日鉄ソリューションズ（2327）の株価チャート
株価
5/11
- 前日 (5/8)
- 3,648
- 始値
- 3,638
- 高値
- 3,663
- 安値
- 3,580
- 終値 -1.04%
- 3,610
- 出来高 -31.57%
- 241,900
乖離率
- 株価（5日）
移動平均値 - +0.17%
3,604 - 株価（25日）
移動平均値 - -3.84%
3,754 - 出来高（5日）
移動平均値 - -27.29%
332,700
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 3,638 | 3,663 | 3,580 | 3,610 | -1.04% | 241,900 | 6606億3722万 | -3.84% | 20.9 | 2.37 |
| 05/08 | 3,643 | 3,673 | 3,580 | 3,648 | +1.62% | 353,500 | 6675億9129万 | -2.88% | 21.12 | 2.39 |
| 05/07 | 3,586 | 3,655 | 3,570 | 3,590 | +0.67% | 323,900 | 6569億7718万 | -4.42% | 20.79 | 2.35 |
| 05/01 | 3,536 | 3,642 | 3,530 | 3,566 | -1.08% | 382,500 | 6525億8513万 | -5.16% | 20.65 | 2.34 |
| 04/30 | 3,641 | 3,679 | 3,598 | 3,605 | -2.86% | 361,700 | 6597億2221万 | -4.22% | 20.87 | 2.36 |
| 04/28 | 3,524 | 3,725 | 3,505 | 3,711 | +3.54% | 529,800 | 6791億2042万 | -1.46% | 21.49 | 2.43 |
| 04/27 | 3,680 | 3,723 | 3,578 | 3,584 | -2.61% | 365,100 | 6558億7916万 | -4.78% | 20.75 | 2.35 |
| 04/24 | 3,638 | 3,711 | 3,631 | 3,680 | -0.76% | 218,800 | 6734億4736万 | -2.28% | 21.31 | 2.41 |
| 04/23 | 3,833 | 3,867 | 3,698 | 3,708 | -5% | 235,900 | 6785億7141万 | -1.54% | 21.47 | 2.43 |
| 04/22 | 3,881 | 3,930 | 3,881 | 3,903 | +0.64% | 167,600 | 7142億5680万 | +3.58% | 22.6 | 2.56 |
| 04/21 | 3,879 | 3,894 | 3,825 | 3,878 | +1.2% | 133,000 | 7096億8175万 | +3.11% | 22.46 | 2.54 |
| 04/20 | 3,897 | 3,897 | 3,810 | 3,832 | -1.97% | 128,800 | 7012億6366万 | +2.05% | 22.19 | 2.51 |
| 04/17 | 3,903 | 3,935 | 3,895 | 3,909 | +1.22% | 270,900 | 7153億5481万 | +4.27% | 22.64 | 2.56 |
| 04/16 | 3,933 | 3,957 | 3,858 | 3,862 | -0.08% | 183,600 | 7067億5372万 | +3.26% | 22.36 | 2.53 |
| 04/15 | 3,820 | 3,877 | 3,793 | 3,865 | +3.07% | 217,400 | 7073億273万 | +3.48% | 22.38 | 2.53 |
| 04/14 | 3,790 | 3,811 | 3,735 | 3,750 | +0.97% | 190,800 | 6862億5750万 | +0.51% | 21.71 | 2.46 |
| 04/13 | 3,754 | 3,790 | 3,702 | 3,714 | -1.51% | 227,200 | 6796億6942万 | -0.64% | 21.51 | 2.43 |
| 04/10 | 3,771 | 3,808 | 3,754 | 3,771 | -1.82% | 198,300 | 6901億54万 | +0.67% | 21.84 | 2.47 |
| 04/09 | 3,845 | 3,859 | 3,799 | 3,841 | -0.6% | 225,100 | 7029億1068万 | +2.37% | 22.24 | 2.52 |
| 04/08 | 3,942 | 3,942 | 3,845 | 3,864 | -0.21% | 253,300 | 7071億1972万 | +2.93% | 22.37 | 2.53 |
| 04/07 | 3,875 | 3,916 | 3,848 | 3,872 | +0.47% | 227,100 | 7085億8374万 | +3.17% | 22.42 | 2.54 |
| 04/06 | 3,839 | 3,875 | 3,806 | 3,854 | +0.89% | 158,600 | 7052億8970万 | +2.55% | 22.32 | 2.53 |
| 04/03 | 3,740 | 3,840 | 3,689 | 3,820 | +4.09% | 319,200 | 6990億6764万 | +1.46% | 22.12 | 2.5 |
| 04/02 | 3,666 | 3,716 | 3,637 | 3,670 | -1.9% | 344,100 | 6716億1734万 | -2.73% | 21.25 | 2.41 |
| 04/01 | 3,771 | 3,771 | 3,708 | 3,741 | +2.16% | 252,200 | 6846億1048万 | -1.06% | 21.66 | 2.45 |
| 03/31 | 3,663 | 3,711 | 3,639 | 3,662 | +0.63% | 174,700 | 6701億5332万 | -3.17% | 21.73 | 2.4 |
| 03/30 | 3,599 | 3,705 | 3,575 | 3,639 | -1.44% | 241,500 | 6659億4427万 | -3.78% | 21.6 | 2.38 |
| 03/27 | 3,707 | 3,720 | 3,658 | 3,692 | +0.63% | 226,900 | 6756億4338万 | -2.43% | 21.91 | 2.42 |
| 03/26 | 3,638 | 3,680 | 3,630 | 3,669 | -0.03% | 157,900 | 6714億3433万 | -2.96% | 21.77 | 2.4 |
| 03/25 | 3,674 | 3,701 | 3,663 | 3,670 | +0.6% | 184,600 | 6716億1734万 | -2.88% | 21.78 | 2.41 |
| 03/24 | 3,712 | 3,720 | 3,648 | 3,648 | +0.66% | 276,200 | 6675億9129万 | -3.47% | 21.65 | 2.39 |
| 03/23 | 3,683 | 3,713 | 3,624 | 3,624 | -1.6% | 318,100 | 6631億9924万 | -4.08% | 21.51 | 2.38 |
| 03/19 | 3,720 | 3,773 | 3,683 | 3,683 | -2.1% | 418,200 | 6739億9636万 | -2.59% | 21.86 | 2.41 |
| 03/18 | 3,739 | 3,800 | 3,725 | 3,762 | +0.51% | 141,300 | 6884億5352万 | -0.82% | 22.33 | 2.47 |
| 03/17 | 3,753 | 3,784 | 3,706 | 3,743 | +0.38% | 191,400 | 6849億7648万 | -1.45% | 22.21 | 2.45 |
| 03/16 | 3,663 | 3,790 | 3,663 | 3,729 | +1.47% | 226,400 | 6824億1445万 | -1.97% | 22.13 | 2.44 |
| 03/13 | 3,634 | 3,744 | 3,634 | 3,675 | +0.16% | 337,700 | 6725億3235万 | -3.67% | 21.81 | 2.41 |
| 03/12 | 3,730 | 3,775 | 3,654 | 3,669 | -1.95% | 269,700 | 6714億3433万 | -4.1% | 21.77 | 2.4 |
| 03/11 | 3,770 | 3,785 | 3,715 | 3,742 | -0.72% | 355,200 | 6847億9348万 | -2.83% | 22.21 | 2.45 |
| 03/10 | 3,950 | 3,960 | 3,769 | 3,769 | -3.78% | 335,500 | 6897億3453万 | -2.63% | 22.37 | 2.47 |
| 03/09 | 3,815 | 3,917 | 3,808 | 3,917 | -0.33% | 280,200 | 7168億1883万 | +0.88% | 23.25 | 2.57 |
| 03/06 | 3,930 | 3,970 | 3,905 | 3,930 | +0.69% | 260,600 | 7191億9786万 | +0.82% | 23.32 | 2.58 |
| 03/05 | 3,965 | 3,965 | 3,874 | 3,903 | +0.21% | 250,400 | 7142億5680万 | -0.38% | 23.16 | 2.56 |
| 03/04 | 3,820 | 3,912 | 3,801 | 3,895 | +1.2% | 274,900 | 7127億9279万 | -1.17% | 23.12 | 2.55 |
| 03/03 | 3,953 | 3,965 | 3,844 | 3,849 | -3.61% | 326,300 | 7043億7469万 | -2.95% | 22.84 | 2.52 |
| 03/02 | 3,950 | 4,000 | 3,881 | 3,993 | -0.67% | 241,000 | 7307億2698万 | -0.13% | 23.7 | 2.62 |
| 02/27 | 4,090 | 4,100 | 3,908 | 4,020 | 0% | 591,900 | 7356億6804万 | -0.05% | 23.86 | 2.63 |
| 02/26 | 3,959 | 4,080 | 3,940 | 4,020 | +3.37% | 615,700 | 7356億6804万 | -0.59% | 23.86 | 2.63 |
| 02/25 | 3,768 | 3,965 | 3,756 | 3,889 | +3.43% | 633,300 | 7116億9477万 | -4.33% | 23.08 | 2.55 |
| 02/24 | 3,575 | 3,762 | 3,502 | 3,760 | +2.73% | 666,800 | 6880億8752万 | -8.11% | 22.31 | 2.46 |
