- 2708
- 2026/10/05
- 時価
- 86億円
- PER 予
- 6.14倍
- 2010年以降
- 赤字-35.96倍
（2010-2026年） - PBR
- 0.89倍
- 2010年以降
- 0.26-2.06倍
（2010-2026年） - 配当 予
- 2.42%
- ROE 予
- 14.52%
- ROA 予
- 5.85%
- 資料
- Link
- CSV,JSON
久世（2708）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,860
- 始値
- 1,861
- 高値
- 1,870
- 安値
- 1,859
- 終値 -0.05%
- 1,859
- 出来高 -46.67%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,874 - 株価（25日）
移動平均値 - -2.05%
1,898 - 出来高（5日）
移動平均値 - -20%
1,000
2026/05/11～2026/10/05
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 | ||||||||||
| 10/05 | 1,861 | 1,870 | 1,859 | 1,859 | -0.05% | 800 | - | -2.05% | - | - |
| 10/02 | 1,885 | 1,885 | 1,860 | 1,860 | -1.06% | 1,500 | - | -2.05% | - | - |
| 10/01 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 500 | - | -1% | - | - |
| 09/30 | 1,891 | 1,891 | 1,880 | 1,880 | -0.58% | 1,000 | - | -1.05% | - | - |
| 09/29 | 1,900 | 1,910 | 1,890 | 1,891 | -0.63% | 1,200 | - | -0.47% | - | - |
| 09/28 | 1,926 | 1,926 | 1,899 | 1,903 | +0.16% | 3,800 | - | +0.21% | - | - |
| 09/25 | 1,898 | 1,904 | 1,892 | 1,900 | +0.64% | 1,200 | - | +0.05% | - | - |
| 09/24 | 1,897 | 1,897 | 1,888 | 1,888 | -0.63% | 1,200 | - | -0.63% | - | - |
| 09/18 | 1,900 | 1,907 | 1,900 | 1,900 | +0.53% | 500 | - | -0.26% | - | - |
| 09/17 | 1,888 | 1,890 | 1,885 | 1,890 | +0.11% | 800 | - | -1% | - | - |
| 09/16 | 1,905 | 1,905 | 1,880 | 1,888 | -0.63% | 900 | - | -1.36% | - | - |
| 09/15 | 1,895 | 1,905 | 1,885 | 1,900 | +0.21% | 600 | - | -0.94% | - | - |
| 09/14 | 1,903 | 1,904 | 1,894 | 1,896 | -0.21% | 600 | - | -1.4% | - | - |
| 09/11 | 1,900 | 1,900 | 1,895 | 1,900 | 0% | 700 | - | -1.35% | - | - |
| 09/10 | 1,908 | 1,908 | 1,900 | 1,900 | -0.42% | 2,200 | - | -1.55% | - | - |
| 09/09 | 1,912 | 1,916 | 1,908 | 1,908 | +0.16% | 500 | - | -1.34% | - | - |
| 09/08 | 1,915 | 1,915 | 1,905 | 1,905 | 0% | 200 | - | -1.65% | - | - |
| 09/07 | 1,916 | 1,916 | 1,905 | 1,905 | -0.57% | 500 | - | -1.85% | - | - |
| 09/04 | 1,904 | 1,917 | 1,904 | 1,916 | +0.63% | 900 | - | -1.54% | - | - |
| 09/03 | 1,904 | 1,904 | 1,904 | 1,904 | -0.31% | 100 | - | -2.31% | - | - |
| 09/01 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 400 | - | -2.15% | - | - |
| 08/31 | 1,950 | 1,950 | 1,910 | 1,910 | -1.44% | 1,700 | - | -2.3% | - | - |
| 08/28 | 1,942 | 1,942 | 1,910 | 1,938 | +1.25% | 1,700 | - | -1.02% | - | - |
| 08/27 | 1,897 | 1,922 | 1,897 | 1,914 | +1.06% | 1,400 | - | -2.35% | - | - |
| 08/26 | 1,882 | 1,894 | 1,882 | 1,894 | +0.42% | 700 | - | -3.52% | - | - |
| 08/25 | 1,894 | 1,896 | 1,886 | 1,886 | +0.32% | 800 | - | -4.17% | - | - |
| 08/24 | 1,888 | 1,899 | 1,880 | 1,880 | -0.42% | 1,500 | - | -4.67% | - | - |
| 08/21 | 1,875 | 1,894 | 1,874 | 1,888 | +0.64% | 1,400 | - | -4.55% | - | - |
