エス・エム・エス（2175）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,717
- 始値
- 1,717
- 高値
- 1,746
- 安値
- 1,709
- 終値 +0.7%
- 1,729
- 出来高 -17.11%
- 433,000
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,734 - 株価（25日）
移動平均値 - -0.75%
1,742 - 出来高（5日）
移動平均値 - -22.89%
561,500
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,717 | 1,746 | 1,709 | 1,729 | +0.7% | 433,000 | 1513億9400万 | -0.75% | 23.02 | 5.36 |
| 05/12 | 1,770 | 1,811 | 1,717 | 1,717 | -2.72% | 522,400 | 1503億4326万 | -1.32% | 22.86 | 5.32 |
| 05/11 | 1,741 | 1,768 | 1,732 | 1,765 | +0.34% | 467,000 | 1545億4622万 | +1.5% | 23.5 | 5.47 |
| 05/08 | 1,725 | 1,759 | 1,705 | 1,759 | +3.41% | 602,800 | 1540億2085万 | +1.44% | 23.42 | 5.45 |
| 05/07 | 1,665 | 1,703 | 1,602 | 1,701 | -1.79% | 782,300 | 1489億4228万 | -1.56% | 22.65 | 5.27 |
| 05/01 | 1,744 | 1,770 | 1,694 | 1,732 | -2.64% | 560,500 | 1516億5669万 | +0.23% | 23.06 | 5.37 |
| 04/30 | 1,698 | 1,876 | 1,690 | 1,779 | -0.5% | 1,486,400 | 1557億7208万 | +3.13% | 23.69 | 5.51 |
| 04/28 | 1,790 | 1,795 | 1,754 | 1,788 | -0.11% | 467,600 | 1565億6014万 | +4.01% | 23.81 | 5.54 |
| 04/27 | 1,799 | 1,803 | 1,769 | 1,790 | -0.83% | 365,200 | 1567億3526万 | +4.43% | 23.83 | 5.55 |
| 04/24 | 1,798 | 1,818 | 1,760 | 1,805 | +0.84% | 370,200 | 1580億4868万 | +5.74% | 24.03 | 5.59 |
| 04/23 | 1,756 | 1,793 | 1,754 | 1,790 | +0.96% | 269,800 | 1567億3526万 | +5.05% | 23.83 | 5.55 |
| 04/22 | 1,783 | 1,783 | 1,754 | 1,773 | -0.34% | 302,200 | 1552億4671万 | +4.23% | 23.61 | 5.49 |
| 04/21 | 1,785 | 1,799 | 1,754 | 1,779 | -0.06% | 333,400 | 1557億7208万 | +4.71% | 23.69 | 5.51 |
| 04/20 | 1,762 | 1,780 | 1,746 | 1,780 | +1.66% | 298,900 | 1558億5964万 | +5.08% | 23.7 | 5.51 |
| 04/17 | 1,772 | 1,773 | 1,750 | 1,751 | +0.57% | 267,400 | 1533億2036万 | +3.67% | 23.31 | 5.42 |
| 04/16 | 1,783 | 1,795 | 1,741 | 1,741 | -0.68% | 266,000 | 1524億4474万 | +3.32% | 23.18 | 5.39 |
| 04/15 | 1,761 | 1,790 | 1,753 | 1,753 | +0.75% | 354,900 | 1534億9548万 | +4.16% | 23.34 | 5.43 |
| 04/14 | 1,734 | 1,751 | 1,728 | 1,740 | +2.11% | 214,900 | 1523億5718万 | +3.51% | 23.17 | 5.39 |
| 04/13 | 1,692 | 1,714 | 1,690 | 1,704 | +0.24% | 288,500 | 1492億496万 | +1.49% | 22.69 | 5.28 |
| 04/10 | 1,705 | 1,724 | 1,672 | 1,700 | -0.58% | 317,400 | 1488億5472万 | +1.13% | 22.63 | 5.27 |
| 04/09 | 1,713 | 1,732 | 1,697 | 1,710 | -1.16% | 334,300 | 1497億3033万 | +1.79% | 22.77 | 5.3 |
| 04/08 | 1,726 | 1,737 | 1,720 | 1,730 | +2.61% | 314,200 | 1514億8156万 | +3.04% | 23.03 | 5.36 |
| 04/07 | 1,680 | 1,719 | 1,678 | 1,686 | +0.36% | 272,200 | 1476億2885万 | +0.54% | 22.45 | 5.22 |
