日水コン（261A）の株価チャート

株価

5/29

前日 (5/28): 2,298
始値: 2,286
高値: 2,311
安値: 2,252
終値 -2%: 2,252
出来高 +53.33%: 27,600

乖離率

株価（5日） 移動平均値: -1.14%
2,278
株価（25日） 移動平均値: +0.9%
2,232
出来高（5日） 移動平均値: +2.91%
26,820

2025/12/26～2026/05/29

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
05/29	2,286	2,311	2,252	2,252	-2%	27,600	267億2223万	+0.9%	15.88	1.75
05/28	2,268	2,313	2,268	2,298	+1.32%	18,000	272億6806万	+2.96%	16.2	1.78
05/27	2,300	2,302	2,254	2,268	-1.39%	32,000	269億1208万	+1.8%	15.99	1.76
05/26	2,288	2,300	2,268	2,300	+1.14%	24,600	272億9180万	+3.32%	16.21	1.78
05/25	2,290	2,290	2,259	2,274	+0.98%	31,900	269億8328万	+2.34%	16.03	1.76
05/22	2,228	2,274	2,223	2,252	+3.4%	34,500	267億2223万	+1.4%	15.88	1.75
05/21	2,137	2,190	2,137	2,178	+1.97%	20,300	258億4414万	-1.89%	15.35	1.69
05/20	2,151	2,163	2,109	2,136	-0.33%	29,900	253億4577万	-4.04%	15.06	1.66
05/19	2,203	2,237	2,132	2,143	-2.77%	33,500	254億2883万	-4.03%	15.11	1.66
05/18	2,143	2,208	2,143	2,204	+4.6%	67,400	261億5266万	-1.65%	15.54	1.71
05/15	2,236	2,290	2,010	2,107	-4.62%	175,800	250億166万	-6.19%	14.85	1.63
05/14	2,241	2,253	2,204	2,209	-1.43%	31,200	262億1199万	-2%	15.57	1.71
05/13	2,260	2,267	2,241	2,241	-0.88%	10,000	265億9170万	-0.75%	15.8	1.74
05/12	2,260	2,281	2,245	2,261	+0.58%	15,700	268億2902万	-0.09%	15.94	1.75
05/11	2,223	2,255	2,220	2,248	+1.4%	20,600	266億7476万	-0.84%	15.85	1.74
05/08	2,218	2,233	2,213	2,217	-0.05%	18,300	263億692万	-2.33%	15.63	1.72
05/07	2,230	2,245	2,215	2,218	-0.81%	18,300	263億1878万	-2.55%	15.64	1.72
05/01	2,235	2,248	2,225	2,236	-0.13%	12,400	265億3237万	-2.06%	15.76	1.73
04/30	2,278	2,278	2,225	2,239	0%	29,300	265億6797万	-2.23%	15.78	1.74
04/28	2,225	2,267	2,225	2,239	+0.86%	25,600	265億6797万	-2.61%	15.78	1.74
04/27	2,224	2,230	2,217	2,220	-0.58%	20,100	263億4252万	-3.73%	15.65	1.72
04/24	2,240	2,255	2,230	2,233	-0.8%	20,100	264億9677万	-3.42%	15.74	1.73
04/23	2,295	2,300	2,243	2,251	-2.13%	34,500	267億1036万	-2.93%	15.87	1.74
04/22	2,303	2,335	2,283	2,300	+1.55%	67,800	272億9180万	-1.2%	16.21	1.78
04/21	2,257	2,273	2,230	2,265	+0.04%	27,900	268億7649万	-2.87%	15.97	1.76
04/20	2,254	2,288	2,233	2,264	+2.72%	61,700	268億6462万	-3.29%	15.96	1.75
04/17	2,211	2,211	2,197	2,204	+0.14%	19,200	261億5266万	-6.21%	15.54	1.71
04/16	2,209	2,227	2,190	2,201	-0.41%	38,000	261億1706万	-6.7%	15.52	1.71
04/15	2,250	2,257	2,201	2,210	-1.34%	64,000	262億2386万	-6.67%	15.58	1.71
04/14	2,257	2,268	2,231	2,240	-0.36%	38,700	265億7984万	-5.72%	15.79	1.74
04/13	2,291	2,291	2,240	2,248	-2.56%	78,100	266億7476万	-5.51%	15.85	1.74
04/10	2,331	2,332	2,303	2,307	-0.65%	38,800	273億7486万	-3.23%	16.26	1.79
04/09	2,347	2,355	2,315	2,322	-1.32%	32,700	275億5285万	-2.76%	16.37	1.8