| 02/20 | 3,650 | 3,678 | 3,575 | 3,660 | -0.68% | 382,600 | 6697億8732万 | -11.19% | 21.72 | 2.4 |
| 02/19 | 3,680 | 3,690 | 3,628 | 3,685 | +1.68% | 148,600 | 6743億6237万 | -11.35% | 21.87 | 2.42 |
| 02/18 | 3,624 | 3,641 | 3,593 | 3,624 | +0.42% | 117,200 | 6631億9924万 | -13.49% | 21.51 | 2.38 |
| 02/17 | 3,657 | 3,690 | 3,558 | 3,609 | -1.53% | 348,700 | 6604億5421万 | -14.52% | 21.42 | 2.37 |
| 02/16 | 3,720 | 3,727 | 3,642 | 3,665 | +1.16% | 362,100 | 6707億233万 | -13.87% | 21.75 | 2.4 |
| 02/13 | 3,680 | 3,712 | 3,550 | 3,623 | -2.4% | 421,100 | 6630億1624万 | -15.45% | 21.5 | 2.37 |
| 02/12 | 3,870 | 3,885 | 3,663 | 3,712 | -6.55% | 491,500 | 6793億342万 | -14.03% | 22.03 | 2.43 |
| 02/10 | 3,922 | 4,055 | 3,899 | 3,972 | +2.11% | 399,100 | 7268億8394万 | -8.61% | 23.57 | 2.6 |
| 02/09 | 3,962 | 4,042 | 3,882 | 3,890 | -0.38% | 244,300 | 7118億7778万 | -10.84% | 23.09 | 2.55 |
| 02/06 | 3,934 | 3,959 | 3,835 | 3,905 | -2.11% | 339,400 | 7146億2281万 | -10.93% | 23.18 | 2.56 |
| 02/05 | 3,990 | 4,021 | 3,925 | 3,989 | +0.68% | 399,300 | 7299億9497万 | -9.48% | 23.67 | 2.61 |
| 02/04 | 4,210 | 4,210 | 3,962 | 3,962 | -7.43% | 544,700 | 7250億5392万 | -10.5% | 23.51 | 2.6 |
| 02/03 | 4,250 | 4,319 | 4,224 | 4,280 | +0.66% | 192,000 | 7832億4856万 | -3.8% | 25.4 | 2.8 |
| 02/02 | 4,287 | 4,461 | 4,220 | 4,252 | +4.14% | 445,600 | 7781億2450万 | -4.56% | 25.23 | 2.79 |
| 01/30 | 4,284 | 4,332 | 4,083 | 4,083 | -4.38% | 243,900 | 7471億9716万 | -8.47% | 24.23 | 2.68 |
| 01/29 | 4,382 | 4,435 | 4,260 | 4,270 | -3.72% | 173,900 | 7814億1854万 | -4.54% | 25.34 | 2.8 |
| 01/28 | 4,441 | 4,460 | 4,405 | 4,435 | -1.07% | 101,700 | 8116億1387万 | -1.09% | 26.32 | 2.91 |
| 01/27 | 4,524 | 4,532 | 4,480 | 4,483 | -0.91% | 122,700 | 8203億9796万 | 0% | 26.61 | 2.94 |
| 01/26 | 4,591 | 4,613 | 4,421 | 4,524 | -2.77% | 265,900 | 8279億104万 | +0.98% | 26.85 | 2.96 |
| 01/23 | 4,600 | 4,655 | 4,560 | 4,653 | +1.64% | 183,800 | 8515億830万 | +4.02% | 27.61 | 3.05 |
| 01/22 | 4,558 | 4,610 | 4,556 | 4,578 | +0.26% | 119,500 | 8377億8315万 | +2.58% | 27.17 | 3 |
| 01/21 | 4,531 | 4,567 | 4,506 | 4,566 | 0% | 147,400 | 8355億8713万 | +2.54% | 27.1 | 2.99 |
| 01/20 | 4,599 | 4,600 | 4,533 | 4,566 | +0.31% | 137,500 | 8355億8713万 | +2.86% | 27.1 | 2.99 |
| 01/19 | 4,499 | 4,552 | 4,472 | 4,552 | +1.63% | 110,100 | 8330億2510万 | +2.89% | 27.02 | 2.98 |
| 01/16 | 4,530 | 4,530 | 4,423 | 4,479 | -1.78% | 115,500 | 8196億6595万 | +1.61% | 26.58 | 2.94 |
| 01/15 | 4,489 | 4,585 | 4,453 | 4,560 | +1.4% | 204,300 | 8344億8912万 | +3.78% | 27.06 | 2.99 |
| 01/14 | 4,468 | 4,497 | 4,446 | 4,497 | +1.19% | 117,900 | 8229億5999万 | +2.69% | 26.69 | 2.95 |
| 01/13 | 4,501 | 4,518 | 4,432 | 4,444 | 0% | 150,000 | 8132億6088万 | +1.74% | 26.37 | 2.91 |
| 01/09 | 4,400 | 4,444 | 4,350 | 4,444 | +1.07% | 202,000 | 8132億6088万 | +1.97% | 26.37 | 2.91 |
| 01/08 | 4,460 | 4,479 | 4,366 | 4,397 | -1.37% | 297,300 | 8046億5979万 | +1.15% | 26.1 | 2.88 |
| 01/07 | 4,415 | 4,500 | 4,384 | 4,458 | +0.91% | 261,000 | 8158億2291万 | +2.81% | 26.46 | 2.92 |
| 01/06 | 4,386 | 4,422 | 4,366 | 4,418 | +0.91% | 228,500 | 8085億283万 | +2.51% | 26.22 | 2.9 |
| 01/05 | 4,460 | 4,491 | 4,371 | 4,378 | -1% | 360,900 | 8011億8275万 | +2.12% | 25.98 | 2.87 |
| 2025 | ||||||||||
| 12/30 | 4,430 | 4,466 | 4,397 | 4,422 | -1.32% | 207,600 | 8092億3484万 | +3.68% | 26.24 | 3.02 |
| 12/29 | 4,489 | 4,511 | 4,449 | 4,481 | -0.51% | 139,500 | 8200億3196万 | +5.71% | 26.59 | 3.06 |
| 12/26 | 4,500 | 4,517 | 4,481 | 4,504 | +0.09% | 129,300 | 8242億4100万 | +7.01% | 26.73 | 3.07 |
| 12/25 | 4,450 | 4,500 | 4,428 | 4,500 | +1.69% | 82,000 | 8235億900万 | +7.86% | 26.71 | 3.07 |
| 12/24 | 4,401 | 4,430 | 4,390 | 4,425 | +0.57% | 158,300 | 8097億8385万 | +6.96% | 26.26 | 3.02 |
| 12/23 | 4,423 | 4,436 | 4,400 | 4,400 | 0% | 170,900 | 8052億880万 | +7.16% | 26.11 | 3 |
| 12/22 | 4,574 | 4,580 | 4,395 | 4,400 | -2.91% | 298,400 | 8052億880万 | +7.82% | 26.11 | 3 |
| 12/19 | 4,496 | 4,571 | 4,461 | 4,532 | +2.39% | 544,600 | 8293億6506万 | +11.76% | 26.9 | 3.09 |
| 12/18 | 4,385 | 4,456 | 4,370 | 4,426 | +0.87% | 235,800 | 8099億6685万 | +10.02% | 26.27 | 3.02 |
| 12/17 | 4,381 | 4,400 | 4,359 | 4,388 | +0.6% | 164,500 | 8030億1277万 | +9.86% | 26.04 | 2.99 |
| 12/16 | 4,386 | 4,415 | 4,351 | 4,362 | -0.84% | 303,300 | 7982億5472万 | +9.96% | 25.89 | 2.98 |
| 12/15 | 4,402 | 4,414 | 4,332 | 4,399 | +1.55% | 355,600 | 8050億2579万 | +11.59% | 26.11 | 3 |
| 12/12 | 4,268 | 4,343 | 4,225 | 4,332 | +3.02% | 327,400 | 7927億6466万 | +10.68% | 25.71 | 2.96 |
| 12/11 | 4,265 | 4,275 | 4,158 | 4,205 | 0% | 306,900 | 7695億2341万 | +8.18% | 24.96 | 2.87 |
| 12/10 | 4,196 | 4,245 | 4,154 | 4,205 | +1.57% | 316,900 | 7695億2341万 | +8.66% | 24.96 | 2.87 |
| 12/09 | 4,157 | 4,157 | 4,110 | 4,140 | -0.12% | 189,600 | 7576億2828万 | +7.39% | 24.57 | 2.82 |
| 12/08 | 4,198 | 4,221 | 4,129 | 4,145 | -0.91% | 262,000 | 7585億4329万 | +7.8% | 24.6 | 2.83 |
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 | 910 3,640 6/25 | 618 2,470 3/31 2,470 3/28 | 2,353,200 588,300 4/3 | - | - | +9.35% 2/1 | -20.08% 1/22 |
| 2009年 3月期 | 671 2,685 4/8 | 220 878 10/28 | 2,480,400 620,100 4/3 | - | - | +10.03% 3/2 | -26.84% 10/27 |
| 2010年 3月期 | 453 1,810 8/5 | 259 1,034 4/9 | 1,529,600 382,400 10/13 | - | - | +23.6% 5/14 | -9.02% 11/27 |
| 2011年 3月期 | 588 2,350 5/7 | 320 1,280 3/15 | 1,815,600 453,900 4/30 | 1245億4793万 | 678億3887万 | +10.28% 12/16 | -26.33% 3/15 |
| 2012年 3月期 | 475 1,900 10/7 | 348 1,393 6/13 | 1,616,400 404,100 12/22 | 1006億9832万 | 738億2777万 | +10.83% 7/19 | -9.19% 11/25 |
| 2013年 3月期 | 473 1,892 3/8 1,892 3/7 他2件 | 331 1,324 6/29 | 2,106,800 526,700 6/28 | 1002億7433万 | 701億7083万 | +11.68% 1/31 | -7.69% 6/8 |
| 2014年 3月期 | 697 2,789 2/12 | 407 1,627 6/13 | 2,746,000 686,500 10/31 | 1478億1454万 | 862億2956万 | +13.18% 1/21 | -12.2% 6/7 |
| 2015年 3月期 | 938 3,750 3/31 | 576 2,305 4/15 2,304 4/11 | 3,349,600 837,400 1/30 | 1987億4670万 | 1221億6297万 | +9.1% 7/1 | -7.84% 1/30 |
| 2016年 3月期 | 1,533 6,130 10/29 | 869 1,738 2/12 | 4,190,000 1,047,500 10/28 | 3248億8460万 | 1842億2494万 | +18.56% 7/29 | -26.97% 2/12 |
| 2017年 3月期 | 1,230 2,460 3/29 | 739 1,478 7/8 | 2,846,200 1,423,100 7/28 | 2607億5567万 | 1566億6539万 | +18.9% 7/28 | -12.53% 6/24 |
| 2018年 3月期 | 1,638 3,275 1/24 | 1,066 2,131 4/13 | 3,420,800 1,710,400 7/28 | 3258億7802万 | 2258億8224万 | +11.53% 5/11 | -10.66% 7/31 |
| 2019年 3月期 | 1,875 3,750 10/2 | 1,204 2,408 12/25 | 3,014,400 1,507,200 8/3 | 3551億4277万 | 2280億4901万 | +17.21% 8/3 | -18.74% 12/25 |
| 2020年 3月期 | 1,968 3,935 12/13 | 1,117 2,234 3/19 | 2,894,000 1,447,000 2/7 | 3726億6315万 | 2115億7038万 | +11.53% 5/17 | -23.22% 3/19 |
| 2021年 3月期 | 1,850 3,700 3/23 | 1,183 2,365 4/3 | 2,363,600 1,181,800 7/31 | 3504億753万 | 2239億7671万 | +10.4% 1/8 | -8.76% 5/7 |
| 2022年 3月期 | 2,033 4,065 9/17 | 1,515 3,030 5/13 | 1,370,000 685,000 4/30 | 3719億5156万 | 2772億4803万 | +9.24% 4/8 | -12.69% 5/13 |
| 2023年 3月期 | 2,010 4,020 4/8 | 1,570 3,140 1/5 3,140 12/20 | 1,566,800 783,400 10/28 | 3678億3402万 | 2873億1314万 | +8.87% 5/9 | -7.21% 6/20 |
| 2024年 3月期 | 2,625 5,250 3/22 5,250 3/21 | 1,753 3,505 4/6 | 1,591,000 795,500 12/19 | 4803億8025万 | 3207億1100万 | +8.67% 5/16 | -5.88% 7/31 |
| 2025年 3月期 | 4,408 2/17 | 2,415 4,830 5/24 | 2,761,600 8/27 | 8066億7281万 | 4419億4983万 | +18.37% 7/31 | -13.6% 4/7 |
| 2026年 3月期 | 4,655 1/23 | 3,259 4/30 | 2,031,800 10/30 | 8518億7431万 | 5964億351万 | +11.77% 12/19 | -15.44% 2/13 |
| 最新 | 3,610 2026/5/11 | 241,900 | 6606億3722万 | -3.84% 3,754 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/05/11 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
220円（2008/10/28） - 1545%（16.45倍）
3,610円（5/11）
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。
