湖池屋（2226）の株価チャート
株価
5/12
- 前日 (5/11)
- 4,655
- 始値
- 4,655
- 高値
- 4,675
- 安値
- 4,655
- 終値 ±0%
- 4,655
- 出来高 -15.38%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.02%
4,654 - 株価（25日）
移動平均値 - -0.17%
4,663 - 出来高（5日）
移動平均値 - 0%
1,100
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 4,655 | 4,675 | 4,655 | 4,655 | 0% | 1,100 | 496億6885万 | -0.17% | 19.1 | 2.33 |
| 05/11 | 4,665 | 4,665 | 4,650 | 4,655 | +0.11% | 1,300 | 496億6885万 | -0.19% | 19.1 | 2.33 |
| 05/08 | 4,655 | 4,655 | 4,650 | 4,650 | 0% | 700 | 496億1550万 | -0.3% | 19.08 | 2.33 |
| 05/07 | 4,665 | 4,665 | 4,650 | 4,650 | -0.21% | 1,300 | 496億1550万 | -0.32% | 19.08 | 2.33 |
| 05/01 | 4,655 | 4,660 | 4,650 | 4,660 | +0.11% | 1,100 | 497億2220万 | -0.15% | 19.12 | 2.33 |
| 04/30 | 4,660 | 4,670 | 4,655 | 4,655 | -0.11% | 1,100 | 496億6885万 | -0.28% | 19.1 | 2.33 |
| 04/28 | 4,665 | 4,680 | 4,655 | 4,660 | -0.11% | 1,200 | 497億2220万 | -0.19% | 19.12 | 2.33 |
| 04/27 | 4,665 | 4,680 | 4,655 | 4,665 | -0.43% | 1,700 | 497億7555万 | -0.06% | 19.14 | 2.34 |
| 04/24 | 4,690 | 4,690 | 4,660 | 4,685 | +0.43% | 2,100 | 499億8895万 | +0.36% | 19.22 | 2.35 |
| 04/23 | 4,665 | 4,665 | 4,650 | 4,665 | +0.21% | 1,400 | 497億7555万 | -0.02% | 19.14 | 2.34 |
| 04/22 | 4,655 | 4,670 | 4,655 | 4,655 | 0% | 700 | 496億6885万 | -0.26% | 19.1 | 2.33 |
| 04/21 | 4,655 | 4,670 | 4,645 | 4,655 | 0% | 1,200 | 496億6885万 | -0.26% | 19.1 | 2.33 |
| 04/20 | 4,650 | 4,675 | 4,650 | 4,655 | +0.11% | 1,000 | 496億6885万 | -0.28% | 19.1 | 2.33 |
| 04/17 | 4,665 | 4,665 | 4,620 | 4,650 | -0.53% | 2,400 | 496億1550万 | -0.39% | 19.08 | 2.33 |
| 04/16 | 4,675 | 4,675 | 4,640 | 4,675 | 0% | 3,900 | 498億8225万 | +0.15% | 19.18 | 2.34 |
| 04/15 | 4,670 | 4,675 | 4,650 | 4,675 | +0.11% | 2,300 | 498億8225万 | +0.13% | 19.18 | 2.34 |
| 04/14 | 4,680 | 4,680 | 4,650 | 4,670 | -0.21% | 2,700 | 498億2890万 | +0.02% | 19.16 | 2.34 |
| 04/13 | 4,665 | 4,680 | 4,655 | 4,680 | +0.32% | 2,100 | 499億3560万 | +0.26% | 19.2 | 2.35 |
| 04/10 | 4,665 | 4,680 | 4,665 | 4,665 | 0% | 800 | 497億7555万 | -0.06% | 19.14 | 2.34 |
| 04/09 | 4,680 | 4,680 | 4,665 | 4,665 | -0.32% | 500 | 497億7555万 | -0.04% | 19.14 | 2.34 |
| 04/08 | 4,675 | 4,680 | 4,660 | 4,680 | +0.43% | 800 | 499億3560万 | +0.24% | 19.2 | 2.35 |
| 04/07 | 4,660 | 4,685 | 4,655 | 4,660 | 0% | 2,200 | 497億2220万 | -0.17% | 19.12 | 2.33 |
| 04/06 | 4,675 | 4,675 | 4,655 | 4,660 | -0.11% | 1,100 | 497億2220万 | -0.19% | 19.12 | 2.33 |
| 04/03 | 4,670 | 4,675 | 4,660 | 4,665 | +0.11% | 900 | 497億7555万 | -0.11% | 19.14 | 2.34 |