04/08	2,351	2,359	2,325	2,353	+1.69%	40,200	279億2069万	-1.38%	16.59	1.82
04/07	2,326	2,350	2,306	2,314	+0.48%	39,200	274億5792万	-3.02%	16.31	1.79
04/06	2,319	2,328	2,301	2,303	-0.78%	21,500	273億2739万	-3.6%	16.24	1.78
04/03	2,323	2,358	2,320	2,321	-1.49%	30,900	275億4098万	-3.05%	16.36	1.8
04/02	2,368	2,383	2,338	2,356	-0.93%	30,800	279億5629万	-1.67%	16.61	1.83
04/01	2,330	2,378	2,330	2,378	+2.46%	27,300	282億1734万	-0.75%	16.76	1.84
03/31	2,370	2,370	2,320	2,321	-1.28%	46,600	275億4098万	-3.05%	16.36	1.8
03/30	2,370	2,372	2,340	2,351	-2.16%	40,700	278億9696万	-1.84%	16.57	1.82
03/27	2,411	2,446	2,403	2,403	-0.33%	42,800	285億1399万	+0.33%	16.94	1.86
03/26	2,448	2,448	2,402	2,411	-2.39%	21,200	286億892万	+0.75%	17	1.87
03/25	2,416	2,470	2,416	2,470	+2.92%	37,800	293億902万	+3.3%	17.41	1.91
03/24	2,404	2,406	2,370	2,400	+0.76%	24,000	284億7840万	+0.63%	16.92	1.86
03/23	2,410	2,421	2,371	2,382	-1.2%	47,200	282億6481万	+0.04%	16.79	1.85
03/19	2,415	2,461	2,411	2,411	-2.07%	18,900	286億892万	+1.17%	17	1.87
03/18	2,443	2,462	2,416	2,462	+2.5%	41,400	292億1409万	+3.32%	17.36	1.91
03/17	2,491	2,491	2,402	2,402	-3.38%	31,600	285億213万	+1.01%	16.93	1.86
03/16	2,500	2,541	2,457	2,486	-0.48%	49,100	294億9887万	+4.63%	17.53	1.93
03/13	2,450	2,498	2,431	2,498	+3.44%	70,300	296億4126万	+5.31%	17.61	1.94
03/12	2,443	2,450	2,412	2,415	-1.15%	45,200	286億5639万	+2.07%	17.03	1.87
03/11	2,398	2,480	2,383	2,443	+2.17%	87,600	289億8863万	+3.39%	17.22	1.89
03/10	2,364	2,418	2,359	2,391	+2.62%	55,500	283億7160万	+1.4%	16.86	1.85
03/09	2,270	2,330	2,270	2,330	-2.18%	89,500	276億4778万	-1.06%	16.43	1.81
03/06	2,385	2,398	2,359	2,382	-0.04%	26,300	282億6481万	+1.15%	16.79	1.85
03/05	2,357	2,405	2,355	2,383	+3.79%	40,000	282億7667万	+1.23%	16.8	1.85
03/04	2,310	2,343	2,244	2,296	-2.3%	103,900	272億4433万	-2.55%	16.19	1.78
03/03	2,417	2,423	2,350	2,350	-1.01%	70,400	278億8510万	-0.47%	16.57	1.82
03/02	2,397	2,399	2,357	2,374	-2.14%	38,100	281億6988万	+0.38%	16.74	1.84
02/27	2,397	2,434	2,397	2,426	+1.89%	80,700	287億8691万	+2.41%	17.1	1.88
02/26	2,380	2,428	2,369	2,381	+1.49%	75,700	282億5294万	+0.42%	16.79	1.84
02/25	2,336	2,360	2,336	2,346	+0.43%	33,900	278億3763万	-1.35%	16.54	1.82
02/24	2,332	2,354	2,300	2,336	-0.26%	72,600	277億1897万	-2.22%	16.47	1.81
02/20	2,345	2,359	2,326	2,342	-0.51%	33,500	277億9017万	-2.46%	16.51	1.81
02/19	2,340	2,371	2,340	2,354	-0.17%	45,600	279億3256万	-2.65%	16.6	1.82
02/18	2,338	2,363	2,336	2,358	+0.04%	31,400	279億8002万	-2.72%	16.62	1.83
02/17	2,326	2,378	2,315	2,357	+1.38%	44,400	279億6816万	-2.96%	16.62	1.83
02/16	2,296	2,329	2,256	2,325	+1.84%	82,100	275億8845万	-4.4%	16.39	1.8
02/13	2,431	2,431	2,263	2,283	-6.82%	209,400	270億9007万	-6.28%	16.09	1.77