| 08/20 | 1,880 | 1,895 | 1,876 | 1,876 | -0.21% | 2,100 | - | -5.4% | - | - |
| 08/19 | 1,853 | 1,880 | 1,853 | 1,880 | -0.69% | 7,400 | - | -5.48% | - | - |
| 08/18 | 1,929 | 1,929 | 1,890 | 1,893 | -1.41% | 3,800 | - | -5.07% | - | - |
| 08/17 | 1,925 | 1,945 | 1,850 | 1,920 | -4.71% | 7,900 | - | -3.9% | - | - |
| 08/14 | 2,007 | 2,015 | 2,000 | 2,015 | +0.5% | 2,800 | - | +0.7% | - | - |
| 08/13 | 2,015 | 2,015 | 2,005 | 2,005 | -0.35% | 2,000 | - | +0.25% | - | - |
| 08/12 | 2,012 | 2,012 | 2,005 | 2,012 | +0.65% | 2,300 | - | +0.65% | - | - |
| 08/10 | 1,998 | 1,999 | 1,998 | 1,999 | -0.5% | 300 | - | 0% | - | - |
| 08/07 | 2,013 | 2,013 | 2,009 | 2,009 | +0.95% | 200 | - | +0.55% | - | - |
| 08/06 | 1,993 | 1,993 | 1,990 | 1,990 | -0.05% | 200 | - | -0.25% | - | - |
| 08/05 | 1,995 | 1,995 | 1,991 | 1,991 | -0.2% | 800 | - | -0.1% | - | - |
| 08/04 | 1,996 | 2,006 | 1,995 | 1,995 | -0.05% | 1,700 | - | +0.3% | - | - |
| 08/03 | 2,012 | 2,012 | 1,990 | 1,996 | -0.7% | 800 | - | +0.5% | - | - |
| 07/31 | 2,000 | 2,012 | 2,000 | 2,010 | 0% | 600 | - | +1.41% | - | - |
| 07/30 | 2,010 | 2,010 | 2,010 | 2,010 | +0.4% | 400 | - | +1.67% | - | - |
| 07/29 | 2,012 | 2,012 | 1,990 | 2,002 | +0.96% | 1,700 | - | +1.57% | - | - |
| 07/28 | 1,985 | 1,985 | 1,980 | 1,983 | -0.1% | 2,100 | - | +0.92% | - | - |
| 07/27 | 1,987 | 1,990 | 1,985 | 1,985 | -0.1% | 2,500 | - | +1.22% | - | - |
| 07/24 | 1,970 | 1,987 | 1,961 | 1,987 | 0% | 1,600 | - | +1.58% | - | - |
| 07/23 | 1,982 | 1,989 | 1,975 | 1,987 | -0.25% | 1,200 | - | +1.85% | - | - |
| 07/22 | 2,005 | 2,005 | 1,992 | 1,992 | -0.45% | 900 | - | +2.31% | - | - |
| 07/21 | 2,003 | 2,010 | 2,001 | 2,001 | -0.1% | 800 | - | +3.04% | - | - |
| 07/17 | 2,030 | 2,030 | 2,003 | 2,003 | -0.84% | 3,000 | - | +3.51% | - | - |
| 07/16 | 2,014 | 2,020 | 2,014 | 2,020 | 0% | 300 | - | +4.77% | - | - |
| 07/15 | 2,020 | 2,022 | 2,019 | 2,020 | 0% | 2,400 | - | +5.21% | - | - |
| 07/14 | 2,031 | 2,031 | 2,020 | 2,020 | +1.1% | 1,900 | - | +5.65% | - | - |
| 07/13 | 2,020 | 2,020 | 1,970 | 1,998 | +0.1% | 1,700 | - | +4.94% | - | - |
| 07/10 | 1,996 | 1,996 | 1,990 | 1,996 | +0.3% | 1,900 | - | +5.22% | - | - |
| 07/09 | 1,995 | 1,995 | 1,990 | 1,990 | -0.3% | 1,400 | - | +5.29% | - | - |
| 07/08 | 1,993 | 2,000 | 1,993 | 1,996 | +0.15% | 1,000 | - | +6% | - | - |
| 07/07 | 2,009 | 2,010 | 1,993 | 1,993 | -0.8% | 500 | - | +6.18% | - | - |
| 07/06 | 1,970 | 2,018 | 1,969 | 2,009 | +1.98% | 2,000 | - | +7.43% | - | - |
| 07/03 | 1,950 | 1,970 | 1,949 | 1,970 | +1.55% | 1,600 | - | +5.8% | - | - |
| 07/02 | 1,922 | 1,940 | 1,905 | 1,940 | +1.04% | 2,400 | - | +4.47% | - | - |
| 07/01 | 1,919 | 1,920 | 1,918 | 1,920 | +0.52% | 300 | - | +3.62% | - | - |