| 04/02 | 4,675 | 4,675 | 4,655 | 4,660 | -0.32% | 1,400 | 497億2220万 | -0.24% | 19.12 | 2.33 |
| 04/01 | 4,655 | 4,680 | 4,650 | 4,675 | +0.43% | 1,400 | 498億8225万 | +0.06% | 19.18 | 2.34 |
| 03/31 | 4,680 | 4,680 | 4,655 | 4,655 | -0.75% | 1,600 | 496億6885万 | -0.36% | 19.14 | 2.33 |
| 03/30 | 4,655 | 4,690 | 4,655 | 4,690 | -0.11% | 1,500 | 500億4230万 | +0.39% | 19.29 | 2.35 |
| 03/27 | 4,690 | 4,695 | 4,665 | 4,695 | +0.11% | 1,700 | 500億9565万 | +0.49% | 19.31 | 2.35 |
| 03/26 | 4,670 | 4,690 | 4,670 | 4,690 | +0.43% | 1,100 | 500億4230万 | +0.43% | 19.29 | 2.35 |
| 03/25 | 4,695 | 4,695 | 4,670 | 4,670 | +0.43% | 2,100 | 498億2890万 | +0.02% | 19.21 | 2.34 |
| 03/24 | 4,645 | 4,665 | 4,645 | 4,650 | 0% | 1,500 | 496億1550万 | -0.36% | 19.12 | 2.33 |
| 03/23 | 4,650 | 4,660 | 4,650 | 4,650 | 0% | 1,200 | 496億1550万 | -0.36% | 19.12 | 2.33 |
| 03/19 | 4,670 | 4,670 | 4,650 | 4,650 | -0.43% | 500 | 496億1550万 | -0.39% | 19.12 | 2.33 |
| 03/18 | 4,650 | 4,670 | 4,650 | 4,670 | -0.11% | 900 | 498億2890万 | +0.02% | 19.21 | 2.34 |
| 03/17 | 4,675 | 4,675 | 4,650 | 4,675 | +0.32% | 1,500 | 498億8225万 | +0.11% | 19.23 | 2.34 |
| 03/16 | 4,650 | 4,660 | 4,650 | 4,660 | 0% | 800 | 497億2220万 | -0.26% | 19.16 | 2.33 |
| 03/13 | 4,660 | 4,665 | 4,655 | 4,660 | 0% | 600 | 497億2220万 | -0.28% | 19.16 | 2.33 |
| 03/12 | 4,665 | 4,690 | 4,660 | 4,660 | -0.75% | 2,300 | 497億2220万 | -0.3% | 19.16 | 2.33 |
| 03/11 | 4,655 | 4,695 | 4,655 | 4,695 | +0.54% | 1,100 | 500億9565万 | +0.47% | 19.31 | 2.35 |
| 03/10 | 4,675 | 4,690 | 4,670 | 4,670 | +0.32% | 1,200 | 498億2890万 | -0.02% | 19.21 | 2.34 |
| 03/09 | 4,670 | 4,670 | 4,650 | 4,655 | -0.32% | 1,100 | 496億6885万 | -0.3% | 19.14 | 2.33 |
| 03/06 | 4,655 | 4,670 | 4,650 | 4,670 | +0.32% | 700 | 498億2890万 | +0.04% | 19.21 | 2.34 |
| 03/05 | 4,695 | 4,695 | 4,655 | 4,655 | -0.85% | 1,000 | 496億6885万 | -0.26% | 19.14 | 2.33 |
| 03/04 | 4,655 | 4,695 | 4,620 | 4,695 | +0.43% | 4,400 | 500億9565万 | +0.58% | 19.31 | 2.35 |
| 03/03 | 4,670 | 4,675 | 4,650 | 4,675 | +0.11% | 2,100 | 498億8225万 | +0.19% | 19.23 | 2.34 |
| 03/02 | 4,695 | 4,695 | 4,670 | 4,670 | -0.21% | 2,200 | 498億2890万 | +0.06% | 19.21 | 2.34 |
| 02/27 | 4,680 | 4,700 | 4,675 | 4,680 | -0.43% | 1,100 | 499億3560万 | +0.28% | 19.25 | 2.35 |
| 02/26 | 4,695 | 4,700 | 4,685 | 4,700 | +0.11% | 2,100 | 501億4900万 | +0.69% | 19.33 | 2.36 |
| 02/25 | 4,695 | 4,695 | 4,660 | 4,695 | +0.64% | 3,200 | 500億9565万 | +0.6% | 19.31 | 2.35 |
| 02/24 | 4,660 | 4,685 | 4,660 | 4,665 | +0.11% | 1,800 | 497億7555万 | 0% | 19.18 | 2.34 |