| 04/06 | 1,680 | 1,693 | 1,672 | 1,680 | 0% | 246,300 | 1471億348万 | +0.06% | 22.37 | 5.2 |
| 04/03 | 1,670 | 1,689 | 1,663 | 1,680 | +0.96% | 187,500 | 1471億348万 | -0.12% | 22.37 | 5.2 |
| 04/02 | 1,698 | 1,708 | 1,655 | 1,664 | -1.89% | 264,900 | 1457億250万 | -1.25% | 22.15 | 5.16 |
| 04/01 | 1,670 | 1,700 | 1,664 | 1,696 | +3.23% | 400,400 | 1485億447万 | +0.53% | 22.58 | 5.25 |
| 03/31 | 1,626 | 1,673 | 1,618 | 1,643 | +1.92% | 460,200 | 1438億6370万 | -2.55% | - | 5.09 |
| 03/30 | 1,594 | 1,652 | 1,552 | 1,612 | -4.22% | 1,025,500 | 1411億4929万 | -4.56% | - | 4.99 |
| 03/27 | 1,663 | 1,693 | 1,663 | 1,683 | +1.51% | 295,900 | 1473億6617万 | -0.53% | - | 5.21 |
| 03/26 | 1,644 | 1,676 | 1,644 | 1,658 | +0.73% | 205,800 | 1451億7713万 | -2.07% | - | 5.14 |
| 03/25 | 1,655 | 1,665 | 1,627 | 1,646 | 0% | 389,300 | 1441億2639万 | -2.95% | - | 5.1 |
| 03/24 | 1,662 | 1,663 | 1,628 | 1,646 | +1.48% | 255,700 | 1441億2639万 | -3.18% | - | 5.1 |
| 03/23 | 1,693 | 1,723 | 1,611 | 1,622 | -6.13% | 562,500 | 1420億2491万 | -4.81% | - | 5.03 |
| 03/19 | 1,693 | 1,751 | 1,687 | 1,728 | -0.17% | 485,700 | 1513億644万 | +1.05% | - | 5.35 |
| 03/18 | 1,707 | 1,739 | 1,696 | 1,731 | +1.82% | 407,500 | 1515億6912万 | +1.05% | - | 5.36 |
| 03/17 | 1,672 | 1,707 | 1,670 | 1,700 | +1.92% | 647,800 | 1488億5472万 | -0.82% | - | 5.27 |
| 03/16 | 1,659 | 1,681 | 1,656 | 1,668 | +0.66% | 268,600 | 1460億5274万 | -2.85% | - | 5.17 |
| 03/13 | 1,640 | 1,690 | 1,630 | 1,657 | +0.73% | 506,000 | 1450億8957万 | -3.83% | - | 5.13 |
| 03/12 | 1,685 | 1,691 | 1,630 | 1,645 | -2.55% | 395,600 | 1440億3883万 | -4.91% | - | 5.1 |
| 03/11 | 1,680 | 1,720 | 1,679 | 1,688 | -1.11% | 345,500 | 1478億398万 | -2.54% | - | 5.23 |
| 03/10 | 1,697 | 1,733 | 1,689 | 1,707 | +1.43% | 408,700 | 1494億6765万 | -1.27% | - | 5.29 |
| 03/09 | 1,687 | 1,731 | 1,658 | 1,683 | -3.83% | 533,500 | 1473億6617万 | -2.49% | - | 5.21 |
| 03/06 | 1,690 | 1,755 | 1,682 | 1,750 | +3.06% | 552,800 | 1532億3280万 | +1.45% | - | 5.42 |
| 03/05 | 1,724 | 1,747 | 1,694 | 1,698 | +1.92% | 446,600 | 1486億7959万 | -1.51% | - | 5.26 |
| 03/04 | 1,637 | 1,679 | 1,615 | 1,666 | -1.07% | 636,400 | 1458億7762万 | -3.36% | - | 5.16 |
| 03/03 | 1,750 | 1,761 | 1,673 | 1,684 | -3.77% | 440,400 | 1474億5373万 | -2.32% | - | 5.22 |
| 03/02 | 1,717 | 1,755 | 1,710 | 1,750 | -0.23% | 416,600 | 1532億3280万 | +1.51% | - | 5.42 |
| 02/27 | 1,783 | 1,789 | 1,748 | 1,754 | +0.63% | 496,000 | 1535億8304万 | +2.04% | - | 5.43 |
| 02/26 | 1,726 | 1,754 | 1,698 | 1,743 | +1.34% | 570,900 | 1526億1986万 | +2.29% | - | 5.4 |
