翻訳センター（2483）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,793
- 始値
- 2,193
- 高値
- 2,193
- 安値
- 2,193
- 終値 +22.31%
- 2,193
- 出来高 +400%
- 11,000
乖離率
- 株価（5日）
移動平均値 - +17.59%
1,865 - 株価（25日）
移動平均値 - +21.5%
1,805 - 出来高（5日）
移動平均値 - +139.13%
4,600
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,193 | 2,193 | 2,193 | 2,193 | +22.31% | 11,000 | 73億8821万 | +21.5% | 14.72 | 1.05 |
| 05/12 | 1,786 | 1,800 | 1,786 | 1,793 | +0.45% | 2,200 | 60億4061万 | +0.28% | 12.04 | 0.86 |
| 05/11 | 1,773 | 1,785 | 1,773 | 1,785 | +0.56% | 2,300 | 60億1366万 | -0.22% | 11.98 | 0.85 |
| 05/08 | 1,776 | 1,787 | 1,775 | 1,775 | -0.34% | 4,500 | 59億7997万 | -0.84% | 11.92 | 0.85 |
| 05/07 | 1,794 | 1,795 | 1,781 | 1,781 | 0% | 3,000 | 60億18万 | -0.5% | 11.96 | 0.85 |
| 05/01 | 1,782 | 1,795 | 1,779 | 1,781 | -0.61% | 1,200 | 60億18万 | -0.78% | 11.96 | 0.85 |
| 04/30 | 1,783 | 1,799 | 1,783 | 1,792 | +0.96% | 3,700 | 60億3724万 | -0.33% | 12.03 | 0.86 |
| 04/28 | 1,776 | 1,780 | 1,775 | 1,775 | -0.06% | 1,000 | 59億7997万 | -1.44% | 11.92 | 0.85 |
| 04/27 | 1,781 | 1,781 | 1,776 | 1,776 | -0.22% | 2,000 | 59億8334万 | -1.61% | 11.92 | 0.85 |
| 04/24 | 1,788 | 1,792 | 1,779 | 1,780 | -0.11% | 1,400 | 59億9682万 | -1.55% | 11.95 | 0.85 |
| 04/23 | 1,782 | 1,793 | 1,782 | 1,782 | -0.39% | 1,700 | 60億355万 | -1.66% | 11.96 | 0.85 |
| 04/22 | 1,800 | 1,800 | 1,789 | 1,789 | -0.39% | 300 | 60億2714万 | -1.49% | 12.01 | 0.85 |
| 04/21 | 1,804 | 1,804 | 1,790 | 1,796 | -0.99% | 3,700 | 60億5072万 | -1.26% | 12.06 | 0.86 |
| 04/20 | 1,799 | 1,814 | 1,795 | 1,814 | +0.78% | 3,500 | 61億1136万 | -0.44% | 12.18 | 0.87 |
| 04/17 | 1,801 | 1,801 | 1,799 | 1,800 | -0.06% | 300 | 60億6420万 | -1.32% | 12.08 | 0.86 |
| 04/16 | 1,792 | 1,801 | 1,791 | 1,801 | +0.61% | 4,700 | 60億6756万 | -1.42% | 12.09 | 0.86 |
| 04/15 | 1,788 | 1,790 | 1,781 | 1,790 | 0% | 2,500 | 60億3051万 | -2.19% | 12.02 | 0.86 |
| 04/14 | 1,778 | 1,790 | 1,777 | 1,790 | +0.67% | 4,900 | 60億3051万 | -2.35% | 12.02 | 0.86 |
| 04/13 | 1,781 | 1,797 | 1,778 | 1,778 | -0.11% | 5,300 | 59億9008万 | -3.16% | 11.94 | 0.85 |
| 04/10 | 1,788 | 1,788 | 1,770 | 1,780 | -0.06% | 9,900 | 59億9682万 | -3.31% | 11.95 | 0.85 |
| 04/09 | 1,751 | 1,783 | 1,750 | 1,781 | -1.06% | 163,800 | 60億18万 | -3.47% | 11.96 | 0.85 |
| 04/08 | 1,795 | 1,809 | 1,795 | 1,800 | +0.33% | 4,600 | 60億6420万 | -2.65% | 12.08 | 0.86 |
| 04/07 | 1,798 | 1,799 | 1,789 | 1,794 | -0.17% | 3,600 | 60億4398万 | -3.13% | 12.04 | 0.86 |
