- 2226
- 2026/09/28
- 時価
- 501億円
- PER 予
- 19.28倍
- 2010年以降
- 赤字-214.17倍
（2010-2026年） - PBR
- 2.35倍
- 2010年以降
- 0.52-3.06倍
（2010-2026年） - 配当 予
- 1.17%
- ROE 予
- 12.16%
- ROA 予
- 5.55%
- 資料
- Link
- CSV,JSON
湖池屋（2226）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,860
- 始値
- 4,835
- 高値
- 4,860
- 安値
- 4,700
- 終値 -3.29%
- 4,700
- 出来高 +526.5%
- 73,300
乖離率
- 株価（5日）
移動平均値 - -3.01%
4,846 - 株価（25日）
移動平均値 - -3.94%
4,893 - 出来高（5日）
移動平均値 - +235.93%
21,820
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,835 | 4,860 | 4,700 | 4,700 | -3.29% | 73,300 | - | -3.94% | - | - |
| 09/25 | 4,865 | 4,875 | 4,850 | 4,860 | -0.21% | 11,700 | - | -0.8% | - | - |
| 09/24 | 4,895 | 4,905 | 4,870 | 4,870 | -0.51% | 13,100 | - | -0.59% | - | - |
| 09/18 | 4,905 | 4,910 | 4,895 | 4,895 | -0.2% | 6,500 | - | -0.08% | - | - |
| 09/17 | 4,915 | 4,920 | 4,905 | 4,905 | -0.2% | 4,500 | - | +0.18% | - | - |
| 09/16 | 4,925 | 4,940 | 4,915 | 4,915 | -0.2% | 3,100 | - | +0.43% | - | - |
| 09/15 | 4,935 | 4,935 | 4,925 | 4,925 | -0.2% | 1,600 | - | +0.72% | - | - |
| 09/14 | 4,915 | 4,935 | 4,915 | 4,935 | +0.41% | 2,500 | - | +1% | - | - |
| 09/11 | 4,905 | 4,920 | 4,890 | 4,915 | +0.2% | 1,500 | - | +0.68% | - | - |
| 09/10 | 4,910 | 4,920 | 4,900 | 4,905 | -0.1% | 900 | - | +0.57% | - | - |
| 09/09 | 4,910 | 4,915 | 4,895 | 4,910 | +0.2% | 1,900 | - | +0.76% | - | - |
| 09/08 | 4,910 | 4,910 | 4,900 | 4,900 | 0% | 1,500 | - | +0.66% | - | - |
| 09/07 | 4,910 | 4,910 | 4,890 | 4,900 | +0.2% | 2,500 | - | +0.76% | - | - |
| 09/04 | 4,940 | 4,940 | 4,885 | 4,890 | -1.01% | 4,900 | - | +0.68% | - | - |
| 09/03 | 4,950 | 4,955 | 4,940 | 4,940 | -0.2% | 2,600 | - | +1.79% | - | - |
| 09/02 | 4,955 | 4,960 | 4,945 | 4,950 | -0.1% | 2,000 | - | +2.15% | - | - |
| 09/01 | 4,950 | 4,960 | 4,950 | 4,955 | +0.1% | 2,200 | - | +2.38% | - | - |
| 08/31 | 4,925 | 4,950 | 4,900 | 4,950 | +0.41% | 4,400 | - | +2.44% | - | - |
| 08/28 | 4,875 | 4,930 | 4,875 | 4,930 | +0.92% | 3,000 | - | +2.22% | - | - |
| 08/27 | 4,880 | 4,885 | 4,870 | 4,885 | +0.1% | 1,600 | - | +1.43% | - | - |
| 08/26 | 4,870 | 4,880 | 4,860 | 4,880 | +0.31% | 1,400 | - | +1.46% | - | - |
| 08/25 | 4,885 | 4,885 | 4,860 | 4,865 | 0% | 1,600 | - | +1.29% | - | - |
| 08/24 | 4,840 | 4,870 | 4,840 | 4,865 | +0.52% | 2,500 | - | +1.42% | - | - |
| 08/21 | 4,835 | 4,870 | 4,835 | 4,840 | +0.1% | 1,700 | - | +1.02% | - | - |
| 08/20 | 4,850 | 4,855 | 4,830 | 4,835 | -0.31% | 1,200 | - | +1% | - | - |
| 08/19 | 4,865 | 4,865 | 4,840 | 4,850 | -0.31% | 1,800 | - | +1.42% | - | - |
| 08/18 | 4,870 | 4,870 | 4,830 | 4,865 | -0.21% | 1,800 | - | +1.84% | - | - |
| 08/17 | 4,830 | 4,875 | 4,825 | 4,875 | +1.04% | 2,000 | - | +2.16% | - | - |
| 08/14 | 4,820 | 4,840 | 4,815 | 4,825 | -0.31% | 2,600 | - | +1.24% | - | - |
| 08/13 | 4,825 | 4,840 | 4,820 | 4,840 | +0.31% | 1,200 | - | +1.62% | - | - |
