- 2588
- 2026/09/25
- 時価
- 1129億円
- PER 予
- 12.39倍
- 2013年以降
- 赤字-988.71倍
（2013-2026年） - PBR
- 3.52倍
- 2013年以降
- 1.53-29.7倍
（2013-2026年） - 配当 予
- 3.29%
- ROE 予
- 28.42%
- ROA 予
- 6.86%
- 資料
- Link
- CSV,JSON
プレミアムウォーター HD（2588）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,700
- 始値
- 3,765
- 高値
- 3,765
- 安値
- 3,635
- 終値 -1.35%
- 3,650
- 出来高 +31.82%
- 8,700
乖離率
- 株価（5日）
移動平均値 - -1.43%
3,703 - 株価（25日）
移動平均値 - -1.48%
3,705 - 出来高（5日）
移動平均値 - +47.96%
5,880
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,765 | 3,765 | 3,635 | 3,650 | -1.35% | 8,700 | - | -1.48% | - | - |
| 09/24 | 3,730 | 3,780 | 3,695 | 3,700 | -0.54% | 6,600 | - | -0.16% | - | - |
| 09/18 | 3,770 | 3,770 | 3,720 | 3,720 | 0% | 2,500 | - | +0.4% | - | - |
| 09/17 | 3,755 | 3,755 | 3,690 | 3,720 | -0.13% | 2,700 | - | +0.4% | - | - |
| 09/16 | 3,695 | 3,760 | 3,645 | 3,725 | +2.19% | 8,900 | - | +0.54% | - | - |
| 09/15 | 3,640 | 3,720 | 3,635 | 3,645 | +1.39% | 5,200 | - | -1.67% | - | - |
| 09/14 | 3,565 | 3,635 | 3,565 | 3,595 | +0.28% | 3,200 | - | -3.13% | - | - |
| 09/11 | 3,650 | 3,680 | 3,560 | 3,585 | -1.78% | 7,400 | - | -3.53% | - | - |
| 09/10 | 3,650 | 3,700 | 3,620 | 3,650 | 0% | 2,900 | - | -1.96% | - | - |
| 09/09 | 3,720 | 3,720 | 3,650 | 3,650 | -1.08% | 3,000 | - | -2.01% | - | - |
| 09/08 | 3,680 | 3,700 | 3,680 | 3,690 | +0.27% | 600 | - | -0.97% | - | - |
| 09/07 | 3,655 | 3,710 | 3,650 | 3,680 | 0% | 2,700 | - | -1.18% | - | - |
| 09/04 | 3,715 | 3,715 | 3,680 | 3,680 | -0.27% | 900 | - | -1.21% | - | - |
| 09/03 | 3,745 | 3,750 | 3,690 | 3,690 | -0.81% | 2,200 | - | -1.02% | - | - |
| 09/02 | 3,765 | 3,765 | 3,650 | 3,720 | -1.2% | 6,300 | - | -0.43% | - | - |
| 09/01 | 3,775 | 3,775 | 3,765 | 3,765 | -0.26% | 1,000 | - | +0.7% | - | - |
| 08/31 | 3,800 | 3,835 | 3,770 | 3,775 | -0.66% | 4,600 | - | +0.88% | - | - |
| 08/28 | 3,765 | 3,800 | 3,765 | 3,800 | +0.93% | 700 | - | +1.44% | - | - |
| 08/27 | 3,795 | 3,800 | 3,760 | 3,765 | -0.79% | 2,600 | - | +0.43% | - | - |
| 08/26 | 3,795 | 3,830 | 3,780 | 3,795 | -0.39% | 1,500 | - | +1.15% | - | - |
| 08/25 | 3,840 | 3,870 | 3,785 | 3,810 | -0.65% | 10,600 | - | +1.57% | - | - |
| 08/24 | 3,780 | 3,845 | 3,780 | 3,835 | +2.13% | 6,600 | - | +2.35% | - | - |
| 08/21 | 3,665 | 3,755 | 3,645 | 3,755 | +3.59% | 4,100 | - | +0.27% | - | - |
| 08/20 | 3,665 | 3,665 | 3,605 | 3,625 | +0.55% | 3,700 | - | -3.23% | - | - |
| 08/19 | 3,670 | 3,685 | 3,605 | 3,605 | -2.04% | 6,600 | - | -3.97% | - | - |
| 08/18 | 3,655 | 3,720 | 3,655 | 3,680 | +0.55% | 2,300 | - | -2.18% | - | - |