| 04/06 | 1,789 | 1,800 | 1,789 | 1,797 | 0% | 6,200 | 60億5409万 | -3.23% | 12.06 | 0.86 |
| 04/03 | 1,787 | 1,797 | 1,787 | 1,797 | +0.73% | 2,700 | 60億5409万 | -3.49% | 12.06 | 0.86 |
| 04/02 | 1,817 | 1,817 | 1,784 | 1,784 | -1.22% | 5,800 | 60億1029万 | -4.34% | 11.98 | 0.85 |
| 04/01 | 1,809 | 1,838 | 1,803 | 1,806 | -0.17% | 1,400 | 60億8441万 | -3.42% | 12.12 | 0.86 |
| 03/31 | 1,782 | 1,834 | 1,782 | 1,809 | +1.52% | 3,700 | 60億9452万 | -3.42% | 13.14 | 0.86 |
| 03/30 | 1,800 | 1,811 | 1,770 | 1,782 | -5.66% | 10,000 | 60億355万 | -5.01% | 12.94 | 0.85 |
| 03/27 | 1,876 | 1,889 | 1,876 | 1,889 | +0.69% | 3,600 | 63億6404万 | +0.48% | 13.72 | 0.9 |
| 03/26 | 1,867 | 1,876 | 1,867 | 1,876 | +0.48% | 2,600 | 63億2024万 | -0.21% | 13.62 | 0.9 |
| 03/25 | 1,863 | 1,887 | 1,863 | 1,867 | +0.27% | 5,500 | 62億8992万 | -0.69% | 13.56 | 0.89 |
| 03/24 | 1,878 | 1,878 | 1,858 | 1,862 | +0.22% | 1,400 | 62億7307万 | -1.01% | 13.52 | 0.89 |
| 03/23 | 1,869 | 1,870 | 1,851 | 1,858 | -0.59% | 5,800 | 62億5960万 | -1.28% | 13.49 | 0.89 |
| 03/19 | 1,873 | 1,887 | 1,868 | 1,869 | -1.11% | 3,500 | 62億9666万 | -0.74% | 13.57 | 0.89 |
| 03/18 | 1,869 | 1,890 | 1,869 | 1,890 | +1.02% | 3,900 | 63億6741万 | +0.27% | 13.73 | 0.9 |
| 03/17 | 1,870 | 1,881 | 1,870 | 1,871 | +0.05% | 2,900 | 63億339万 | -0.85% | 13.59 | 0.89 |
| 03/16 | 1,872 | 1,881 | 1,867 | 1,870 | +0.16% | 4,300 | 63億3万 | -0.95% | 13.58 | 0.89 |
| 03/13 | 1,870 | 1,870 | 1,867 | 1,867 | -0.21% | 3,300 | 62億8992万 | -1.11% | 13.56 | 0.89 |
| 03/12 | 1,882 | 1,882 | 1,871 | 1,871 | -0.37% | 4,800 | 63億339万 | -1.01% | 13.59 | 0.89 |
| 03/11 | 1,889 | 1,889 | 1,871 | 1,878 | +0.37% | 4,700 | 63億2698万 | -0.69% | 13.64 | 0.9 |
| 03/10 | 1,875 | 1,878 | 1,862 | 1,871 | +0.86% | 2,300 | 63億339万 | -1.06% | 13.59 | 0.89 |
| 03/09 | 1,883 | 1,883 | 1,851 | 1,855 | -2.21% | 9,200 | 62億4949万 | -1.96% | 13.47 | 0.89 |
| 03/06 | 1,890 | 1,897 | 1,872 | 1,897 | +0.26% | 4,500 | 63億9099万 | +0.16% | 13.78 | 0.91 |
| 03/05 | 1,893 | 1,897 | 1,879 | 1,892 | +1.28% | 2,300 | 63億7414万 | -0.05% | 13.74 | 0.9 |
| 03/04 | 1,888 | 1,890 | 1,846 | 1,868 | -1.06% | 7,900 | 62億9329万 | -1.37% | 13.57 | 0.89 |
| 03/03 | 1,903 | 1,903 | 1,880 | 1,888 | -1.1% | 7,600 | 63億6067万 | -0.42% | 13.71 | 0.9 |
| 03/02 | 1,912 | 1,913 | 1,908 | 1,909 | -0.21% | 2,900 | 64億3142万 | +0.63% | 13.86 | 0.91 |
| 02/27 | 1,891 | 1,913 | 1,891 | 1,913 | +1.16% | 3,800 | 64億4489万 | +0.84% | 13.89 | 0.91 |