02/12	2,395	2,450	2,386	2,450	+2.3%	85,000	290億7170万	+0.33%	17.27	1.9
02/10	2,350	2,397	2,348	2,395	+2.26%	73,000	284億1907万	-1.88%	16.88	1.86
02/09	2,390	2,390	2,337	2,342	-0.97%	98,200	277億9017万	-4.06%	16.51	1.81
02/06	2,370	2,370	2,311	2,365	-0.42%	39,900	280億6309万	-3.31%	16.67	1.83
02/05	2,336	2,388	2,320	2,375	+1.28%	48,600	281億8175万	-3.06%	16.74	1.84
02/04	2,331	2,348	2,308	2,345	+0.39%	30,300	278億2577万	-4.36%	16.53	1.82
02/03	2,328	2,349	2,318	2,336	+0.69%	27,900	277億1897万	-4.89%	16.47	1.81
02/02	2,325	2,385	2,310	2,320	0%	52,100	275億2912万	-5.61%	16.36	1.8
01/30	2,305	2,343	2,291	2,320	-0.13%	95,300	275億2912万	-5.77%	16.36	1.8
01/29	2,377	2,377	2,311	2,323	-2.27%	87,100	275億6471万	-5.76%	16.38	1.8
01/28	2,418	2,418	2,362	2,377	-2.18%	96,800	282億548万	-3.69%	16.76	1.84
01/27	2,439	2,439	2,407	2,430	+0.79%	35,100	288億3438万	-1.58%	17.13	1.88
01/26	2,445	2,451	2,405	2,411	-1.91%	65,300	286億892万	-2.31%	17	1.87
01/23	2,465	2,488	2,430	2,458	-0.28%	72,400	291億6662万	-0.41%	17.33	1.9
01/22	2,500	2,513	2,450	2,465	-1.08%	72,300	292億4969万	-0.16%	17.38	1.91
01/21	2,460	2,514	2,451	2,492	-1.89%	77,600	295億7007万	+0.93%	17.57	1.93
01/20	2,596	2,605	2,525	2,540	-2.91%	101,600	301億3964万	+2.92%	17.91	1.97
01/19	2,655	2,655	2,596	2,616	-1.58%	86,900	310億4145万	+6%	18.44	2.03
01/16	2,847	2,887	2,595	2,658	-3.24%	394,500	315億3982万	+7.74%	18.74	2.06
01/15	2,648	2,770	2,606	2,747	+8.92%	334,200	325億9590万	+11.44%	19.37	2.13
01/14	2,494	2,553	2,482	2,522	+1.65%	114,500	299億2605万	+2.69%	17.78	1.95
01/13	2,475	2,496	2,440	2,481	+2.31%	96,000	294億3954万	+1.06%	17.49	1.92
01/09	2,411	2,425	2,391	2,425	+0.5%	50,400	287億7505万	-1.3%	17.1	1.88
01/08	2,448	2,451	2,408	2,413	-1.43%	49,200	286億3265万	-1.79%	17.01	1.87
01/07	2,430	2,453	2,404	2,448	+1.2%	38,800	290億4796万	-0.37%	17.26	1.9
01/06	2,408	2,445	2,408	2,419	+0.46%	38,900	287億385万	-1.59%	17.05	1.87
01/05	2,470	2,470	2,399	2,408	-1.91%	84,200	285億7332万	-2.03%	16.98	1.87
2025
12/30	2,511	2,511	2,455	2,455	-0.81%	46,600	291億3103万	-0.16%	16.6	1.94
12/29	2,410	2,505	2,410	2,475	+2.4%	57,300	293億6835万	+0.73%	16.73	1.95
12/26	2,437	2,445	2,416	2,417	-0.74%	47,900	286億8012万	-1.55%	16.34	1.91

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 12月期	1,470 10/16	1,300 10/25	1,543,200 10/16	174億4302万	154億2580万	+14.98% 2/3	-2.21% 11/28
2025年 12月期	3,595 9/4	1,410 1/6	1,148,000 2/20	426億5827万	167億3106万	+43.7% 2/19	-13.19% 10/2
最新	2,252 2026/5/29		27,600	267億2223万		+0.9% 2,232

年間値上がり率

2025/12/30 vs 2024/12/30: 76%（1.76倍）
2026/05/29 vs 2025/12/30: -8%（0.92倍）
過去安値 1,300円（2024/10/25）: 73%（1.73倍）
2,252円（5/29）

日水コン（261A）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート