- 2327
- 2026/10/06
- 時価
- 6904億円
- PER 予
- 21.37倍
- 2010年以降
- 8.7-29.82倍
（2010-2026年） - PBR
- 2.5倍
- 2010年以降
- 0.68-3.09倍
（2010-2026年） - 配当 予
- 2.31%
- ROE 予
- 11.69%
- ROA 予
- 7.81%
- 資料
- Link
- CSV,JSON
日鉄ソリューションズ（2327）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,709
- 始値
- 3,750
- 高値
- 3,784
- 安値
- 3,727
- 終値 +1.73%
- 3,773
- 出来高 -25.24%
- 198,800
乖離率
- 株価（5日）
移動平均値 - -0.16%
3,779 - 株価（25日）
移動平均値 - -2.66%
3,876 - 出来高（5日）
移動平均値 - -8.87%
218,140
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,750 | 3,784 | 3,727 | 3,773 | +1.73% | 198,800 | - | -2.66% | - | - |
| 10/05 | 3,776 | 3,825 | 3,701 | 3,709 | -2.93% | 265,900 | - | -4.43% | - | - |
| 10/02 | 3,808 | 3,857 | 3,795 | 3,821 | +0.34% | 159,400 | - | -1.75% | - | - |
| 10/01 | 3,799 | 3,825 | 3,775 | 3,808 | +0.63% | 230,500 | - | -2.16% | - | - |
| 09/30 | 3,775 | 3,799 | 3,750 | 3,784 | -0.11% | 236,100 | - | -2.87% | - | - |
| 09/29 | 3,800 | 3,811 | 3,753 | 3,788 | -1.87% | 269,400 | - | -2.87% | - | - |
| 09/28 | 3,955 | 3,999 | 3,844 | 3,860 | -0.64% | 538,900 | - | -1.13% | - | - |
| 09/25 | 3,877 | 3,920 | 3,852 | 3,885 | +0.21% | 262,100 | - | -0.41% | - | - |
| 09/24 | 3,802 | 3,901 | 3,776 | 3,877 | +3.19% | 592,600 | - | -0.51% | - | - |
| 09/18 | 3,913 | 3,925 | 3,694 | 3,757 | -4.28% | 1,826,600 | - | -3.49% | - | - |
| 09/17 | 3,860 | 3,963 | 3,840 | 3,925 | +1.74% | 310,700 | - | +0.74% | - | - |
| 09/16 | 3,920 | 3,921 | 3,858 | 3,858 | -1.63% | 234,000 | - | -0.87% | - | - |
| 09/15 | 4,029 | 4,029 | 3,900 | 3,922 | -1.06% | 147,900 | - | +0.77% | - | - |
| 09/14 | 3,904 | 3,980 | 3,904 | 3,964 | +4.04% | 171,900 | - | +1.95% | - | - |
| 09/11 | 3,800 | 3,843 | 3,787 | 3,810 | -0.47% | 223,300 | - | -1.83% | - | - |
| 09/10 | 3,780 | 3,835 | 3,751 | 3,828 | +0.82% | 133,300 | - | -1.29% | - | - |
| 09/09 | 3,807 | 3,814 | 3,755 | 3,797 | -0.89% | 168,500 | - | -1.94% | - | - |
| 09/08 | 3,828 | 3,855 | 3,797 | 3,831 | -0.73% | 170,000 | - | -0.96% | - | - |
| 09/07 | 3,979 | 3,980 | 3,859 | 3,859 | -3.33% | 253,000 | - | -0.1% | - | - |
| 09/04 | 3,974 | 4,017 | 3,950 | 3,992 | -0.13% | 255,600 | - | +3.26% | - | - |
| 09/03 | 3,970 | 4,008 | 3,917 | 3,997 | +0.99% | 213,000 | - | +3.47% | - | - |
| 09/02 | 4,037 | 4,041 | 3,936 | 3,958 | -2.94% | 198,900 | - | +2.46% | - | - |
| 09/01 | 4,070 | 4,100 | 4,042 | 4,078 | +1.02% | 227,100 | - | +5.59% | - | - |
| 08/31 | 4,007 | 4,045 | 3,987 | 4,037 | +1.28% | 360,200 | - | +4.72% | - | - |
| 08/28 | 3,971 | 4,059 | 3,901 | 3,986 | +2.18% | 231,400 | - | +3.67% | - | - |
| 08/27 | 3,899 | 3,945 | 3,862 | 3,901 | +0.05% | 168,800 | - | +1.72% | - | - |
| 08/26 | 3,916 | 3,971 | 3,892 | 3,899 | -0.08% | 136,500 | - | +1.8% | - | - |
| 08/25 | 3,905 | 3,935 | 3,869 | 3,902 | -0.33% | 133,000 | - | +1.93% | - | - |
| 08/24 | 3,870 | 3,959 | 3,870 | 3,915 | +1.27% | 156,800 | - | +2.35% | - | - |
| 08/21 | 3,873 | 3,899 | 3,846 | 3,866 | -0.77% | 273,000 | - | +1.18% | - | - |
| 08/20 | 3,860 | 3,921 | 3,811 | 3,896 | +2.8% | 273,100 | - | +2.04% | - | - |
| 08/19 | 3,800 | 3,816 | 3,750 | 3,790 | +0.56% | 143,700 | - | -0.68% | - | - |
| 08/18 | 3,727 | 3,809 | 3,702 | 3,769 | -0.26% | 199,000 | - | -1.23% | - | - |
| 08/17 | 3,832 | 3,837 | 3,770 | 3,779 | -1.51% | 185,400 | - | -0.97% | - | - |
| 08/14 | 3,845 | 3,873 | 3,817 | 3,837 | +0.39% | 223,800 | - | +0.6% | - | - |
| 08/13 | 3,848 | 3,869 | 3,773 | 3,822 | -0.8% | 183,900 | - | +0.26% | - | - |
| 08/12 | 3,860 | 3,873 | 3,807 | 3,853 | +0.57% | 166,500 | - | +1.13% | - | - |
| 08/10 | 3,839 | 3,839 | 3,770 | 3,831 | +1.27% | 219,600 | - | +0.74% | - | - |
| 08/07 | 3,761 | 3,801 | 3,757 | 3,783 | +0.8% | 177,700 | - | -0.26% | - | - |
| 08/06 | 3,670 | 3,776 | 3,643 | 3,753 | +2.48% | 196,300 | - | -0.74% | - | - |
| 08/05 | 3,710 | 3,713 | 3,617 | 3,662 | -0.92% | 237,700 | - | -2.71% | - | - |
| 08/04 | 3,726 | 3,741 | 3,655 | 3,696 | -0.81% | 295,000 | - | -1.52% | - | - |
| 08/03 | 3,845 | 3,862 | 3,696 | 3,726 | -4.83% | 400,700 | - | -0.4% | - | - |
| 07/31 | 3,890 | 3,934 | 3,764 | 3,915 | -0.41% | 501,000 | - | +5.19% | - | - |
| 07/30 | 3,994 | 4,016 | 3,887 | 3,931 | -1.36% | 510,600 | - | +6.42% | - | - |
| 07/29 | 3,980 | 4,056 | 3,926 | 3,985 | +1.45% | 372,700 | - | +8.7% | - | - |
| 07/28 | 3,930 | 3,958 | 3,884 | 3,928 | +0.61% | 260,200 | - | +8.09% | - | - |
| 07/27 | 3,845 | 3,927 | 3,808 | 3,904 | +2.74% | 318,800 | - | +8.26% | - | - |
| 07/24 | 3,695 | 3,806 | 3,678 | 3,800 | +2.15% | 213,700 | - | +6.23% | - | - |
| 07/23 | 3,707 | 3,735 | 3,676 | 3,720 | -1.51% | 244,100 | - | +4.73% | - | - |
| 07/22 | 3,786 | 3,797 | 3,718 | 3,777 | -2.05% | 199,500 | - | +7.03% | - | - |
| 07/21 | 3,897 | 3,913 | 3,854 | 3,856 | +0.5% | 241,500 | - | +10.08% | - | - |
| 07/17 | 3,834 | 3,882 | 3,823 | 3,837 | +0.55% | 276,700 | - | +10.32% | - | - |
| 07/16 | 3,826 | 3,868 | 3,780 | 3,816 | +0.95% | 179,800 | - | +10.51% | - | - |
| 07/15 | 3,829 | 3,844 | 3,741 | 3,780 | -1.82% | 220,600 | - | +10.2% | - | - |
| 07/14 | 3,800 | 3,887 | 3,800 | 3,850 | +1.8% | 200,400 | - | +12.94% | - | - |
| 07/13 | 3,788 | 3,823 | 3,714 | 3,782 | +0.19% | 181,100 | - | +11.7% | - | - |
| 07/10 | 3,739 | 3,797 | 3,739 | 3,775 | +0.99% | 296,000 | - | +12.08% | - | - |
| 07/09 | 3,738 | 3,818 | 3,605 | 3,738 | -1.19% | 209,000 | - | +11.45% | - | - |
| 07/08 | 3,785 | 3,845 | 3,770 | 3,783 | +0.29% | 252,000 | - | +13.2% | - | - |
| 07/07 | 3,697 | 3,795 | 3,670 | 3,772 | +2.75% | 336,400 | - | +13.38% | - | - |
| 07/06 | 3,590 | 3,671 | 3,566 | 3,671 | +2.17% | 197,900 | - | +10.64% | - | - |
| 07/03 | 3,603 | 3,635 | 3,571 | 3,593 | +3.1% | 372,500 | - | +8.42% | - | - |
| 07/02 | 3,439 | 3,504 | 3,411 | 3,485 | +5% | 472,200 | - | +5.29% | - | - |
| 07/01 | 3,390 | 3,419 | 3,318 | 3,319 | -2.32% | 286,300 | - | +0.24% | - | - |
| 06/30 | 3,392 | 3,415 | 3,359 | 3,398 | +0.59% | 469,300 | - | +2.32% | - | - |
| 06/29 | 3,306 | 3,379 | 3,288 | 3,378 | +3.81% | 394,000 | - | +1.41% | - | - |
| 06/26 | 3,214 | 3,254 | 3,196 | 3,254 | +1.24% | 243,800 | - | -2.63% | - | - |
| 06/25 | 3,261 | 3,261 | 3,184 | 3,214 | -0.5% | 290,400 | - | -4.2% | - | - |
| 06/24 | 3,182 | 3,241 | 3,182 | 3,230 | +1.51% | 313,700 | - | -4.1% | - | - |
| 06/23 | 3,228 | 3,230 | 3,164 | 3,182 | -1.43% | 342,600 | - | -5.89% | - | - |
| 06/22 | 3,206 | 3,300 | 3,180 | 3,228 | +1.06% | 507,100 | - | -4.97% | - | - |
| 06/19 | 3,243 | 3,247 | 3,075 | 3,194 | +0.66% | 791,100 | - | -6.31% | - | - |
| 06/18 | 3,116 | 3,193 | 3,110 | 3,173 | +1.21% | 226,600 | - | -7.22% | - | - |
| 06/17 | 3,133 | 3,167 | 3,086 | 3,135 | +0.48% | 325,900 | - | -8.73% | - | - |
| 06/16 | 3,220 | 3,225 | 3,086 | 3,120 | -3.91% | 379,700 | - | -9.62% | - | - |
| 06/15 | 3,250 | 3,291 | 3,215 | 3,247 | +1.03% | 241,000 | - | -6.56% | - | - |
| 06/12 | 3,234 | 3,267 | 3,201 | 3,214 | -0.56% | 253,000 | - | -7.91% | - | - |
| 06/11 | 3,243 | 3,279 | 3,210 | 3,232 | -0.74% | 191,100 | - | -7.84% | - | - |
| 06/10 | 3,285 | 3,315 | 3,224 | 3,256 | -0.73% | 190,700 | - | -7.55% | - | - |
| 06/09 | 3,325 | 3,345 | 3,280 | 3,280 | -1.77% | 158,900 | - | -7.19% | - | - |
| 06/08 | 3,351 | 3,397 | 3,320 | 3,339 | -2.23% | 134,800 | - | -5.86% | - | - |
| 06/05 | 3,480 | 3,484 | 3,404 | 3,415 | -0.52% | 178,700 | - | -4.13% | - | - |
| 06/04 | 3,362 | 3,448 | 3,325 | 3,433 | +0.29% | 246,700 | - | -3.81% | - | - |
| 06/03 | 3,512 | 3,590 | 3,415 | 3,423 | -3.44% | 352,900 | - | -4.33% | - | - |
| 06/02 | 3,570 | 3,620 | 3,520 | 3,545 | -0.59% | 210,500 | - | -1.25% | - | - |
| 06/01 | 3,549 | 3,624 | 3,513 | 3,566 | +2.32% | 251,400 | - | -1.05% | - | - |
| 05/29 | 3,499 | 3,587 | 3,485 | 3,485 | -0.74% | 281,800 | - | -3.65% | - | - |
| 05/28 | 3,568 | 3,593 | 3,490 | 3,511 | -1.54% | 247,100 | - | -3.3% | - | - |
| 05/27 | 3,607 | 3,610 | 3,515 | 3,566 | -2.59% | 242,200 | - | -2.19% | - | - |
| 05/26 | 3,644 | 3,694 | 3,610 | 3,661 | +0.33% | 249,800 | - | +0.08% | - | - |
| 05/25 | 3,598 | 3,658 | 3,562 | 3,649 | +2.04% | 245,600 | - | -0.46% | - | - |
| 05/22 | 3,516 | 3,596 | 3,501 | 3,576 | +0.79% | 158,600 | - | -2.56% | - | - |
| 05/21 | 3,542 | 3,605 | 3,535 | 3,548 | 0% | 107,700 | - | -3.48% | - | - |
| 05/20 | 3,600 | 3,600 | 3,480 | 3,548 | -1.17% | 168,400 | - | -3.72% | - | - |
| 05/19 | 3,548 | 3,590 | 3,530 | 3,590 | +1.93% | 295,500 | - | -2.89% | - | - |
| 05/18 | 3,510 | 3,566 | 3,499 | 3,522 | +1.32% | 366,900 | - | -5.02% | - | - |
| 05/15 | 3,500 | 3,531 | 3,422 | 3,476 | -1.5% | 294,500 | - | -6.61% | - | - |
| 05/14 | 3,515 | 3,584 | 3,481 | 3,529 | -0.95% | 257,700 | - | -5.57% | - | - |
| 05/13 | 3,639 | 3,646 | 3,558 | 3,563 | -3.94% | 340,700 | - | -4.94% | - | - |
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 | 3,773 2026/10/6 | 198,800 | 6904億6654万 | -2.66% 3,876 | |||
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）
- 2026/10/06 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
220円（2008/10/28） - 1619%（17.19倍）
3,773円（10/6）
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。