| 02/26 | 1,892 | 1,912 | 1,883 | 1,891 | -0.16% | 2,800 | 63億7077万 | -0.32% | 13.73 | 0.9 |
| 02/25 | 1,895 | 1,900 | 1,881 | 1,894 | -0.05% | 3,700 | 63億8088万 | -0.26% | 13.76 | 0.91 |
| 02/24 | 1,879 | 1,895 | 1,879 | 1,895 | +0.85% | 2,600 | 63億8425万 | -0.32% | 13.76 | 0.91 |
| 02/20 | 1,891 | 1,891 | 1,879 | 1,879 | -0.05% | 2,400 | 63億3035万 | -1.21% | 13.65 | 0.9 |
| 02/19 | 1,888 | 1,888 | 1,880 | 1,880 | -0.58% | 3,100 | 63億3372万 | -1.31% | 13.65 | 0.9 |
| 02/18 | 1,884 | 1,891 | 1,880 | 1,891 | +0.37% | 7,200 | 63億7077万 | -0.89% | 13.73 | 0.9 |
| 02/17 | 1,882 | 1,893 | 1,875 | 1,884 | +0.16% | 7,700 | 63億4719万 | -1.36% | 13.68 | 0.9 |
| 02/16 | 1,888 | 1,890 | 1,880 | 1,881 | 0% | 3,400 | 63億3708万 | -1.67% | 13.66 | 0.9 |
| 02/13 | 1,891 | 1,897 | 1,881 | 1,881 | -0.79% | 3,700 | 63億3708万 | -1.83% | 13.66 | 0.9 |
| 02/12 | 1,907 | 1,912 | 1,890 | 1,896 | -1.15% | 5,800 | 63億8762万 | -1.2% | 13.77 | 0.91 |
| 02/10 | 1,931 | 1,943 | 1,912 | 1,918 | -0.26% | 10,600 | 64億6174万 | -0.16% | 13.93 | 0.92 |
| 02/09 | 1,915 | 1,934 | 1,911 | 1,923 | +1.32% | 7,200 | 64億7858万 | +0.05% | 13.97 | 0.92 |
| 02/06 | 1,886 | 1,898 | 1,886 | 1,898 | +0.42% | 1,800 | 63億9436万 | -1.2% | 13.78 | 0.91 |
| 02/05 | 1,895 | 1,909 | 1,883 | 1,890 | -0.37% | 3,700 | 63億6741万 | -1.56% | 13.73 | 0.9 |
| 02/04 | 1,898 | 1,898 | 1,882 | 1,897 | -0.05% | 3,100 | 63億9099万 | -1.15% | 13.78 | 0.91 |
| 02/03 | 1,883 | 1,900 | 1,880 | 1,898 | +0.8% | 4,500 | 63億9436万 | -1.09% | 13.78 | 0.91 |
| 02/02 | 1,873 | 1,896 | 1,873 | 1,883 | -0.89% | 2,500 | 63億4382万 | -1.82% | 13.68 | 0.9 |
| 01/30 | 1,905 | 1,910 | 1,898 | 1,900 | +0.16% | 700 | 64億110万 | -0.94% | 13.8 | 0.91 |
| 01/29 | 1,890 | 1,897 | 1,879 | 1,897 | +0.37% | 1,700 | 63億9099万 | -1.09% | 13.78 | 0.91 |
| 01/28 | 1,910 | 1,910 | 1,890 | 1,890 | -0.89% | 6,700 | 63億6741万 | -1.41% | 13.73 | 0.9 |
| 01/27 | 1,911 | 1,911 | 1,907 | 1,907 | -0.16% | 1,100 | 64億2468万 | -0.47% | 13.85 | 0.91 |
| 01/26 | 1,920 | 1,920 | 1,909 | 1,910 | -0.26% | 3,700 | 64億3479万 | -0.31% | 13.87 | 0.91 |
| 01/23 | 1,919 | 1,925 | 1,915 | 1,915 | -0.21% | 2,100 | 64億5163万 | 0% | 13.91 | 0.92 |
| 01/22 | 1,915 | 1,928 | 1,911 | 1,919 | +0.37% | 2,300 | 64億6511万 | +0.26% | 13.94 | 0.92 |
| 01/21 | 1,915 | 1,925 | 1,912 | 1,912 | -1.19% | 1,300 | 64億4152万 | 0% | 13.89 | 0.91 |
| 01/20 | 1,930 | 1,935 | 1,920 | 1,935 | +0.05% | 4,300 | 65億1901万 | +1.26% | 14.05 | 0.92 |
| 01/19 | 1,941 | 1,942 | 1,927 | 1,934 | -0.36% | 3,100 | 65億1564万 | +1.31% | 14.05 | 0.92 |
