- 2226
- 2026/10/23
- 時価
- 511億円
- PER 予
- 19.65倍
- 2010年以降
- 赤字-214.17倍
（2010-2026年） - PBR
- 2.39倍
- 2010年以降
- 0.52-3.06倍
（2010-2026年） - 配当 予
- 1.15%
- ROE 予
- 12.16%
- ROA 予
- 5.55%
- 資料
- Link
- CSV,JSON
湖池屋（2226）のイベントチャート
2026/05/29～2026/10/23
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/23 | 4,800 | 4,800 | 4,730 | 4,790 | +0.42% | 3,000 | - | +0.5% |
| 10/22 | 4,730 | 4,800 | 4,730 | 4,770 | +0.85% | 3,100 | - | -0.04% |
| 10/21 | 4,740 | 4,740 | 4,725 | 4,730 | +0.53% | 900 | - | -1% |
| 10/20 | 4,705 | 4,720 | 4,705 | 4,705 | +0.11% | 1,300 | - | -1.67% |
| 10/19 | 4,700 | 4,710 | 4,700 | 4,700 | -0.32% | 2,100 | - | -1.94% |
| 10/16 | 4,705 | 4,720 | 4,700 | 4,715 | +0.21% | 2,700 | - | -1.79% |
| 10/15 | 4,710 | 4,715 | 4,700 | 4,705 | -0.32% | 1,600 | - | -2.14% |
| 10/14 | 4,725 | 4,730 | 4,720 | 4,720 | -0.11% | 1,000 | - | -1.99% |
| 10/13 | 4,720 | 4,725 | 4,705 | 4,725 | +0.11% | 1,500 | - | -2.07% |
| 10/09 | 4,720 | 4,720 | 4,720 | 4,720 | +0.32% | 500 | - | -2.36% |
| 10/08 | 4,720 | 4,720 | 4,705 | 4,705 | -0.32% | 1,100 | - | -2.85% |
| 10/07 | 4,715 | 4,720 | 4,715 | 4,720 | +0.11% | 1,100 | - | -2.74% |
| 10/06 | 4,720 | 4,725 | 4,715 | 4,715 | -0.21% | 1,600 | - | -3% |
| 10/05 | 4,720 | 4,735 | 4,700 | 4,725 | +0.21% | 2,300 | - | -2.94% |
| 10/02 | 4,730 | 4,730 | 4,705 | 4,715 | -0.32% | 4,600 | - | -3.26% |
| 10/01 | 4,780 | 4,780 | 4,720 | 4,730 | -0.63% | 4,500 | - | -3.07% |
| 09/30 | 4,740 | 4,800 | 4,710 | 4,760 | +0.53% | 7,500 | - | -2.58% |
| 09/29 | 4,770 | 4,800 | 4,725 | 4,735 | +0.74% | 23,300 | - | -3.15% |
| 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 | （IR情報）13:15 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 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 | （IR情報）15:30 支配株主等に関する事項について | |||||||
| 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% |
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。
