- 2750
- 2026/10/02
- 時価
- 105億円
- PER 予
- 5.9倍
- 2010年以降
- 赤字-39.11倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.28-0.89倍
（2010-2026年） - 配当 予
- 4.19%
- ROE 予
- 12.41%
- ROA 予
- 4.18%
- 資料
- Link
- CSV,JSON
石光商事（2750）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,318
- 始値
- 1,318
- 高値
- 1,318
- 安値
- 1,303
- 終値 -0.38%
- 1,313
- 出来高 +41.27%
- 8,900
乖離率
- 株価（5日）
移動平均値 - -1.2%
1,329 - 株価（25日）
移動平均値 - -2.88%
1,352 - 出来高（5日）
移動平均値 - -18.05%
10,860
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,318 | 1,318 | 1,303 | 1,313 | -0.38% | 8,900 | - | -2.88% | - | - |
| 10/01 | 1,335 | 1,335 | 1,317 | 1,318 | -0.83% | 6,300 | - | -2.66% | - | - |
| 09/30 | 1,332 | 1,346 | 1,325 | 1,329 | -0.23% | 10,100 | - | -1.92% | - | - |
| 09/29 | 1,342 | 1,351 | 1,332 | 1,332 | -1.7% | 7,600 | - | -1.77% | - | - |
| 09/28 | 1,373 | 1,376 | 1,355 | 1,355 | -1.31% | 21,400 | - | -0.07% | - | - |
| 09/25 | 1,383 | 1,383 | 1,369 | 1,373 | +0.81% | 11,500 | - | +1.33% | - | - |
| 09/24 | 1,357 | 1,375 | 1,357 | 1,362 | +0.44% | 12,900 | - | +0.59% | - | - |
| 09/18 | 1,359 | 1,364 | 1,356 | 1,356 | -0.22% | 6,700 | - | +0.22% | - | - |
| 09/17 | 1,352 | 1,365 | 1,352 | 1,359 | +0.52% | 8,300 | - | +0.52% | - | - |
| 09/16 | 1,350 | 1,365 | 1,350 | 1,352 | -0.44% | 9,300 | - | +0.22% | - | - |
| 09/15 | 1,351 | 1,363 | 1,351 | 1,358 | +0.52% | 2,000 | - | +0.89% | - | - |
| 09/14 | 1,346 | 1,365 | 1,345 | 1,351 | +0.37% | 3,300 | - | +0.6% | - | - |
| 09/11 | 1,347 | 1,350 | 1,340 | 1,346 | -0.3% | 5,600 | - | +0.45% | - | - |
| 09/10 | 1,355 | 1,362 | 1,350 | 1,350 | -0.15% | 5,300 | - | +0.97% | - | - |
| 09/09 | 1,358 | 1,358 | 1,352 | 1,352 | -0.44% | 4,800 | - | +1.35% | - | - |
| 09/08 | 1,355 | 1,367 | 1,353 | 1,358 | +0.22% | 8,200 | - | +2.03% | - | - |
| 09/07 | 1,358 | 1,360 | 1,354 | 1,355 | -0.22% | 9,400 | - | +2.03% | - | - |
| 09/04 | 1,369 | 1,369 | 1,358 | 1,358 | +0.37% | 4,500 | - | +2.49% | - | - |
| 09/03 | 1,360 | 1,380 | 1,353 | 1,353 | 0% | 4,200 | - | +2.27% | - | - |
| 09/02 | 1,370 | 1,377 | 1,352 | 1,353 | -1.74% | 13,000 | - | +2.5% | - | - |
| 09/01 | 1,379 | 1,389 | 1,375 | 1,377 | +0.44% | 8,200 | - | +4.48% | - | - |
| 08/31 | 1,359 | 1,375 | 1,359 | 1,371 | +0.88% | 7,300 | - | +4.26% | - | - |
| 08/28 | 1,365 | 1,372 | 1,359 | 1,359 | +0.52% | 3,900 | - | +3.58% | - | - |
| 08/27 | 1,364 | 1,367 | 1,352 | 1,352 | -0.88% | 8,500 | - | +3.21% | - | - |
| 08/26 | 1,351 | 1,370 | 1,350 | 1,364 | +0.89% | 9,600 | - | +4.28% | - | - |
| 08/25 | 1,356 | 1,360 | 1,349 | 1,352 | -0.52% | 7,900 | - | +3.6% | - | - |
| 08/24 | 1,350 | 1,360 | 1,347 | 1,359 | +0.67% | 6,800 | - | +4.38% | - | - |