| 02/25 | 1,686 | 1,728 | 1,661 | 1,720 | +2.75% | 653,000 | 1506億595万 | +1.78% | - | 5.33 |
| 02/24 | 1,695 | 1,728 | 1,670 | 1,674 | -1.7% | 602,100 | 1465億7811万 | -0.24% | - | 5.19 |
| 02/20 | 1,699 | 1,714 | 1,669 | 1,703 | -0.29% | 476,900 | 1491億1740万 | +2.1% | - | 5.28 |
| 02/19 | 1,711 | 1,725 | 1,691 | 1,708 | 0% | 554,500 | 1495億5521万 | +3.14% | - | 5.29 |
| 02/18 | 1,731 | 1,738 | 1,703 | 1,708 | -0.23% | 520,800 | 1495億5521万 | +3.96% | - | 5.29 |
| 02/17 | 1,738 | 1,761 | 1,705 | 1,712 | -2.34% | 411,000 | 1499億545万 | +5.03% | - | 5.3 |
| 02/16 | 1,752 | 1,763 | 1,743 | 1,753 | +0.11% | 286,300 | 1534億9548万 | +8.41% | - | 5.43 |
| 02/13 | 1,786 | 1,800 | 1,735 | 1,751 | -1.46% | 509,400 | 1533億2036万 | +9.3% | - | 5.42 |
| 02/12 | 1,799 | 1,813 | 1,767 | 1,777 | -0.45% | 525,300 | 1555億9696万 | +12.04% | - | 5.51 |
| 02/10 | 1,797 | 1,816 | 1,773 | 1,785 | +0.51% | 395,700 | 1562億9745万 | +13.69% | - | 5.53 |
| 02/09 | 1,788 | 1,792 | 1,746 | 1,776 | +0.97% | 406,800 | 1555億940万 | +14.43% | - | 5.5 |
| 02/06 | 1,808 | 1,810 | 1,697 | 1,759 | -3.25% | 1,079,800 | 1540億2085万 | +14.59% | - | 5.45 |
| 02/05 | 1,824 | 1,851 | 1,762 | 1,818 | -0.93% | 1,045,400 | 1591億8698万 | +19.61% | - | 5.63 |
| 02/04 | 1,683 | 1,838 | 1,680 | 1,835 | +7.94% | 1,079,500 | 1606億7553万 | +22.25% | - | 5.68 |
| 02/03 | 1,605 | 1,707 | 1,591 | 1,700 | +5.39% | 884,800 | 1488億5472万 | +14.71% | - | 5.27 |
| 02/02 | 1,594 | 1,665 | 1,594 | 1,613 | -1.29% | 686,300 | 1412億3686万 | +9.88% | - | 5 |
| 01/30 | 1,660 | 1,676 | 1,634 | 1,634 | -1.39% | 595,400 | 1430億7565万 | +12.07% | - | 5.06 |
| 01/29 | 1,673 | 1,688 | 1,655 | 1,657 | -3.16% | 610,800 | 1450億8957万 | +14.51% | - | 5.13 |
| 01/28 | 1,705 | 1,721 | 1,672 | 1,711 | +0.29% | 680,200 | 1498億1789万 | +19.32% | - | 5.3 |
| 01/27 | 1,662 | 1,717 | 1,651 | 1,706 | +1.73% | 711,500 | 1493億8008万 | +20.14% | - | 5.29 |
| 01/26 | 1,651 | 1,692 | 1,644 | 1,677 | +0.12% | 751,100 | 1468億4080万 | +19.44% | - | 5.2 |
| 01/23 | 1,610 | 1,682 | 1,584 | 1,675 | +3.65% | 1,228,400 | 1466億6568万 | +20.42% | - | 5.19 |
| 01/22 | 1,621 | 1,650 | 1,572 | 1,616 | +17.02% | 2,492,400 | 1414億9954万 | +17.19% | - | 5.01 |
| 01/21 | 1,383 | 1,403 | 1,374 | 1,381 | -1.5% | 442,600 | 1209億2256万 | +0.88% | - | 4.28 |
| 01/20 | 1,405 | 1,412 | 1,382 | 1,402 | -1.48% | 270,300 | 1227億6136万 | +2.64% | - | 4.34 |
| 01/19 | 1,414 | 1,429 | 1,405 | 1,423 | +0.49% | 295,600 | 1246億15万 | +4.33% | - | 4.41 |
| 01/16 | 1,398 | 1,432 | 1,394 | 1,416 | +0.5% | 318,700 | 1239億8722万 | +3.96% | - | 4.39 |