| 02/20 | 4,675 | 4,675 | 4,655 | 4,660 | -0.32% | 1,000 | 497億2220万 | -0.06% | 19.16 | 2.33 |
| 02/19 | 4,670 | 4,675 | 4,660 | 4,675 | +0.32% | 1,300 | 498億8225万 | +0.28% | 19.23 | 2.34 |
| 02/18 | 4,660 | 4,660 | 4,645 | 4,660 | +0.22% | 2,900 | 497億2220万 | -0.02% | 19.16 | 2.33 |
| 02/17 | 4,645 | 4,650 | 4,640 | 4,650 | +0.32% | 1,500 | 496億1550万 | -0.17% | 19.12 | 2.33 |
| 02/16 | 4,655 | 4,670 | 4,635 | 4,635 | -0.43% | 3,400 | 494億5545万 | -0.45% | 19.06 | 2.32 |
| 02/13 | 4,675 | 4,675 | 4,655 | 4,655 | -0.11% | 1,700 | 496億6885万 | 0% | 19.14 | 2.33 |
| 02/12 | 4,695 | 4,695 | 4,640 | 4,660 | -0.53% | 11,000 | 497億2220万 | +0.15% | 19.16 | 2.33 |
| 02/10 | 4,700 | 4,715 | 4,685 | 4,685 | -0.32% | 1,600 | 499億8895万 | +0.73% | 19.27 | 2.35 |
| 02/09 | 4,720 | 4,730 | 4,685 | 4,700 | -0.42% | 2,600 | 501億4900万 | +1.1% | 19.33 | 2.36 |
| 02/06 | 4,680 | 4,720 | 4,680 | 4,720 | +0.75% | 2,700 | 503億6240万 | +1.59% | 19.41 | 2.37 |
| 02/05 | 4,670 | 4,700 | 4,670 | 4,685 | +0.32% | 1,400 | 499億8895万 | +0.93% | 19.27 | 2.35 |
| 02/04 | 4,655 | 4,700 | 4,625 | 4,670 | +0.32% | 4,300 | 498億2890万 | +0.67% | 19.21 | 2.34 |
| 02/03 | 4,660 | 4,750 | 4,615 | 4,655 | +0.54% | 21,500 | 496億6885万 | +0.41% | 19.14 | 2.33 |
| 02/02 | 4,640 | 4,665 | 4,625 | 4,630 | 0% | 2,000 | 494億210万 | -0.11% | 19.04 | 2.32 |
| 01/30 | 4,635 | 4,670 | 4,630 | 4,630 | -0.11% | 1,500 | 494億210万 | -0.09% | 19.04 | 2.32 |
| 01/29 | 4,640 | 4,660 | 4,635 | 4,635 | -0.11% | 1,100 | 494億5545万 | +0.04% | 19.06 | 2.32 |
| 01/28 | 4,670 | 4,700 | 4,635 | 4,640 | -0.64% | 1,100 | 495億880万 | +0.17% | 19.08 | 2.32 |
| 01/27 | 4,665 | 4,700 | 4,660 | 4,670 | +0.21% | 1,800 | 498億2890万 | +0.84% | 19.21 | 2.34 |
| 01/26 | 4,665 | 4,685 | 4,650 | 4,660 | -0.53% | 3,100 | 497億2220万 | +0.67% | 19.16 | 2.33 |
| 01/23 | 4,710 | 4,710 | 4,670 | 4,685 | 0% | 2,500 | 499億8895万 | +1.25% | 19.27 | 2.35 |
| 01/22 | 4,695 | 4,695 | 4,685 | 4,685 | -0.11% | 600 | 499億8895万 | +1.28% | 19.27 | 2.35 |
| 01/21 | 4,685 | 4,695 | 4,650 | 4,690 | +0.11% | 2,900 | 500億4230万 | +1.47% | 19.29 | 2.35 |
| 01/20 | 4,650 | 4,735 | 4,650 | 4,685 | +0.97% | 6,700 | 499億8895万 | +1.43% | 19.27 | 2.35 |
| 01/19 | 4,620 | 4,645 | 4,620 | 4,640 | +0.43% | 1,900 | 495億880万 | +0.52% | 19.08 | 2.32 |
| 01/16 | 4,625 | 4,640 | 4,620 | 4,620 | -0.32% | 1,200 | 492億9540万 | +0.11% | 19 | 2.31 |
| 01/15 | 4,625 | 4,635 | 4,610 | 4,635 | 0% | 1,700 | 494億5545万 | +0.43% | 19.06 | 2.32 |