| 08/21 | 1,334 | 1,359 | 1,334 | 1,350 | +1.2% | 8,500 | - | +3.93% | - | - |
| 08/20 | 1,323 | 1,345 | 1,323 | 1,334 | +0.83% | 7,300 | - | +2.85% | - | - |
| 08/19 | 1,345 | 1,345 | 1,321 | 1,323 | -1.71% | 9,100 | - | +2.16% | - | - |
| 08/18 | 1,350 | 1,357 | 1,345 | 1,346 | +0.15% | 8,300 | - | +4.02% | - | - |
| 08/17 | 1,335 | 1,350 | 1,335 | 1,344 | +2.13% | 14,900 | - | +4.02% | - | - |
| 08/14 | 1,298 | 1,361 | 1,290 | 1,316 | +2.09% | 51,700 | - | +2.09% | - | - |
| 08/13 | 1,287 | 1,297 | 1,280 | 1,289 | +0.16% | 5,500 | - | +0.16% | - | - |
| 08/12 | 1,270 | 1,287 | 1,270 | 1,287 | +1.34% | 6,400 | - | -0.08% | - | - |
| 08/10 | 1,276 | 1,293 | 1,270 | 1,270 | -0.39% | 12,400 | - | -1.32% | - | - |
| 08/07 | 1,275 | 1,284 | 1,275 | 1,275 | -0.08% | 2,800 | - | -0.86% | - | - |
| 08/06 | 1,275 | 1,282 | 1,275 | 1,276 | -0.39% | 8,700 | - | -0.7% | - | - |
| 08/05 | 1,275 | 1,291 | 1,274 | 1,281 | +0.47% | 6,400 | - | -0.16% | - | - |
| 08/04 | 1,278 | 1,298 | 1,274 | 1,275 | -0.23% | 8,900 | - | -0.47% | - | - |
| 08/03 | 1,297 | 1,297 | 1,276 | 1,278 | -0.85% | 9,200 | - | -0.16% | - | - |
| 07/31 | 1,290 | 1,304 | 1,285 | 1,289 | -0.08% | 12,100 | - | +0.94% | - | - |
| 07/30 | 1,306 | 1,306 | 1,290 | 1,290 | -0.92% | 5,300 | - | +1.18% | - | - |
| 07/29 | 1,306 | 1,307 | 1,297 | 1,302 | +0.46% | 9,000 | - | +2.36% | - | - |
| 07/28 | 1,295 | 1,300 | 1,290 | 1,296 | -0.46% | 7,500 | - | +2.21% | - | - |
| 07/27 | 1,295 | 1,307 | 1,295 | 1,302 | +0.54% | 7,300 | - | +2.84% | - | - |
| 07/24 | 1,305 | 1,305 | 1,291 | 1,295 | -0.77% | 5,000 | - | +2.53% | - | - |
| 07/23 | 1,295 | 1,305 | 1,295 | 1,305 | +0.77% | 6,800 | - | +3.57% | - | - |
| 07/22 | 1,296 | 1,305 | 1,288 | 1,295 | -0.08% | 8,300 | - | +3.02% | - | - |
| 07/21 | 1,265 | 1,303 | 1,265 | 1,296 | +2.45% | 14,100 | - | +3.43% | - | - |
| 07/17 | 1,296 | 1,297 | 1,264 | 1,265 | -2.69% | 17,400 | - | +1.2% | - | - |
| 07/16 | 1,302 | 1,304 | 1,296 | 1,300 | +0.54% | 4,000 | - | +4.08% | - | - |
| 07/15 | 1,303 | 1,303 | 1,288 | 1,293 | 0% | 4,700 | - | +3.69% | - | - |
| 07/14 | 1,300 | 1,300 | 1,287 | 1,293 | -0.54% | 7,600 | - | +3.77% | - | - |
| 07/13 | 1,277 | 1,304 | 1,277 | 1,300 | +1.8% | 13,000 | - | +4.5% | - | - |
| 07/10 | 1,276 | 1,299 | 1,276 | 1,277 | +0.08% | 11,400 | - | +2.9% | - | - |
| 07/09 | 1,284 | 1,292 | 1,276 | 1,276 | -0.39% | 7,200 | - | +2.82% | - | - |
| 07/08 | 1,295 | 1,299 | 1,280 | 1,281 | -1.08% | 11,400 | - | +3.39% | - | - |
| 07/07 | 1,260 | 1,296 | 1,259 | 1,295 | +2.78% | 24,900 | - | +4.69% | - | - |
| 07/06 | 1,268 | 1,288 | 1,260 | 1,260 | -0.08% | 16,800 | - | +2.02% | - | - |
| 07/03 | 1,234 | 1,261 | 1,234 | 1,261 | +2.11% | 12,000 | - | +2.11% | - | - |
| 07/02 | 1,242 | 1,262 | 1,235 | 1,235 | -0.56% | 22,000 | - | -0.08% | - | - |
| 07/01 | 1,234 | 1,251 | 1,234 | 1,242 | +0.89% | 9,000 | - | +0.32% | - | - |
| 06/30 | 1,237 | 1,237 | 1,228 | 1,231 | -0.49% | 5,200 | - | -0.57% | - | - |
| 06/29 | 1,239 | 1,239 | 1,230 | 1,237 | +1.31% | 3,200 | - | -0.16% | - | - |
| 06/26 | 1,220 | 1,230 | 1,219 | 1,221 | +0.08% | 4,600 | - | -1.53% | - | - |
| 06/25 | 1,240 | 1,240 | 1,220 | 1,220 | 0% | 18,400 | - | -1.77% | - | - |
| 06/24 | 1,214 | 1,230 | 1,211 | 1,220 | +0.33% | 11,900 | - | -1.93% | - | - |
| 06/23 | 1,236 | 1,236 | 1,215 | 1,216 | -1.62% | 11,700 | - | -2.33% | - | - |
| 06/22 | 1,220 | 1,244 | 1,218 | 1,236 | +1.15% | 15,900 | - | -0.88% | - | - |
| 06/19 | 1,221 | 1,235 | 1,221 | 1,222 | -0.33% | 12,700 | - | -2.24% | - | - |
| 06/18 | 1,223 | 1,237 | 1,220 | 1,226 | +0.25% | 8,500 | - | -2.08% | - | - |
| 06/17 | 1,205 | 1,239 | 1,201 | 1,223 | +1.41% | 27,700 | - | -2.55% | - | - |
| 06/16 | 1,230 | 1,230 | 1,200 | 1,206 | -1.55% | 17,700 | - | -3.9% | - | - |
| 06/15 | 1,230 | 1,235 | 1,223 | 1,225 | -0.57% | 20,400 | - | -2.39% | - | - |
| 06/12 | 1,256 | 1,269 | 1,232 | 1,232 | -1.91% | 24,400 | - | -1.83% | - | - |
| 06/11 | 1,259 | 1,259 | 1,243 | 1,256 | -0.32% | 8,400 | - | +0.16% | - | - |
| 06/10 | 1,237 | 1,260 | 1,236 | 1,260 | +1.86% | 13,900 | - | +0.64% | - | - |
| 06/09 | 1,238 | 1,250 | 1,237 | 1,237 | -0.08% | 11,200 | - | -0.96% | - | - |
| 06/08 | 1,250 | 1,252 | 1,227 | 1,238 | -1.51% | 11,400 | - | -0.8% | - | - |
| 06/05 | 1,235 | 1,258 | 1,235 | 1,257 | +2.2% | 5,000 | - | +0.72% | - | - |
| 06/04 | 1,232 | 1,232 | 1,223 | 1,230 | -0.16% | 17,300 | - | -1.2% | - | - |
| 06/03 | 1,244 | 1,244 | 1,230 | 1,232 | -0.96% | 8,700 | - | -1.04% | - | - |
| 06/02 | 1,260 | 1,260 | 1,241 | 1,244 | -1.35% | 18,700 | - | -0.08% | - | - |
| 06/01 | 1,294 | 1,294 | 1,258 | 1,261 | -2.02% | 9,400 | - | +1.37% | - | - |
| 05/29 | 1,285 | 1,289 | 1,275 | 1,287 | +0.16% | 8,600 | - | +3.46% | - | - |
| 05/28 | 1,254 | 1,295 | 1,254 | 1,285 | +2.47% | 25,700 | - | +3.38% | - | - |
| 05/27 | 1,256 | 1,268 | 1,250 | 1,254 | -0.56% | 14,500 | - | +1.05% | - | - |
| 05/26 | 1,259 | 1,273 | 1,252 | 1,261 | +0.16% | 18,700 | - | +1.61% | - | - |
| 05/25 | 1,274 | 1,286 | 1,259 | 1,259 | -1.18% | 14,700 | - | +1.53% | - | - |
| 05/22 | 1,256 | 1,277 | 1,250 | 1,274 | +1.43% | 14,200 | - | +2.74% | - | - |
| 05/21 | 1,261 | 1,261 | 1,251 | 1,256 | +0.24% | 3,300 | - | +1.37% | - | - |
| 05/20 | 1,271 | 1,271 | 1,243 | 1,253 | -1.42% | 17,000 | - | +1.05% | - | - |
| 05/19 | 1,290 | 1,293 | 1,270 | 1,271 | -1.85% | 15,200 | - | +2.42% | - | - |
| 05/18 | 1,271 | 1,295 | 1,271 | 1,295 | +1.97% | 9,100 | - | +4.18% | - | - |
| 05/15 | 1,288 | 1,288 | 1,261 | 1,270 | -3.05% | 23,200 | - | +2.17% | - | - |
| 05/14 | 1,224 | 1,330 | 1,210 | 1,310 | +7.82% | 85,500 | - | +5.31% | - | - |
| 05/13 | 1,219 | 1,240 | 1,215 | 1,215 | -0.33% | 22,000 | - | -2.25% | - | - |
| 05/12 | 1,226 | 1,231 | 1,216 | 1,219 | -0.25% | 10,200 | - | -2.09% | - | - |
| 05/11 | 1,201 | 1,224 | 1,201 | 1,222 | +1.75% | 12,600 | - | -2.08% | - | - |
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 | 813 4/6 4/4 他3件 | 445 3/26 | 48,100 4/26 | - | - | +12.05% 12/5 | -19.02% 11/14 |
| 2009年 3月期 | 485 4/2 | 250 10/10 | 13,100 2/10 | - | - | +12.83% 11/14 | -29.09% 10/10 |
| 2010年 3月期 | 420 3/3 | 299 5/11 | 19,900 5/11 | - | - | +8.65% 7/7 | -9.78% 5/12 |
| 2011年 3月期 | 420 7/8 7/7 | 296 3/16 | 12,200 11/19 | 33億6000万 | 23億6800万 | +9.03% 6/22 | -17.66% 3/15 |
| 2012年 3月期 | 370 3/27 | 303 6/9 6/7 | 13,200 3/23 | 29億6000万 | 24億2400万 | +6.34% 7/11 | -7.35% 8/9 |
| 2013年 3月期 | 361 6/27 | 326 3/29 3/27 | 80,000 2/18 | 28億8800万 | 26億800万 | +4.78% 6/18 | -5.35% 2/18 |
| 2014年 3月期 | 340 3/26 | 310 6/7 | 28,000 11/27 | 27億2000万 | 24億8000万 | +2.17% 1/23 | -4.44% 6/7 |
| 2015年 3月期 | 337 7/30 7/29 他4件 | 311 3/27 12/26 他3件 | 39,800 1/28 | 26億9600万 | 24億8800万 | +2.75% 6/20 | -4.25% 3/27 |
| 2016年 3月期 | 422 7/23 | 300 8/25 | 1,055,400 7/22 | 33億7600万 | 24億 | +16.95% 2/29 | -11.77% 4/5 |
| 2017年 3月期 | 400 3/24 | 297 6/24 | 111,800 5/11 | 32億 | 23億7600万 | +10.37% 1/10 | -11.04% 5/16 |
| 2018年 3月期 | 680 2/27 2/26 | 335 4/14 4/13 | 350,800 5/11 | 54億4000万 | 26億8000万 | +29.69% 12/6 | -10.3% 4/17 |
| 2019年 3月期 | 650 6/4 | 373 12/25 | 85,900 8/14 | 52億 | 29億8400万 | +9.62% 6/1 | -19.94% 12/25 |
| 2020年 3月期 | 505 12/9 | 335 3/13 | 335,800 12/9 | 40億4000万 | 26億8000万 | +9.02% 12/9 | -13.55% 3/13 |
| 2021年 3月期 | 519 12/2 | 340 4/6 | 474,300 12/2 | 41億5200万 | 27億2000万 | +11.91% 12/2 | -5.38% 4/5 |
| 2022年 3月期 | 613 10/25 | 435 4/5 | 106,800 11/15 | 49億400万 | 34億8000万 | +12.3% 1/17 | -13.61% 12/2 |
| 2023年 3月期 | 888 1/16 | 460 5/16 | 415,900 11/4 | 71億400万 | 36億8000万 | +20.42% 8/19 | -13.05% 11/15 |
| 2024年 3月期 | 1,181 3/25 | 676 4/6 | 66,100 1/22 | 94億4800万 | 54億800万 | +15.56% 3/25 | -7.36% 4/8 |
| 2025年 3月期 | 1,157 4/1 | 770 8/29 8/5 | 33,500 8/5 | 92億5600万 | 61億6000万 | +8.96% 2/4 | -14.68% 8/5 |
| 2026年 3月期 | 1,547 8/22 | 740 4/7 | 186,300 11/14 | 123億7600万 | 59億2000万 | +23.74% 8/22 | -12.58% 11/18 |
| 最新 | 1,313 2026/10/2 | 8,900 | 105億400万 | -2.88% 1,352 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/10/02 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
250円（2008/10/10） - 425%（5.25倍）
1,313円（10/2）
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。
