スタジオアリス（2305）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,961
- 始値
- 1,961
- 高値
- 1,979
- 安値
- 1,961
- 終値 +0.61%
- 1,973
- 出来高 +13.59%
- 23,400
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,962 - 株価（25日）
移動平均値 - +4.06%
1,896 - 出来高（5日）
移動平均値 - -14.79%
27,460
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,961 | 1,979 | 1,961 | 1,973 | +0.61% | 23,400 | 339億728万 | +4.06% | 26.81 | 1.13 |
| 07/24 | 1,945 | 1,963 | 1,937 | 1,961 | +0.72% | 20,600 | 337億105万 | +3.81% | 26.64 | 1.13 |
| 07/23 | 1,950 | 1,960 | 1,931 | 1,947 | -0.71% | 19,400 | 334億6046万 | +3.4% | 26.45 | 1.12 |
| 07/22 | 1,986 | 1,989 | 1,901 | 1,961 | -0.46% | 48,100 | 337億105万 | +4.48% | 26.64 | 1.13 |
| 07/21 | 1,987 | 1,996 | 1,968 | 1,970 | 0% | 25,800 | 338億5573万 | +5.35% | 26.77 | 1.13 |
| 07/17 | 1,953 | 1,985 | 1,953 | 1,970 | +0.87% | 29,100 | 338億5573万 | +5.69% | 26.77 | 1.13 |
| 07/16 | 1,959 | 1,970 | 1,948 | 1,953 | -0.1% | 33,800 | 335億6357万 | +5.11% | 26.54 | 1.12 |
| 07/15 | 1,947 | 1,958 | 1,942 | 1,955 | +0.83% | 24,100 | 335億9794万 | +5.5% | 26.56 | 1.12 |
| 07/14 | 1,910 | 1,950 | 1,910 | 1,939 | +1.41% | 39,800 | 333億2297万 | +4.98% | 26.35 | 1.11 |
| 07/13 | 1,925 | 1,926 | 1,911 | 1,912 | +0.21% | 17,000 | 328億5896万 | +3.86% | 25.98 | 1.1 |
| 07/10 | 1,915 | 1,925 | 1,908 | 1,908 | -0.37% | 32,700 | 327億9022万 | +3.86% | 25.92 | 1.1 |
| 07/09 | 1,908 | 1,925 | 1,908 | 1,915 | 0% | 25,400 | 329億1051万 | +4.53% | 26.02 | 1.1 |
| 07/08 | 1,909 | 1,919 | 1,897 | 1,915 | +0.52% | 35,900 | 329億1051万 | +4.82% | 26.02 | 1.1 |
| 07/07 | 1,896 | 1,906 | 1,888 | 1,905 | +1.01% | 25,400 | 327億3866万 | +4.61% | 25.88 | 1.1 |
| 07/06 | 1,891 | 1,892 | 1,880 | 1,886 | +0.53% | 14,300 | 324億1213万 | +3.85% | 25.63 | 1.08 |
| 07/03 | 1,897 | 1,901 | 1,876 | 1,876 | -1% | 38,000 | 322億4027万 | +3.59% | 25.49 | 1.08 |
| 07/02 | 1,870 | 1,896 | 1,867 | 1,895 | +1.94% | 33,700 | 325億6680万 | +4.87% | 25.75 | 1.09 |
| 07/01 | 1,860 | 1,861 | 1,844 | 1,859 | +0.16% | 20,700 | 319億4812万 | +3.16% | 25.26 | 1.07 |
| 06/30 | 1,845 | 1,856 | 1,841 | 1,856 | +0.87% | 33,300 | 318億9656万 | +3.17% | 25.22 | 1.07 |
| 06/29 | 1,829 | 1,857 | 1,829 | 1,840 | +0.93% | 69,400 | 316億2159万 | +2.45% | 25 | 1.06 |
| 06/26 | 1,800 | 1,830 | 1,800 | 1,823 | +1.5% | 63,800 | 313億2943万 | +1.67% | 24.77 | 1.05 |
| 06/25 | 1,812 | 1,816 | 1,796 | 1,796 | -0.39% | 39,800 | 308億6542万 | +0.28% | 24.4 | 1.03 |