| 06/30 | 1,916 | 1,916 | 1,904 | 1,910 | +0.26% | 2,300 | - | +3.3% | - | - |
| 06/29 | 1,900 | 1,905 | 1,900 | 1,905 | +0.53% | 1,200 | - | +3.2% | - | - |
| 06/26 | 1,893 | 1,895 | 1,882 | 1,895 | +0.58% | 1,200 | - | +2.82% | - | - |
| 06/25 | 1,855 | 1,894 | 1,855 | 1,884 | +0.53% | 700 | - | +2.39% | - | - |
| 06/24 | 1,855 | 1,874 | 1,855 | 1,874 | +1.02% | 300 | - | +1.96% | - | - |
| 06/23 | 1,879 | 1,879 | 1,836 | 1,855 | -1.28% | 1,900 | - | +1.09% | - | - |
| 06/22 | 1,879 | 1,879 | 1,879 | 1,879 | +0.97% | 300 | - | +2.45% | - | - |
| 06/19 | 1,869 | 1,869 | 1,853 | 1,861 | +0.49% | 500 | - | +1.58% | - | - |
| 06/18 | 1,894 | 1,894 | 1,852 | 1,852 | -1.75% | 1,300 | - | +1.04% | - | - |
| 06/17 | 1,891 | 1,895 | 1,881 | 1,885 | +0.8% | 2,100 | - | +2.78% | - | - |
| 06/16 | 1,834 | 1,870 | 1,833 | 1,870 | +1.69% | 4,700 | - | +1.91% | - | - |
| 06/15 | 1,819 | 1,880 | 1,819 | 1,839 | +1.1% | 2,900 | - | +0.16% | - | - |
| 06/12 | 1,819 | 1,829 | 1,819 | 1,819 | 0% | 1,900 | - | -1.14% | - | - |
| 06/11 | 1,823 | 1,823 | 1,819 | 1,819 | -0.22% | 1,200 | - | -1.3% | - | - |
| 06/10 | 1,820 | 1,823 | 1,820 | 1,823 | +0.16% | 200 | - | -1.3% | - | - |
| 06/09 | 1,818 | 1,848 | 1,818 | 1,820 | -0.55% | 800 | - | -1.67% | - | - |
| 06/08 | 1,806 | 1,830 | 1,730 | 1,830 | +1.22% | 8,800 | - | -1.4% | - | - |
| 06/05 | 1,812 | 1,839 | 1,808 | 1,808 | -0.93% | 2,200 | - | -2.9% | - | - |
| 06/04 | 1,808 | 1,830 | 1,808 | 1,825 | -0.27% | 900 | - | -2.2% | - | - |
| 06/03 | 1,801 | 1,831 | 1,800 | 1,830 | +0.77% | 2,000 | - | -2.19% | - | - |
| 06/02 | 1,838 | 1,838 | 1,816 | 1,816 | -0.77% | 1,200 | - | -3.25% | - | - |
| 06/01 | 1,841 | 1,842 | 1,830 | 1,830 | -0.54% | 2,500 | - | -2.81% | - | - |
| 05/29 | 1,837 | 1,840 | 1,835 | 1,840 | +0.16% | 1,300 | - | -2.59% | - | - |
| 05/28 | 1,827 | 1,849 | 1,827 | 1,837 | +0.93% | 1,300 | - | -3.06% | - | - |
| 05/27 | 1,821 | 1,839 | 1,820 | 1,820 | -1.14% | 1,700 | - | -4.31% | - | - |
| 05/26 | 1,815 | 1,841 | 1,815 | 1,841 | +1.38% | 1,500 | - | -3.56% | - | - |
| 05/25 | 1,813 | 1,816 | 1,813 | 1,816 | -0.93% | 900 | - | -5.12% | - | - |
| 05/22 | 1,850 | 1,850 | 1,831 | 1,833 | +0.16% | 1,100 | - | -4.53% | - | - |
| 05/21 | 1,825 | 1,830 | 1,825 | 1,830 | +1.27% | 900 | - | -4.98% | - | - |
| 05/20 | 1,828 | 1,840 | 1,807 | 1,807 | -1.15% | 1,100 | - | -6.52% | - | - |
| 05/19 | 1,825 | 1,858 | 1,825 | 1,828 | +0.66% | 1,400 | - | -5.87% | - | - |
| 05/18 | 1,850 | 1,899 | 1,802 | 1,816 | -3.92% | 8,000 | - | -6.82% | - | - |
| 05/15 | 1,890 | 1,920 | 1,890 | 1,890 | +0.32% | 1,600 | - | -3.42% | - | - |
| 05/14 | 1,907 | 1,907 | 1,884 | 1,884 | -1.21% | 3,700 | - | -3.93% | - | - |