| 01/15 | 1,386 | 1,413 | 1,383 | 1,409 | +1.73% | 265,200 | 1233億7429万 | +3.68% | - | 4.37 |
| 01/14 | 1,370 | 1,395 | 1,366 | 1,385 | +0.73% | 413,000 | 1212億7281万 | +2.14% | - | 4.29 |
| 01/13 | 1,400 | 1,400 | 1,372 | 1,375 | -0.79% | 244,100 | 1203億9720万 | +1.48% | - | 4.26 |
| 01/09 | 1,386 | 1,397 | 1,382 | 1,386 | +0.65% | 233,900 | 1213億6037万 | +2.36% | - | 4.29 |
| 01/08 | 1,370 | 1,388 | 1,364 | 1,377 | +0.73% | 268,200 | 1205億7232万 | +1.7% | - | 4.27 |
| 01/07 | 1,356 | 1,375 | 1,348 | 1,367 | +0.44% | 257,300 | 1196億9670万 | +1.03% | - | 4.24 |
| 01/06 | 1,358 | 1,381 | 1,352 | 1,361 | +0.81% | 422,400 | 1191億7133万 | +0.59% | - | 4.22 |
| 01/05 | 1,350 | 1,359 | 1,332 | 1,350 | 0% | 540,300 | 1182億816万 | -0.3% | - | 4.18 |
| 2025 | ||||||||||
| 12/30 | 1,373 | 1,373 | 1,344 | 1,350 | -1.24% | 309,900 | 1182億816万 | -0.3% | - | 2.51 |
| 12/29 | 1,360 | 1,368 | 1,351 | 1,367 | +1.03% | 314,400 | 1196億9670万 | +1.03% | - | 2.55 |
| 12/26 | 1,359 | 1,364 | 1,349 | 1,353 | -0.66% | 341,300 | 1184億7084万 | +0.07% | - | 2.52 |
| 12/25 | 1,356 | 1,366 | 1,350 | 1,362 | +0.29% | 160,100 | 1192億5889万 | +0.89% | - | 2.54 |
| 12/24 | 1,362 | 1,371 | 1,355 | 1,358 | -0.29% | 285,500 | 1189億865万 | +0.82% | - | 2.53 |
| 12/23 | 1,340 | 1,389 | 1,331 | 1,362 | +1.57% | 569,300 | 1192億5889万 | +1.26% | - | 2.54 |
| 12/22 | 1,350 | 1,356 | 1,324 | 1,341 | -0.67% | 337,300 | 1174億2010万 | -0.22% | - | 2.5 |
| 12/19 | 1,347 | 1,360 | 1,337 | 1,350 | +0.45% | 284,300 | 1182億816万 | +0.45% | - | 2.51 |
| 12/18 | 1,325 | 1,348 | 1,321 | 1,344 | +1.66% | 311,700 | 1176億8279万 | 0% | - | 2.5 |
| 12/17 | 1,344 | 1,350 | 1,317 | 1,322 | -1.93% | 286,300 | 1157億5643万 | -1.64% | - | 2.46 |
| 12/16 | 1,365 | 1,365 | 1,348 | 1,348 | -1.61% | 208,900 | 1180億3303万 | +0.3% | - | 2.51 |
| 12/15 | 1,365 | 1,382 | 1,357 | 1,370 | +1.18% | 153,100 | 1199億5939万 | +2.01% | - | 2.55 |
| 12/12 | 1,365 | 1,369 | 1,352 | 1,354 | +2.19% | 296,900 | 1185億5840万 | +0.89% | - | 2.52 |
| 12/11 | 1,340 | 1,353 | 1,317 | 1,325 | -2.14% | 341,800 | 1160億1912万 | -1.27% | - | 2.47 |
| 12/10 | 1,360 | 1,365 | 1,338 | 1,354 | +0.07% | 206,900 | 1185億5840万 | +0.97% | - | 2.52 |
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 | 95 458,000 3/13 | 50 238,000 3/25 | 41,035,200 8,549 3/13 | - | - | +55.24% 5/7 | - |
| 2009年 3月期 | 336 537,000 2/13 | 55 265,000 4/14 | 16,051,200 3,344 5/22 | - | - | +127.02% 5/16 | -45.06% 10/8 |
| 2010年 3月期 | 386 618,000 4/24 | 125 100,300 2/9 100,000 2/5 | 3,116,000 3,895 2/2 | - | - | +13.66% 10/27 | -25.46% 2/2 |
