486 1/23 | 64 311 9/20 310 9/18 他3件 | 621,070 128,800 1/23 | 8億9608万 | 5億6973万 | +14.2% 11/29 | -6.13% 2/21 |
| 2015年 8月期 | 145 697 6/12 699 6/11 | 83 401 10/14 | 284,979 59,100 4/1 | 12億8512万 | 7億3936万 | +18.63% 2/9 | -12.46% 8/25 |
| 2016年 8月期 | 133 640 8/18 | 88 424 12/25 | 344,771 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 | 116 560 10/3 | 81 392 8/29 | 48,220 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 | 133 642 3/12 | 82 395 9/7 393 9/6 | 960,055 199,100 7/3 | 11億8371万 | 7億2830万 | +183.49% 9/13 | -8.6% 3/8 |
| 2019年 8月期 | 1,037 5,000 11/6 | 114 552 9/3 | 14,731,126 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 | 249 1,199 9/6 | 84 403 4/6 | 3,397,080 704,500 1/20 | 22億1071万 | 7億4305万 | +42.26% 5/20 | -32.42% 2/28 |
| 2021年 8月期 | 230 1,109 2/4 | 133 640 8/18 | 628,785 130,400 2/4 | 20億4477万 | 12億2080万 | +15.22% 11/13 | -17.61% 4/26 |
| 2022年 8月期 | 168 810 8/31 | 79 383 3/14 | 4,340,257 900,100 8/31 | 15億4507万 | 7億3057万 | +64.37% 8/30 | -25.97% 11/10 |
| 2023年 8月期 | 132 638 9/2 | 73 340 6/26 338 6/22 | 3,737,993 775,200 9/2 | 12億1698万 | 14億930万 | +13.64% 9/1 | -13.59% 10/11 |
| 2024年 8月期 | 222 1,030 3/12 | 75 350 11/17 | 8,405,533 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 | 257 925 8/8 | 80 287 4/7 | 2,833,727 831,200 10/3 | 34億5988万 | 10億7349万 | +53.53% 8/7 | -22.6% 4/7 |
| 最新 | 155 2026/7/7 | 59,900 | 21億361万 | -3.13% 160 | |||
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）
- 2026/07/07 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
23円（2008/11/21） - 572%（6.72倍）
155円（7/7）
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。