| 08/17 | 3,725 | 3,730 | 3,655 | 3,660 | -1.74% | 3,300 | - | -2.84% | - | - |
| 08/14 | 3,720 | 3,735 | 3,720 | 3,725 | 0% | 2,600 | - | -1.27% | - | - |
| 08/13 | 3,750 | 3,750 | 3,705 | 3,725 | -1.32% | 2,100 | - | -1.43% | - | - |
| 08/12 | 3,790 | 3,790 | 3,735 | 3,775 | +1.07% | 3,700 | - | -0.24% | - | - |
| 08/10 | 3,730 | 3,795 | 3,730 | 3,735 | +0.13% | 2,600 | - | -1.32% | - | - |
| 08/07 | 3,695 | 3,750 | 3,650 | 3,730 | -0.53% | 2,900 | - | -1.51% | - | - |
| 08/06 | 3,705 | 3,765 | 3,700 | 3,750 | +1.35% | 7,400 | - | -0.98% | - | - |
| 08/05 | 3,700 | 3,720 | 3,700 | 3,700 | +0.82% | 1,600 | - | -2.17% | - | - |
| 08/04 | 3,715 | 3,715 | 3,640 | 3,670 | +0.69% | 700 | - | -2.96% | - | - |
| 08/03 | 3,700 | 3,715 | 3,605 | 3,645 | -1.49% | 3,900 | - | -3.6% | - | - |
| 07/31 | 3,755 | 3,755 | 3,690 | 3,700 | -1.99% | 5,400 | - | -2.12% | - | - |
| 07/30 | 3,805 | 3,850 | 3,775 | 3,775 | -2.58% | 1,700 | - | 0% | - | - |
| 07/29 | 3,870 | 3,880 | 3,825 | 3,875 | +1.97% | 6,300 | - | +2.95% | - | - |
| 07/28 | 3,815 | 3,815 | 3,780 | 3,800 | -0.91% | 1,600 | - | +1.36% | - | - |
| 07/27 | 3,855 | 3,880 | 3,800 | 3,835 | -0.9% | 5,100 | - | +2.68% | - | - |
| 07/24 | 3,895 | 3,935 | 3,820 | 3,870 | -0.13% | 10,500 | - | +4.03% | - | - |
| 07/23 | 3,870 | 3,915 | 3,820 | 3,875 | +0.91% | 7,400 | - | +4.67% | - | - |
| 07/22 | 3,785 | 3,855 | 3,765 | 3,840 | +1.45% | 3,400 | - | +4.29% | - | - |
| 07/21 | 3,745 | 3,815 | 3,745 | 3,785 | +2.02% | 6,000 | - | +3.36% | - | - |
| 07/17 | 3,760 | 3,780 | 3,710 | 3,710 | -1.59% | 3,700 | - | +1.73% | - | - |
| 07/16 | 3,810 | 3,850 | 3,770 | 3,770 | -0.53% | 5,800 | - | +3.74% | - | - |
| 07/15 | 3,790 | 3,790 | 3,790 | 3,790 | -1.04% | 200 | - | +4.75% | - | - |
| 07/14 | 3,790 | 3,845 | 3,790 | 3,830 | +1.06% | 2,400 | - | +6.33% | - | - |
| 07/13 | 3,740 | 3,830 | 3,685 | 3,790 | -0.52% | 4,300 | - | +5.75% | - | - |
| 07/10 | 3,815 | 3,855 | 3,770 | 3,810 | -0.13% | 4,700 | - | +6.78% | - | - |
| 07/09 | 3,910 | 3,950 | 3,805 | 3,815 | -1.8% | 6,900 | - | +7.43% | - | - |
| 07/08 | 3,785 | 3,885 | 3,785 | 3,885 | +1.04% | 2,000 | - | +9.96% | - | - |
| 07/07 | 3,800 | 3,860 | 3,800 | 3,845 | +1.05% | 5,000 | - | +9.45% | - | - |
| 07/06 | 3,800 | 3,835 | 3,775 | 3,805 | +0.53% | 2,600 | - | +8.93% | - | - |
| 07/03 | 3,720 | 3,845 | 3,720 | 3,785 | +1.75% | 9,000 | - | +8.83% | - | - |
| 07/02 | 3,685 | 3,750 | 3,675 | 3,720 | +2.62% | 6,800 | - | +7.45% | - | - |
| 07/01 | 3,725 | 3,725 | 3,615 | 3,625 | -1.89% | 4,900 | - | +4.98% | - | - |
| 06/30 | 3,660 | 3,700 | 3,630 | 3,695 | +0.96% | 16,100 | - | +7.19% | - | - |