| 08/12 | 4,820 | 4,845 | 4,810 | 4,825 | +0.1% | 1,600 | - | +1.39% | - | - |
| 08/10 | 4,875 | 4,875 | 4,800 | 4,820 | -0.1% | 1,300 | - | +1.35% | - | - |
| 08/07 | 4,845 | 4,845 | 4,795 | 4,825 | +0.31% | 1,800 | - | +1.51% | - | - |
| 08/06 | 4,790 | 4,820 | 4,790 | 4,810 | +0.42% | 2,100 | - | +1.28% | - | - |
| 08/05 | 4,800 | 4,825 | 4,775 | 4,790 | -0.21% | 2,200 | - | +0.97% | - | - |
| 08/04 | 4,775 | 5,000 | 4,750 | 4,800 | +0.84% | 27,500 | - | +1.24% | - | - |
| 08/03 | 4,755 | 4,780 | 4,755 | 4,760 | -0.1% | 1,600 | - | +0.49% | - | - |
| 07/31 | 4,785 | 4,785 | 4,765 | 4,765 | -0.21% | 1,200 | - | +0.65% | - | - |
| 07/30 | 4,785 | 4,785 | 4,750 | 4,775 | -0.1% | 1,800 | - | +0.93% | - | - |
| 07/29 | 4,755 | 4,780 | 4,745 | 4,780 | 0% | 1,800 | - | +1.1% | - | - |
| 07/28 | 4,755 | 4,780 | 4,735 | 4,780 | +0.53% | 1,500 | - | +1.19% | - | - |
| 07/27 | 4,780 | 4,780 | 4,735 | 4,755 | +0.53% | 2,900 | - | +0.74% | - | - |
| 07/24 | 4,765 | 4,765 | 4,725 | 4,730 | -0.42% | 3,000 | - | +0.28% | - | - |
| 07/23 | 4,740 | 4,750 | 4,735 | 4,750 | +0.32% | 900 | - | +0.74% | - | - |
| 07/22 | 4,735 | 4,740 | 4,725 | 4,735 | +0.21% | 1,100 | - | +0.49% | - | - |
| 07/21 | 4,745 | 4,755 | 4,715 | 4,725 | +0.43% | 2,700 | - | +0.32% | - | - |
| 07/17 | 4,720 | 4,725 | 4,705 | 4,705 | -0.32% | 2,400 | - | -0.06% | - | - |
| 07/16 | 4,735 | 4,735 | 4,720 | 4,720 | -0.32% | 1,300 | - | +0.28% | - | - |
| 07/15 | 4,715 | 4,735 | 4,710 | 4,735 | +0.32% | 800 | - | +0.62% | - | - |
| 07/14 | 4,730 | 4,735 | 4,720 | 4,720 | -0.11% | 900 | - | +0.36% | - | - |
| 07/13 | 4,725 | 4,745 | 4,725 | 4,725 | 0% | 1,500 | - | +0.51% | - | - |
| 07/10 | 4,735 | 4,735 | 4,725 | 4,725 | -0.32% | 1,700 | - | +0.55% | - | - |
| 07/09 | 4,745 | 4,745 | 4,740 | 4,740 | -0.11% | 600 | - | +0.92% | - | - |
| 07/08 | 4,745 | 4,760 | 4,740 | 4,745 | 0% | 1,300 | - | +1.11% | - | - |
| 07/07 | 4,760 | 4,765 | 4,745 | 4,745 | -0.11% | 1,000 | - | +1.17% | - | - |
| 07/06 | 4,780 | 4,780 | 4,730 | 4,750 | +0.42% | 3,600 | - | +1.34% | - | - |
| 07/03 | 4,765 | 4,765 | 4,730 | 4,730 | +0.21% | 4,200 | - | +1% | - | - |
| 07/02 | 4,705 | 4,725 | 4,700 | 4,720 | +0.32% | 2,000 | - | +0.83% | - | - |
| 07/01 | 4,710 | 4,710 | 4,700 | 4,705 | -0.11% | 500 | - | +0.56% | - | - |
| 06/30 | 4,700 | 4,710 | 4,680 | 4,710 | +0.43% | 3,300 | - | +0.71% | - | - |
| 06/29 | 4,695 | 4,700 | 4,685 | 4,690 | +0.11% | 2,100 | - | +0.32% | - | - |
| 06/26 | 4,695 | 4,695 | 4,685 | 4,685 | -0.21% | 1,100 | - | +0.24% | - | - |
| 06/25 | 4,695 | 4,695 | 4,680 | 4,695 | +0.11% | 1,900 | - | +0.47% | - | - |
| 06/24 | 4,680 | 4,690 | 4,675 | 4,690 | +0.21% | 800 | - | +0.39% | - | - |
| 06/23 | 4,675 | 4,685 | 4,675 | 4,680 | -0.21% | 1,500 | - | +0.19% | - | - |
| 06/22 | 4,690 | 4,690 | 4,680 | 4,690 | +0.11% | 1,300 | - | +0.43% | - | - |
| 06/19 | 4,685 | 4,690 | 4,670 | 4,685 | 0% | 2,300 | - | +0.34% | - | - |