| 01/16 | 1,936 | 1,941 | 1,935 | 1,941 | -0.36% | 300 | 65億3922万 | +1.78% | 14.1 | 0.93 |
| 01/15 | 1,949 | 1,949 | 1,934 | 1,948 | -0.31% | 3,900 | 65億6281万 | +2.26% | 14.15 | 0.93 |
| 01/14 | 1,962 | 1,964 | 1,939 | 1,954 | +0.72% | 2,000 | 65億8302万 | +2.79% | 14.19 | 0.93 |
| 01/13 | 1,965 | 1,965 | 1,940 | 1,940 | -0.67% | 2,500 | 65億3586万 | +2.21% | 14.09 | 0.93 |
| 01/09 | 1,945 | 1,968 | 1,945 | 1,953 | -0.51% | 1,000 | 65億7965万 | +3.01% | 14.18 | 0.93 |
| 01/08 | 1,950 | 1,983 | 1,943 | 1,963 | +0.67% | 1,700 | 66億1334万 | +3.7% | 14.26 | 0.94 |
| 01/07 | 1,949 | 1,953 | 1,949 | 1,950 | 0% | 1,000 | 65億6955万 | +3.12% | 14.16 | 0.93 |
| 01/06 | 1,946 | 2,000 | 1,940 | 1,950 | +0.31% | 4,800 | 65億6955万 | +3.23% | 14.16 | 0.93 |
| 01/05 | 1,919 | 1,944 | 1,911 | 1,944 | +2.75% | 9,000 | 65億4933万 | +2.97% | 14.12 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 1,876 | 1,892 | 1,876 | 1,892 | +0.64% | 1,400 | 63億7414万 | +0.37% | 13.74 | 0.93 |
| 12/29 | 1,875 | 1,891 | 1,875 | 1,880 | +0.27% | 1,600 | 63億3372万 | -0.21% | 13.65 | 0.92 |
| 12/26 | 1,875 | 1,897 | 1,871 | 1,875 | -0.37% | 4,900 | 63億1687万 | -0.48% | 13.62 | 0.92 |
| 12/25 | 1,868 | 1,882 | 1,862 | 1,882 | +0.75% | 3,300 | 63億4045万 | -0.05% | 13.67 | 0.92 |
| 12/24 | 1,893 | 1,900 | 1,828 | 1,868 | -1.32% | 10,300 | 62億9329万 | -0.8% | 13.57 | 0.91 |
| 12/23 | 1,875 | 1,903 | 1,872 | 1,893 | +0.26% | 7,200 | 63億7751万 | +0.53% | 13.75 | 0.93 |
| 12/22 | 1,875 | 1,906 | 1,874 | 1,888 | +0.91% | 5,000 | 63億6067万 | +0.32% | 13.71 | 0.92 |
| 12/19 | 1,909 | 1,911 | 1,870 | 1,871 | -0.58% | 13,200 | 63億339万 | -0.58% | 13.59 | 0.91 |
| 12/18 | 1,919 | 1,919 | 1,882 | 1,882 | -1.41% | 6,400 | 63億4045万 | -0.05% | 13.67 | 0.92 |
| 12/17 | 1,897 | 1,909 | 1,888 | 1,909 | +1.54% | 5,600 | 64億3142万 | +1.33% | 13.86 | 0.93 |
| 12/16 | 1,873 | 1,890 | 1,873 | 1,880 | -0.53% | 2,700 | 63億3372万 | -0.32% | 13.65 | 0.92 |
| 12/15 | 1,894 | 1,894 | 1,877 | 1,890 | +0.75% | 2,000 | 63億6741万 | +0.11% | 13.73 | 0.92 |
| 12/12 | 1,881 | 1,882 | 1,876 | 1,876 | +0.21% | 800 | 63億2024万 | -0.69% | 13.62 | 0.92 |
| 12/11 | 1,889 | 1,889 | 1,870 | 1,872 | -0.9% | 300 | 63億676万 | -1.11% | 13.6 | 0.92 |
| 12/10 | 1,870 | 1,890 | 1,870 | 1,889 | 0% | 1,200 | 63億6404万 | -0.37% | 13.72 | 0.92 |
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 | 1,705 341,000 4/9 | 575 115,000 3/17 | 147,800 739 9/3 | - | - | +24.51% 10/9 | -23.05% 1/16 |