| 06/29 | 3,620 | 3,695 | 3,620 | 3,660 | +1.1% | 10,100 | - | +6.43% | - | - |
| 06/26 | 3,560 | 3,640 | 3,550 | 3,620 | +1.54% | 13,600 | - | +5.45% | - | - |
| 06/25 | 3,535 | 3,570 | 3,475 | 3,565 | +1.86% | 17,400 | - | +3.91% | - | - |
| 06/24 | 3,500 | 3,525 | 3,435 | 3,500 | -0.14% | 14,000 | - | +1.89% | - | - |
| 06/23 | 3,430 | 3,540 | 3,425 | 3,505 | +1.74% | 22,100 | - | +1.86% | - | - |
| 06/22 | 3,460 | 3,500 | 3,425 | 3,445 | -0.43% | 14,400 | - | -0.06% | - | - |
| 06/19 | 3,420 | 3,490 | 3,415 | 3,460 | +1.17% | 15,000 | - | +0.2% | - | - |
| 06/18 | 3,370 | 3,450 | 3,370 | 3,420 | +1.48% | 8,000 | - | -1.16% | - | - |
| 06/17 | 3,350 | 3,395 | 3,350 | 3,370 | +0.6% | 10,800 | - | -2.85% | - | - |
| 06/16 | 3,400 | 3,400 | 3,315 | 3,350 | -1.47% | 18,900 | - | -3.62% | - | - |
| 06/15 | 3,400 | 3,460 | 3,400 | 3,400 | +0.44% | 9,300 | - | -2.35% | - | - |
| 06/12 | 3,380 | 3,435 | 3,375 | 3,385 | +0.15% | 7,900 | - | -2.87% | - | - |
| 06/11 | 3,380 | 3,380 | 3,310 | 3,380 | -0.29% | 11,600 | - | -2.9% | - | - |
| 06/10 | 3,400 | 3,400 | 3,350 | 3,390 | +0.3% | 5,300 | - | -2.59% | - | - |
| 06/09 | 3,400 | 3,435 | 3,375 | 3,380 | 0% | 6,500 | - | -2.85% | - | - |
| 06/08 | 3,400 | 3,405 | 3,350 | 3,380 | -0.59% | 8,200 | - | -2.9% | - | - |
| 06/05 | 3,395 | 3,445 | 3,390 | 3,400 | +1.04% | 7,000 | - | -2.38% | - | - |
| 06/04 | 3,350 | 3,390 | 3,345 | 3,365 | 0% | 7,300 | - | -3.42% | - | - |
| 06/03 | 3,360 | 3,415 | 3,355 | 3,365 | +0.15% | 5,200 | - | -3.53% | - | - |
| 06/02 | 3,425 | 3,425 | 3,360 | 3,360 | -1.75% | 10,200 | - | -3.89% | - | - |
| 06/01 | 3,400 | 3,430 | 3,345 | 3,420 | +0.59% | 16,000 | - | -2.43% | - | - |
| 05/29 | 3,495 | 3,495 | 3,400 | 3,400 | -2.72% | 14,500 | - | -3.33% | - | - |
| 05/28 | 3,475 | 3,585 | 3,455 | 3,495 | +0.58% | 14,300 | - | -0.88% | - | - |
| 05/27 | 3,530 | 3,530 | 3,415 | 3,475 | -0.57% | 11,700 | - | -1.64% | - | - |
| 05/26 | 3,460 | 3,550 | 3,450 | 3,495 | +0.14% | 12,600 | - | -1.24% | - | - |
| 05/25 | 3,585 | 3,585 | 3,460 | 3,490 | -2.65% | 17,600 | - | -1.5% | - | - |
| 05/22 | 3,665 | 3,665 | 3,500 | 3,585 | -2.05% | 9,600 | - | +1.07% | - | - |
| 05/21 | 3,690 | 3,705 | 3,660 | 3,660 | +0.14% | 6,500 | - | +3.16% | - | - |
| 05/20 | 3,630 | 3,675 | 3,595 | 3,655 | +0.27% | 5,100 | - | +2.9% | - | - |
| 05/19 | 3,600 | 3,665 | 3,595 | 3,645 | +1.39% | 7,500 | - | +2.53% | - | - |
| 05/18 | 3,605 | 3,620 | 3,555 | 3,595 | -1.37% | 3,000 | - | +0.95% | - | - |
| 05/15 | 3,670 | 3,670 | 3,570 | 3,645 | -0.14% | 4,100 | - | +2.19% | - | - |