| 01/14 | 4,630 | 4,635 | 4,605 | 4,635 | +0.65% | 1,100 | 494億5545万 | +0.46% | 19.06 | 2.32 |
| 01/13 | 4,610 | 4,620 | 4,605 | 4,605 | +0.11% | 2,500 | 491億3535万 | -0.17% | 18.94 | 2.31 |
| 01/09 | 4,605 | 4,620 | 4,600 | 4,600 | -0.11% | 2,400 | 490億8200万 | -0.28% | 18.92 | 2.3 |
| 01/08 | 4,610 | 4,645 | 4,600 | 4,605 | 0% | 1,600 | 491億3535万 | -0.17% | 18.94 | 2.31 |
| 01/07 | 4,625 | 4,650 | 4,600 | 4,605 | -0.11% | 2,700 | 491億3535万 | -0.17% | 18.94 | 2.31 |
| 01/06 | 4,630 | 4,640 | 4,600 | 4,610 | -0.43% | 1,400 | 491億8870万 | -0.07% | 18.96 | 2.31 |
| 01/05 | 4,600 | 4,630 | 4,600 | 4,630 | +0.22% | 4,100 | 494億210万 | +0.39% | 19.04 | 2.32 |
| 2025 | ||||||||||
| 12/30 | 4,630 | 4,630 | 4,610 | 4,620 | -0.22% | 700 | 492億9540万 | +0.22% | 19 | 2.43 |
| 12/29 | 4,630 | 4,645 | 4,620 | 4,630 | +0.54% | 3,500 | 494億210万 | +0.46% | 19.04 | 2.44 |
| 12/26 | 4,615 | 4,625 | 4,600 | 4,605 | 0% | 3,600 | 491億3535万 | -0.02% | 18.94 | 2.43 |
| 12/25 | 4,615 | 4,615 | 4,600 | 4,605 | -0.22% | 1,400 | 491億3535万 | 0% | 18.94 | 2.43 |
| 12/24 | 4,605 | 4,615 | 4,600 | 4,615 | 0% | 1,400 | 492億4205万 | +0.24% | 18.98 | 2.43 |
| 12/23 | 4,625 | 4,625 | 4,595 | 4,615 | +0.33% | 2,300 | 492億4205万 | +0.26% | 18.98 | 2.43 |
| 12/22 | 4,625 | 4,625 | 4,600 | 4,600 | -0.43% | 1,800 | 490億8200万 | -0.04% | 18.92 | 2.42 |
| 12/19 | 4,605 | 4,650 | 4,600 | 4,620 | +0.33% | 2,200 | 492億9540万 | +0.39% | 19 | 2.43 |
| 12/18 | 4,615 | 4,625 | 4,600 | 4,605 | -0.11% | 1,500 | 491億3535万 | +0.09% | 18.94 | 2.43 |
| 12/17 | 4,630 | 4,630 | 4,600 | 4,610 | -0.43% | 2,400 | 491億8870万 | +0.22% | 18.96 | 2.43 |
| 12/16 | 4,640 | 4,640 | 4,600 | 4,630 | -0.22% | 1,900 | 494億210万 | +0.67% | 19.04 | 2.44 |
| 12/15 | 4,640 | 4,640 | 4,600 | 4,640 | +0.76% | 2,900 | 495億880万 | +0.89% | 19.08 | 2.44 |
| 12/12 | 4,660 | 4,660 | 4,605 | 4,605 | -0.11% | 1,900 | 491億3535万 | +0.13% | 18.94 | 2.43 |
| 12/11 | 4,650 | 4,650 | 4,610 | 4,610 | 0% | 1,400 | 491億8870万 | +0.24% | 18.96 | 2.43 |
| 12/10 | 4,630 | 4,635 | 4,610 | 4,610 | -0.22% | 2,800 | 491億8870万 | +0.2% | 18.96 | 2.43 |
| 12/09 | 4,615 | 4,625 | 4,610 | 4,620 | 0% | 1,600 | 492億9540万 | +0.46% | 19 | 2.43 |
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 6月期 | 1,100 2,200 9/25 2,200 7/10 | 740 1,480 2/18 | 9,200 4,600 9/25 | - | - | +13.43% 5/13 | -14.61% 1/24 |
| 2009年 6月期 | 1,080 2,160 7/9 | 750 1,500 2/26 1,500 10/10 | 90,200 45,100 6/16 | - | - | +15.55% 10/24 | -14.02% 10/10 |
| 2010年 6月期 | 1,300 2,600 10/26 | 848 1,696 7/1 | 86,000 43,000 8/13 | - | - | +17.62% 8/13 | -10.81% 1/28 |