| 2009年 3月期 | 965 193,000 6/2 | 420 84,000 2/25 84,000 2/24 | 62,400 312 5/30 | - | - | +23.61% 5/19 | -21.56% 10/10 |
| 2010年 3月期 | 550 109,900 7/28 110,000 7/6 他3件 | 427 85,400 2/4 | 18,000 90 1/27 | - | - | +6.86% 3/17 | -8.84% 2/3 |
| 2011年 3月期 | 590 118,000 2/23 | 397 79,300 3/15 | 17,200 86 2/23 | 15億4521万 | 10億3843万 | +9.31% 2/23 | -21.64% 3/15 |
| 2012年 3月期 | 888 177,500 1/31 | 441 88,100 8/5 | 68,200 341 1/31 | 23億2436万 | 11億5366万 | +36.55% 1/30 | -8.83% 4/12 |
| 2013年 3月期 | 2,250 450,000 3/22 | 627 125,400 6/11 125,300 6/5 他2件 | 663,000 3,315 3/19 | 58億9275万 | 16億4080万 | +62.49% 3/22 | -12.26% 2/13 |
| 2014年 3月期 | 3,900 7,800 9/17 | 1,155 2,310 6/7 | 671,400 335,700 9/13 | 102億1410万 | 30億2494万 | +83.66% 9/13 | -23.97% 6/7 |
| 2015年 3月期 | 1,955 3,910 7/29 | 1,405 2,810 5/21 | 85,400 42,700 7/28 | 65億8639万 | 47億3344万 | +14.58% 6/16 | -10% 5/12 |
| 2016年 3月期 | 2,800 5,600 11/19 5,600 7/27 | 1,401 2,801 2/12 | 1,000,000 500,000 11/18 | 94億3320万 | 47億1828万 | +26.45% 11/18 | -22.19% 8/24 |
| 2017年 3月期 | 1,995 3,990 11/21 | 1,451 2,901 6/24 | 68,000 34,000 10/28 | 67億2115万 | 48億8673万 | +12.12% 11/21 | -7.58% 4/13 |
| 2018年 3月期 | 2,325 4,650 3/5 | 1,638 3,275 4/17 | 146,400 73,200 3/5 | 78億3292万 | 55億1673万 | +7.72% 1/23 | -10.91% 2/6 |
| 2019年 3月期 | 3,350 10/1 | 1,939 4/3 | 93,800 7/12 | 112億8615万 | 65億3249万 | +18.87% 5/21 | -19.91% 11/16 |
| 2020年 3月期 | 2,699 4/1 | 1,135 3/17 | 148,100 8/14 | 90億9293万 | 38億2381万 | +22.55% 4/21 | -26.74% 8/19 |
| 2021年 3月期 | 1,543 4/21 | 1,050 4/6 | 89,100 4/20 | 51億9836万 | 35億3745万 | +15.71% 1/15 | -10.05% 6/29 |
| 2022年 3月期 | 1,599 6/30 | 1,310 1/28 | 119,200 3/30 | 53億8703万 | 44億1339万 | +12.17% 3/30 | -6.02% 12/21 |
| 2023年 3月期 | 1,652 3/24 | 1,413 4/8 | 45,400 12/28 | 55億6558万 | 47億6039万 | +6.56% 5/9 | -2.15% 5/11 |
| 2024年 3月期 | 2,247 10/2 | 1,580 4/14 | 231,500 1/17 | 75億7014万 | 53億2302万 | +15.76% 9/29 | -9.58% 11/13 |
| 2025年 3月期 | 2,133 3/28 | 1,718 8/5 | 89,900 3/28 | 71億8607万 | 57億8794万 | +5.69% 3/26 | -15.6% 8/5 |
| 2026年 3月期 | 2,098 9/12 | 1,695 4/7 | 148,800 7/7 | 70億6816万 | 57億1045万 | +8.73% 7/7 | -5.01% 3/30 |
| 最新 | 2,193 2026/5/13 | 11,000 | 73億8821万 | +21.5% 1,805 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 74%（1.74倍）
- 2013/12/30 vs 2012/12/28
- 130%（2.3倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/05/13 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
397円（2011/03/15） - 453%（5.53倍）
2,193円（5/13）
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。