| 05/14 | 3,545 | 3,650 | 3,530 | 3,650 | +2.96% | 8,800 | - | +2.27% | - | - |
| 05/13 | 3,510 | 3,600 | 3,500 | 3,545 | +1.29% | 12,200 | - | -0.78% | - | - |
| 05/12 | 3,525 | 3,540 | 3,465 | 3,500 | +1.3% | 14,300 | - | -2.32% | - | - |
| 05/11 | 3,300 | 3,470 | 3,300 | 3,455 | +4.86% | 25,100 | - | -3.97% | - | - |
| 05/08 | 3,355 | 3,355 | 3,275 | 3,295 | -1.93% | 10,400 | - | -8.73% | - | - |
| 05/07 | 3,370 | 3,390 | 3,350 | 3,360 | -0.15% | 6,500 | - | -7.44% | - | - |
| 05/01 | 3,405 | 3,425 | 3,345 | 3,365 | -1.46% | 5,800 | - | -7.96% | - | - |
| 04/30 | 3,400 | 3,420 | 3,345 | 3,415 | -0.73% | 6,600 | - | -7.43% | - | - |
| 04/28 | 3,375 | 3,450 | 3,375 | 3,440 | +0.58% | 6,400 | - | -7.53% | - | - |
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 | |
| 2013年 3月期 | 1,210 3,630 3/18 | 707 2,120 3/26 | 1,525,500 508,500 3/18 | 72億2733万 | 42億2092万 | +25.73% 5/7 | -1.05% 4/22 |
| 2014年 3月期 | 1,427 4,280 5/21 | 520 12/25 | 913,200 304,400 5/15 | 85億2148万 | 31億596万 | +66.93% 5/21 | -22.89% 6/7 |
| 2015年 3月期 | 667 4/8 | 450 10/17 | 721,300 12/29 | 54億1163万 | 36億5778万 | +21.96% 11/25 | -9.61% 2/10 |
| 2016年 3月期 | 613 4/2 | 423 8/25 | 28,000 8/24 | 49億8270万 | 34億3831万 | +11.7% 11/26 | -15.15% 8/24 |
| 2017年 3月期 | 650 2/28 2/27 | 455 11/9 | 199,400 6/13 | 172億2885万 | 120億2402万 | +20.63% 2/9 | -13.75% 4/7 |
| 2018年 3月期 | 1,580 9/1 | 520 4/7 | 954,600 8/30 | 423億4916万 | 137億8308万 | +78.7% 9/1 | -18.43% 10/18 |
| 2019年 3月期 | 2,050 9/26 | 825 4/4 | 43,700 6/6 | 556億3011万 | 222億7754万 | +32.81% 6/11 | -23.69% 12/6 |
| 2020年 3月期 | 2,380 8/5 | 1,511 6/5 | 55,700 8/5 | 653億2186万 | 414億2069万 | +28.88% 8/2 | -11.79% 8/29 |
| 2021年 3月期 | 4,645 11/6 | 1,583 4/6 | 139,400 8/7 | 1293億570万 | 435億1691万 | +32.37% 6/25 | -12.68% 11/25 |
| 2022年 3月期 | 3,780 7/13 | 2,300 3/9 | 81,500 11/30 | 1097億8708万 | 669億9187万 | +15.86% 6/24 | -16.09% 8/20 |
| 2023年 3月期 | 2,924 6/29 | 2,272 12/21 | 98,900 3/10 | 857億8762万 | 668億6239万 | +16.67% 6/29 | -7.78% 9/16 |
| 2024年 3月期 | 3,590 1/24 | 2,410 4/28 | 97,700 1/25 | 1064億5205万 | 712億6416万 | +23.9% 1/12 | -9.1% 12/12 |
| 2025年 3月期 | 3,350 11/21 | 2,350 8/5 | 108,000 11/21 | 999億3287万 | 700億8971万 | +10.81% 11/21 | -19.94% 8/5 |
| 2026年 3月期 | 4,350 2/25 | 2,400 4/7 | 47,600 2/25 | 1339億7525万 | 716億4076万 | +23.03% 2/25 | -8.72% 5/8 |
| 最新 | 3,650 2026/9/25 | 8,700 | 1129億3453万 | -1.48% 3,705 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/25 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
423円（2015/08/25） - 763%（8.63倍）
3,650円（9/25）
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。