| 06/18 | 4,685 | 4,690 | 4,665 | 4,685 | +0.32% | 1,700 | - | +0.34% | - | - |
| 06/17 | 4,685 | 4,690 | 4,670 | 4,670 | -0.32% | 1,100 | - | +0.04% | - | - |
| 06/16 | 4,690 | 4,690 | 4,675 | 4,685 | +0.11% | 1,400 | - | +0.36% | - | - |
| 06/15 | 4,695 | 4,695 | 4,670 | 4,680 | +0.11% | 1,900 | - | +0.28% | - | - |
| 06/12 | 4,670 | 4,680 | 4,665 | 4,675 | -0.11% | 1,300 | - | +0.19% | - | - |
| 06/11 | 4,670 | 4,680 | 4,660 | 4,680 | +0.21% | 700 | - | +0.32% | - | - |
| 06/10 | 4,680 | 4,680 | 4,670 | 4,670 | -0.21% | 800 | - | +0.13% | - | - |
| 06/09 | 4,680 | 4,680 | 4,670 | 4,680 | +0.21% | 900 | - | +0.36% | - | - |
| 06/08 | 4,685 | 4,685 | 4,660 | 4,670 | +0.21% | 1,500 | - | +0.17% | - | - |
| 06/05 | 4,670 | 4,670 | 4,660 | 4,660 | 0% | 600 | - | -0.04% | - | - |
| 06/04 | 4,670 | 4,675 | 4,660 | 4,660 | 0% | 700 | - | -0.04% | - | - |
| 06/03 | 4,660 | 4,670 | 4,660 | 4,660 | 0% | 1,000 | - | -0.06% | - | - |
| 06/02 | 4,675 | 4,675 | 4,655 | 4,660 | -0.11% | 1,600 | - | -0.06% | - | - |
| 06/01 | 4,665 | 4,680 | 4,665 | 4,665 | -0.11% | 1,300 | - | +0.04% | - | - |
| 05/29 | 4,675 | 4,685 | 4,670 | 4,670 | +0.11% | 1,000 | - | +0.15% | - | - |
| 05/28 | 4,665 | 4,670 | 4,665 | 4,665 | 0% | 600 | - | +0.06% | - | - |
| 05/27 | 4,665 | 4,675 | 4,665 | 4,665 | 0% | 500 | - | +0.06% | - | - |
| 05/26 | 4,665 | 4,680 | 4,665 | 4,665 | 0% | 900 | - | +0.06% | - | - |
| 05/25 | 4,695 | 4,695 | 4,665 | 4,665 | +0.11% | 2,400 | - | +0.06% | - | - |
| 05/22 | 4,670 | 4,670 | 4,660 | 4,660 | -0.21% | 900 | - | -0.06% | - | - |
| 05/21 | 4,670 | 4,670 | 4,660 | 4,670 | +0.11% | 1,100 | - | +0.15% | - | - |
| 05/20 | 4,665 | 4,665 | 4,655 | 4,665 | +0.11% | 900 | - | +0.04% | - | - |
| 05/19 | 4,660 | 4,665 | 4,660 | 4,660 | 0% | 400 | - | -0.06% | - | - |
| 05/18 | 4,675 | 4,675 | 4,660 | 4,660 | -0.21% | 2,200 | - | -0.09% | - | - |
| 05/15 | 4,655 | 4,670 | 4,655 | 4,670 | +0.21% | 1,000 | - | +0.13% | - | - |
| 05/14 | 4,680 | 4,680 | 4,650 | 4,660 | -0.53% | 1,500 | - | -0.09% | - | - |
| 05/13 | 4,655 | 4,685 | 4,655 | 4,685 | +0.64% | 4,600 | - | +0.45% | - | - |
| 05/12 | 4,655 | 4,675 | 4,655 | 4,655 | 0% | 1,100 | - | -0.17% | - | - |
| 05/11 | 4,665 | 4,665 | 4,650 | 4,655 | +0.11% | 1,300 | - | -0.19% | - | - |
| 05/08 | 4,655 | 4,655 | 4,650 | 4,650 | 0% | 700 | - | -0.3% | - | - |
| 05/07 | 4,665 | 4,665 | 4,650 | 4,650 | -0.21% | 1,300 | - | -0.32% | - | - |
| 05/01 | 4,655 | 4,660 | 4,650 | 4,660 | +0.11% | 1,100 | - | -0.15% | - | - |
| 04/30 | 4,660 | 4,670 | 4,655 | 4,655 | -0.11% | 1,100 | - | -0.28% | - | - |
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 | 4,700 2026/9/28 | 73,300 | 501億4900万 | -3.94% 4,893 | |||
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）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
653円（2011/03/15） - 620%（7.2倍）
4,700円（9/28）
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。