| 2011年 6月期 | 1,030 2,060 6/15 2,060 6/14 | 653 1,306 3/15 1,306 11/2 | 76,400 38,200 11/2 | 78億328万 | 49億4712万 | +16.6% 12/15 | -23.53% 11/2 |
| 2012年 6月期 | 1,033 2,065 4/25 | 875 1,750 9/26 | 64,200 32,100 6/26 | 78億2222万 | 66億2900万 | +4.44% 10/27 | -7.43% 8/9 |
| 2013年 6月期 | 1,175 2,350 5/1 | 935 1,870 8/22 1,870 8/20 | 65,600 32,800 6/25 | 89億180万 | 70億8356万 | +6.21% 4/25 | -5.65% 6/26 |
| 2014年 6月期 | 1,263 2,525 6/19 2,525 6/18 | 1,027 2,053 8/13 | 76,600 38,300 6/25 | 112億1352万 | 77億7676万 | +4.8% 6/10 | -4.05% 8/13 |
| 2015年 6月期 | 1,600 3,200 6/25 | 1,235 2,470 7/7 2,470 7/4 | 30,200 15,100 12/25 | 170億7200万 | 109億6927万 | +8.74% 4/7 | -6.01% 6/30 |
| 2016年 6月期 | 1,598 3,195 5/30 | 1,244 2,487 8/25 | 25,200 12,600 12/25 | 170億4532万 | 132億6814万 | +3.72% 9/30 | -7.79% 8/25 |
| 2017年 6月期 | 2,745 5,490 6/27 | 1,401 2,802 9/5 | 93,200 46,600 2/23 | 292億8915万 | 149億4867万 | +21.89% 2/24 | -10.84% 4/11 |
| 2018年 6月期 | 2,750 5,500 12/26 | 2,385 4,770 8/29 | 39,800 19,900 12/27 | 293億4250万 | 254億4795万 | +6.56% 12/25 | -4.9% 7/2 |
| 2019年 6月期 | 2,650 5,300 12/18 5,300 12/17 他4件 | 2,265 4,530 1/4 | 12,400 6,200 12/25 | 282億7550万 | 241億6755万 | +3.69% 10/3 | -8.82% 1/7 |
| 2020年 6月期 | 2,670 5,340 8/13 | 1,760 3,520 3/13 | 58,800 29,400 12/26 | 284億8890万 | 187億7920万 | +11.24% 4/13 | -20.65% 3/13 |
| 2021年 6月期 | 2,635 5,270 12/28 | 2,300 4,600 8/11 | 52,600 26,300 12/28 | 281億1545万 | 245億4100万 | +3.58% 8/7 | -2.26% 1/5 |
| 2022年 3月期 | 2,650 5,300 12/22 5,300 12/13 | 2,498 4,995 8/19 4,995 8/18 他2件 | 49,600 24,800 12/28 | 282億7550万 | 266億4832万 | +1.83% 10/25 | -2.72% 1/11 |
| 2023年 3月期 | 2,750 5,500 3/29 5,500 9/28 | 2,575 5,150 5/20 | 38,400 19,200 9/28 | 293億4250万 | 274億7525万 | +3.08% 5/2 | -1.53% 10/4 10/3 |
| 2024年 3月期 | 4,725 9,450 3/27 | 2,705 5,410 4/14 5,410 4/12 他8件 | 160,800 80,400 2/13 | 504億1575万 | 288億6235万 | +19.29% 8/3 | -7.1% 12/21 |
| 2025年 3月期 | 5,480 9/5 | 4,165 6/4 | 105,600 11/11 | 584億7160万 | 444億4055万 | +9.31% 8/14 | -9.91% 8/5 |
| 2026年 3月期 | 5,060 9/22 | 4,200 4/7 | 74,100 9/26 | 539億9020万 | 448億1400万 | +2.91% 9/17 | -5.03% 10/2 |
| 最新 | 4,655 2026/5/12 | 1,100 | 496億6885万 | -0.17% 4,663 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/29 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/29
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/05/12 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
653円（2011/03/15） - 613%（7.13倍）
4,655円（5/12）
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。