| 05/13 | 1,904 | 1,920 | 1,898 | 1,907 | +0.16% | 2,600 | - | -2.95% | - | - |
| 05/12 | 1,902 | 1,945 | 1,902 | 1,904 | -0.68% | 1,600 | - | -3.25% | - | - |
| 05/11 | 1,902 | 1,918 | 1,901 | 1,917 | +0.89% | 1,600 | - | -2.79% | - | - |
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 | 671 4/4 | 380 3/21 | 12,000 7/27 | - | - | +7.02% 7/27 | -20.87% 4/25 |
| 2009年 3月期 | 380 4/1 | 210 10/9 | 10,000 7/25 | - | - | +28.47% 1/27 | -33.98% 10/9 |
| 2010年 3月期 | 513 3/26 | 265 4/28 | 6,000 7/27 | - | - | +34.28% 3/1 | -12.73% 12/4 |
| 2011年 3月期 | 520 4/30 | 326 3/16 | 7,700 12/20 | 20億1890万 | 12億6569万 | +11.82% 7/12 | -17.38% 3/16 |
| 2012年 3月期 | 496 7/12 | 350 4/11 4/6 他2件 | 4,000 4/28 | 19億2572万 | 13億5887万 | +11.77% 7/12 | -11.25% 10/5 |
| 2013年 3月期 | 710 3/11 2/13 他4件 | 389 9/3 | 14,800 6/29 | 27億5657万 | 15億1029万 | +20.7% 11/2 | -10.19% 9/3 |
| 2014年 3月期 | 927 1/30 | 640 6/7 4/2 | 27,000 5/7 | 35億9907万 | 24億8480万 | +25.61% 5/9 | -10.28% 2/19 |
| 2015年 3月期 | 756 3/26 | 611 5/23 | 25,300 3/27 | 29億3517万 | 23億7220万 | +5.19% 2/26 | -9.93% 5/20 |
| 2016年 3月期 | 1,007 12/11 | 661 2/12 | 446,400 12/11 | 39億967万 | 25億6633万 | +22.41% 12/10 | -9.86% 4/5 |
| 2017年 3月期 | 1,118 2/20 | 671 6/24 | 19,800 5/10 | 43億4063万 | 26億515万 | +18.46% 2/20 | -5.44% 6/24 |
| 2018年 3月期 | 1,021 3/27 | 873 9/21 9/20 | 11,700 4/6 | 39億6403万 | 33億8942万 | +4.53% 11/29 | -6.23% 9/11 |
| 2019年 3月期 | 1,050 12/3 | 845 12/26 | 8,600 8/10 | 40億7662万 | 32億8071万 | +5.44% 8/10 | -14.39% 12/25 |
| 2020年 3月期 | 954 4/1 | 720 3/13 | 4,400 3/31 | 37億390万 | 27億9540万 | +5.5% 11/11 | -22.14% 4/1 |
| 2021年 3月期 | 834 3/29 | 630 4/7 | 21,400 3/22 | 32億3800万 | 24億4597万 | +9.96% 5/25 | -7.95% 8/3 |
| 2022年 3月期 | 884 3/23 | 640 12/1 | 145,200 3/23 | 34億3213万 | 24億8480万 | +15.87% 3/22 | -6.37% 8/26 |
| 2023年 3月期 | 1,044 3/24 | 614 5/20 | 389,800 3/23 | 48億2988万 | 28億4056万 | +16.63% 12/29 | -6.25% 4/26 |
| 2024年 3月期 | 2,974 2/6 | 779 5/23 5/22 | 1,063,200 8/17 | 137億5869万 | 36億390万 | +75.99% 8/17 | -14.72% 5/22 |
| 2025年 3月期 | 2,271 4/1 | 950 8/5 | 140,700 5/16 | 105億638万 | 43億9501万 | +25.73% 8/30 | -30.68% 8/5 |
| 2026年 3月期 | 2,449 2/13 | 1,416 4/7 | 35,400 5/16 | 113億2987万 | 65億5087万 | +8.56% 9/4 | -10.63% 5/22 |
| 最新 | 1,859 2026/10/5 | 800 | 86億34万 | -2.05% 1,898 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/26 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/28 vs 2003/12/26
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/28
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 53%（1.53倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 224%（3.24倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/05 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
210円（2008/10/09） - 785%（8.85倍）
1,859円（10/5）
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。