| 06/24 | 1,796 | 1,817 | 1,796 | 1,803 | +0.45% | 30,500 | 309億8572万 | +0.73% | 24.5 | 1.04 |
| 06/23 | 1,811 | 1,811 | 1,793 | 1,795 | +0.62% | 34,800 | 308億4824万 | +0.34% | 24.39 | 1.03 |
| 06/22 | 1,814 | 1,814 | 1,784 | 1,784 | -1.44% | 43,000 | 306億5919万 | -0.28% | 24.24 | 1.03 |
| 06/19 | 1,800 | 1,815 | 1,799 | 1,810 | +0.84% | 36,000 | 311億602万 | +1.23% | 24.59 | 1.04 |
| 06/18 | 1,800 | 1,805 | 1,789 | 1,795 | +0.11% | 50,200 | 308億4824万 | +0.45% | 24.39 | 1.03 |
| 06/17 | 1,820 | 1,823 | 1,793 | 1,793 | -0.77% | 36,500 | 308億1387万 | +0.45% | 24.36 | 1.03 |
| 06/16 | 1,824 | 1,824 | 1,804 | 1,807 | +0.06% | 35,100 | 310億5446万 | +1.29% | 24.55 | 1.04 |
| 06/15 | 1,830 | 1,834 | 1,804 | 1,806 | -1.15% | 41,800 | 310億3728万 | +1.4% | 24.54 | 1.04 |
| 06/12 | 1,815 | 1,827 | 1,802 | 1,827 | +0.61% | 67,200 | 313億9818万 | +2.7% | 24.82 | 1.05 |
| 06/11 | 1,814 | 1,816 | 1,803 | 1,816 | +0.11% | 72,400 | 312億914万 | +2.31% | 24.67 | 1.04 |
| 06/10 | 1,808 | 1,816 | 1,805 | 1,814 | +0.89% | 26,800 | 311億7476万 | +2.25% | 24.65 | 1.04 |
| 06/09 | 1,801 | 1,814 | 1,798 | 1,798 | -0.17% | 24,500 | 308億9979万 | +1.41% | 24.43 | 1.03 |
| 06/08 | 1,795 | 1,813 | 1,790 | 1,801 | +0.33% | 43,100 | 309億5135万 | +1.58% | 24.47 | 1.04 |
| 06/05 | 1,788 | 1,804 | 1,783 | 1,795 | +1.07% | 25,600 | 308億4824万 | +1.24% | 24.39 | 1.03 |
| 06/04 | 1,778 | 1,784 | 1,772 | 1,776 | -0.11% | 26,100 | 305億2171万 | +0.17% | 24.13 | 1.02 |
| 06/03 | 1,770 | 1,783 | 1,741 | 1,778 | +1.02% | 34,000 | 305億5608万 | +0.28% | 24.16 | 1.02 |
| 06/02 | 1,755 | 1,768 | 1,748 | 1,760 | -0.56% | 41,600 | 302億4674万 | -0.79% | 23.91 | 1.01 |
| 06/01 | 1,783 | 1,783 | 1,758 | 1,770 | -0.62% | 45,800 | 304億1860万 | -0.39% | 24.05 | 1.02 |
| 05/29 | 1,783 | 1,799 | 1,781 | 1,781 | +0.39% | 34,900 | 306億764万 | 0% | 24.2 | 1.02 |
| 05/28 | 1,791 | 1,791 | 1,771 | 1,774 | -0.62% | 33,600 | 304億8734万 | -0.73% | 24.1 | 1.02 |
| 05/27 | 1,780 | 1,789 | 1,776 | 1,785 | +0.34% | 21,400 | 306億7638万 | -0.45% | 24.25 | 1.03 |
| 05/26 | 1,767 | 1,779 | 1,758 | 1,779 | +0.51% | 23,400 | 305億7327万 | -1.11% | 24.17 | 1.02 |
| 05/25 | 1,768 | 1,778 | 1,761 | 1,770 | +0.11% | 26,000 | 304億1860万 | -1.99% | 24.05 | 1.02 |
| 05/22 | 1,758 | 1,768 | 1,751 | 1,768 | +0.57% | 19,000 | 303億8422万 | -2.54% | 24.02 | 1.02 |
| 05/21 | 1,790 | 1,790 | 1,758 | 1,758 | -1.62% | 28,600 | 302億1237万 | -3.51% | 23.89 | 1.01 |
| 05/20 | 1,790 | 1,798 | 1,774 | 1,787 | 0% | 29,100 | 307億1075万 | -2.4% | 24.28 | 1.03 |
| 05/19 | 1,763 | 1,787 | 1,763 | 1,787 | +1.42% | 25,500 | 307億1075万 | -2.83% | 24.28 | 1.03 |
| 05/18 | 1,776 | 1,780 | 1,762 | 1,762 | -0.79% | 31,800 | 302億8111万 | -4.6% | 23.94 | 1.01 |
| 05/15 | 1,769 | 1,785 | 1,764 | 1,776 | +0.62% | 27,700 | 305億2171万 | -4.31% | 24.13 | 1.02 |
| 05/14 | 1,760 | 1,769 | 1,743 | 1,765 | +0.28% | 26,000 | 303億3267万 | -5.31% | 23.98 | 1.01 |
| 05/13 | 1,744 | 1,766 | 1,731 | 1,760 | +1.44% | 32,600 | 302億4674万 | -6.03% | 23.91 | 1.01 |
| 05/12 | 1,743 | 1,753 | 1,720 | 1,735 | -0.46% | 44,900 | 298億1710万 | -7.76% | 23.57 | 1 |
| 05/11 | 1,743 | 1,766 | 1,743 | 1,743 | 0% | 30,400 | 299億5458万 | -7.78% | 23.68 | 1 |
| 05/08 | 1,773 | 1,775 | 1,743 | 1,743 | -1.69% | 46,500 | 299億5458万 | -8.21% | 23.68 | 1 |
| 05/07 | 1,802 | 1,813 | 1,773 | 1,773 | -1.55% | 46,100 | 304億7015万 | -7.08% | 24.09 | 1.02 |
| 05/01 | 1,802 | 1,809 | 1,786 | 1,801 | +0.45% | 32,000 | 309億5135万 | -6.05% | 24.47 | 1.04 |
| 04/30 | 1,810 | 1,814 | 1,788 | 1,793 | -0.88% | 31,900 | 308億1387万 | -6.76% | 24.36 | 1.03 |
| 04/28 | 1,794 | 1,809 | 1,789 | 1,809 | +0.84% | 26,400 | 310億8884万 | -6.27% | 24.58 | 1.04 |
| 04/27 | 1,792 | 1,812 | 1,789 | 1,794 | +0.67% | 34,200 | 308億3105万 | -7.38% | 24.38 | 1.03 |
| 04/24 | 1,792 | 1,804 | 1,782 | 1,782 | -0.56% | 44,500 | 306億2482万 | -8.29% | 24.21 | 1.02 |
| 04/23 | 1,833 | 1,840 | 1,792 | 1,792 | -2.5% | 52,800 | 307億9668万 | -8.06% | 24.35 | 1.03 |
| 04/22 | 1,880 | 1,882 | 1,838 | 1,838 | -2.18% | 59,000 | 315億8722万 | -6.08% | 24.97 | 1.06 |
| 04/21 | 1,915 | 1,918 | 1,879 | 1,879 | -1.73% | 48,300 | 322億9183万 | -4.28% | 25.53 | 1.08 |
| 04/20 | 1,930 | 1,932 | 1,905 | 1,912 | -0.78% | 47,800 | 328億5896万 | -2.8% | 25.98 | 1.1 |
| 04/17 | 1,938 | 1,947 | 1,927 | 1,927 | -0.57% | 34,200 | 331億1674万 | -2.13% | 26.18 | 1.11 |
| 04/16 | 1,973 | 1,977 | 1,938 | 1,938 | -1.52% | 51,700 | 333億578万 | -1.67% | 26.33 | 1.11 |
| 04/15 | 1,977 | 1,989 | 1,964 | 1,968 | +0.25% | 31,200 | 338億2135万 | -0.2% | 26.74 | 1.13 |
| 04/14 | 1,980 | 1,980 | 1,954 | 1,963 | -0.1% | 17,300 | 337億3543万 | -0.46% | 26.67 | 1.13 |
| 04/13 | 1,971 | 1,978 | 1,961 | 1,965 | -0.3% | 15,000 | 337億6980万 | -0.35% | 26.7 | 1.13 |
| 04/10 | 1,982 | 1,987 | 1,971 | 1,971 | -0.81% | 16,000 | 338億7291万 | -0.05% | 26.78 | 1.13 |
| 04/09 | 1,987 | 1,994 | 1,981 | 1,987 | 0% | 14,800 | 341億4788万 | +0.71% | 27 | 1.14 |
| 04/08 | 1,995 | 1,998 | 1,986 | 1,987 | -0.2% | 18,200 | 341億4788万 | +0.81% | 27 | 1.14 |
| 04/07 | 1,983 | 1,992 | 1,983 | 1,991 | +0.4% | 11,000 | 342億1662万 | +1.01% | 27.05 | 1.14 |
| 04/06 | 1,980 | 1,987 | 1,980 | 1,983 | +0.15% | 11,400 | 340億7914万 | +0.61% | 26.94 | 1.14 |
| 04/03 | 1,975 | 1,981 | 1,973 | 1,980 | +0.71% | 8,700 | 340億2758万 | +0.41% | 26.9 | 1.14 |
| 04/02 | 1,975 | 1,980 | 1,966 | 1,966 | -0.46% | 12,000 | 337億8698万 | -0.3% | 26.71 | 1.13 |
| 04/01 | 1,975 | 1,979 | 1,959 | 1,975 | +0.25% | 22,300 | 339億4165万 | +0.05% | 26.83 | 1.14 |
| 03/31 | 1,973 | 1,973 | 1,963 | 1,970 | +0.51% | 25,300 | 338億5573万 | -0.25% | 26.77 | 1.13 |
| 03/30 | 1,964 | 1,979 | 1,950 | 1,960 | -1.26% | 46,000 | 336億8387万 | -0.81% | 26.63 | 1.13 |
| 03/27 | 1,968 | 1,989 | 1,964 | 1,985 | +1.02% | 34,900 | 341億1351万 | +0.35% | 26.97 | 1.14 |
| 03/26 | 1,974 | 1,975 | 1,958 | 1,965 | -0.41% | 18,100 | 337億6980万 | -0.66% | 26.7 | 1.13 |
| 03/25 | 1,975 | 1,990 | 1,970 | 1,973 | +0.1% | 26,500 | 339億728万 | -0.3% | 26.81 | 1.13 |
| 03/24 | 1,951 | 1,972 | 1,951 | 1,971 | +1.28% | 22,400 | 338億7291万 | -0.45% | 26.78 | 1.13 |
| 03/23 | 1,953 | 1,963 | 1,942 | 1,946 | +0.88% | 64,700 | 334億4327万 | -1.77% | 26.44 | 1.12 |
| 03/19 | 1,994 | 1,998 | 1,929 | 1,929 | -3.41% | 64,800 | 331億5111万 | -2.72% | 26.21 | 1.11 |
| 03/18 | 1,992 | 1,999 | 1,991 | 1,997 | +0.3% | 23,100 | 343億1974万 | +0.6% | 27.13 | 1.15 |
| 03/17 | 1,965 | 1,992 | 1,965 | 1,991 | +1.43% | 23,800 | 342億1662万 | +0.3% | 27.05 | 1.14 |
| 03/16 | 1,979 | 1,979 | 1,958 | 1,963 | -0.76% | 24,200 | 337億3543万 | -1.16% | 26.67 | 1.13 |
| 03/13 | 1,963 | 1,985 | 1,956 | 1,978 | +0.46% | 53,500 | 339億9321万 | -0.45% | 26.88 | 1.14 |
| 03/12 | 1,975 | 1,975 | 1,962 | 1,969 | -0.3% | 24,300 | 338億3854万 | -0.96% | 26.75 | 1.13 |
| 03/11 | 1,970 | 1,983 | 1,968 | 1,975 | +0.41% | 17,200 | 339億4165万 | -0.7% | 26.83 | 1.14 |
| 03/10 | 1,965 | 1,979 | 1,955 | 1,967 | +0.41% | 34,700 | 338億417万 | -1.16% | 26.73 | 1.13 |
| 03/09 | 1,951 | 1,959 | 1,927 | 1,959 | -0.1% | 59,400 | 336億6668万 | -1.61% | 26.62 | 1.13 |
| 03/06 | 1,970 | 1,978 | 1,958 | 1,961 | -1.21% | 44,700 | 337億105万 | -1.56% | 26.64 | 1.13 |
| 03/05 | 1,965 | 1,993 | 1,965 | 1,985 | +1.28% | 38,000 | 341億1351万 | -0.4% | 26.97 | 1.14 |
| 03/04 | 1,980 | 1,982 | 1,960 | 1,960 | -1.11% | 48,500 | 336億8387万 | -1.71% | 26.63 | 1.13 |
| 03/03 | 1,989 | 1,989 | 1,980 | 1,982 | -0.25% | 32,400 | 340億6195万 | -0.65% | 26.93 | 1.14 |
| 03/02 | 1,989 | 1,991 | 1,982 | 1,987 | -0.65% | 20,100 | 341億4788万 | -0.5% | 27 | 1.14 |
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 12月期 | 1,703 8/11 | 851 12/30 | 263,800 8/13 | - | - | +17.69% 2/14 | -19.39% 1/19 1/14 |
| 2009年 12月期 | 1,007 8/4 8/3 | 525 2/9 | 849,500 2/12 | - | - | +21.21% 7/17 | -23.75% 2/9 |
| 2010年 12月期 | 872 4/16 | 662 11/2 | 656,500 6/25 | 149億8532万 | 113億7647万 | +13.13% 3/31 | -9.53% 5/27 |
| 2011年 12月期 | 1,618 8/30 | 665 3/15 | 599,100 6/27 | 278億533万 | 114億2802万 | +19.49% 7/19 | -16.71% 3/15 |
| 2012年 12月期 | 1,449 4/9 | 1,096 1/18 | 640,700 6/26 | 249億106万 | 188億3476万 | +10.29% 4/2 | -11.21% 5/15 |
| 2013年 12月期 | 1,674 5/9 | 1,207 8/8 | 395,500 6/25 | 287億6769万 | 207億4229万 | +13.79% 5/8 | -12.64% 6/7 |
| 2014年 12月期 | 1,702 12/24 | 1,202 2/4 | 633,200 6/25 | 292億4997万 | 206億5715万 | +8.87% 1/27 | -5.34% 6/26 |
| 2015年 12月期 | 2,530 8/17 | 1,631 1/5 | 528,400 6/25 | 434億7969万 | 280億2979万 | +13.76% 2/19 | -10.6% 1/21 |
| 2016年 12月期 | 2,866 5/10 | 1,836 1/21 | 268,900 6/28 | 492億5407万 | 315億5285万 | +12.21% 3/2 | -11.01% 8/19 |
| 2018年 2月期 | 2,870 1/16 1/15 他2件 | 2,127 1/31 1/26 | 682,800 6/28 | 493億2281万 | 365億5387万 | +8.19% 7/24 | -8% 3/2 |
| 2019年 2月期 | 2,697 6/13 | 2,091 12/25 | 367,200 8/28 | 463億4969万 | 359億3519万 | +9.26% 10/22 | -14.86% 12/25 |
| 2020年 2月期 | 2,319 4/1 | 1,546 2/28 | 357,900 8/28 | 398億5352万 | 265億6901万 | +5.4% 1/9 | -24.35% 3/13 |
| 2021年 2月期 | 2,165 2/9 | 1,227 3/13 | 465,600 8/27 | 372億693万 | 210億8679万 | +15.04% 10/15 | -9.48% 7/13 |
| 2022年 2月期 | 2,673 7/13 | 2,000 12/2 | 438,300 8/27 | 459億3724万 | 343億7130万 | +12.38% 4/15 | -9.46% 10/13 |
| 2023年 2月期 | 2,412 7/1 | 1,992 10/13 | 554,600 8/29 | 414億5178万 | 342億3381万 | +5.73% 1/12 | -7.38% 9/7 |
| 2024年 2月期 | 2,255 7/3 | 1,999 2/28 10/13 | 435,900 8/29 | 387億5364万 | 343億5411万 | +3.14% 7/3 | -5.46% 7/14 |
| 2025年 2月期 | 2,157 6/27 | 1,952 8/5 | 312,900 8/28 | 370億6944万 | 335億4638万 | +4.12% 6/14 | -4.53% 8/5 |
| 2026年 2月期 | 2,178 8/20 | 1,948 4/7 | 321,500 8/27 | 374億3034万 | 334億7764万 | +3.37% 4/23 | -4.48% 4/7 |
| 最新 | 1,973 2026/7/27 | 23,400 | 339億728万 | +4.06% 1,896 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 57%（1.57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
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/07/27 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
525円（2009/02/09） - 276%（3.76倍）
1,973円（7/27）
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。