| 2011年 3月期 | 205 163,700 5/6 | 63 50,600 11/5 50,000 11/4 他2件 | 5,003,200 6,254 1/18 | 159億4601万 | 48億7050万 | +26.24% 1/17 | -32.15% 3/15 |
| 2012年 3月期 | 206 164,500 3/16 | 84 67,500 11/21 | 23,936,800 29,921 3/16 | 160億2394万 | 65億7517万 | +74.64% 3/12 | -10.98% 4/10 |
| 2013年 3月期 | 349 1,395 3/27 279,500 3/22 | 123 98,100 5/15 | 9,761,600 12,202 5/1 | 272億2609万 | 95億5592万 | +33.78% 2/7 | -8.35% 11/14 |
| 2014年 3月期 | 663 2,650 10/18 | 263 1,052 6/7 | 4,037,200 1,009,300 12/5 | 516億2730万 | 204億9506万 | +43.51% 10/18 | -25.66% 6/7 |
| 2015年 3月期 | 847 1,693 3/19 | 440 1,760 4/11 | 2,656,800 664,200 11/4 | 709億1502万 | 368億4595万 | +24.88% 6/6 | -14.11% 5/7 |
| 2016年 3月期 | 1,356 2,712 1/28 | 661 1,322 5/8 | 2,959,000 1,479,500 1/29 | 1135億9808万 | 553億7487万 | +21.97% 10/8 | -26.42% 2/12 |
| 2017年 3月期 | 1,538 3,075 10/14 | 897 1,794 4/6 | 2,231,400 1,115,700 7/29 | 1288億2282万 | 751億4563万 | +18.76% 10/14 | -11.48% 6/24 |
| 2018年 3月期 | 2,323 4,645 3/15 | 1,348 2,695 4/13 | 3,893,600 1,946,800 10/30 | 2016億6824万 | 1169億1610万 | +15.42% 2/19 | -15.58% 5/1 |
| 2019年 3月期 | 2,460 4,920 4/10 | 1,590 12/20 | 1,425,800 712,900 5/1 | 2136億3132万 | 1382億5177万 | +25.95% 5/7 | -18.45% 10/29 |
| 2020年 3月期 | 3,105 12/16 | 1,593 3/13 | 1,617,200 5/7 | 2702億6416万 | 1386億7638万 | +19.13% 5/13 | -22.7% 3/16 |
| 2021年 3月期 | 4,250 2/3 | 1,788 4/6 | 1,549,600 7/31 | 3701億9880万 | 1556億5898万 | +18.78% 8/6 | -13.77% 3/8 |
| 2022年 3月期 | 4,865 11/5 | 2,820 5/13 | 864,600 2/9 | 4238億8307万 | 2456億4907万 | +18.59% 9/10 | -23.48% 1/27 |
| 2023年 3月期 | 3,880 11/17 | 2,406 6/20 | 935,100 10/28 | 3381億3618万 | 2096億7760万 | +18.6% 8/1 | -15.44% 6/17 |
| 2024年 3月期 | 3,270 4/3 | 2,139 10/30 | 3,264,000 10/30 | 2849億8671万 | 1872億9426万 | +12.1% 11/21 | -12.71% 5/2 |
| 2025年 3月期 | 2,600 4/1 | 1,110 3/31 | 4,422,000 10/30 | 2276億6016万 | 971億9337万 | +17.91% 5/1 | -22.63% 2/4 |
| 2026年 3月期 | 1,851 2/5 | 979 4/7 | 2,492,400 1/22 | 1620億7652万 | 857億2280万 | +22.25% 2/4 | -15.6% 10/29 |
| 最新 | 1,729 2026/5/13 | 433,000 | 1513億9400万 | -0.75% 1,742 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- -51%（0.49倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 148%（2.48倍）
- 2013/12/30 vs 2012/12/28
- 165%（2.65倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 98%（1.98倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -46%（0.54倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/05/13 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
50円（2008/03/25） - 3387%（34.87倍）
1,729円（5/13）
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。
