石光商事（2750）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,285
- 始値
- 1,285
- 高値
- 1,289
- 安値
- 1,275
- 終値 +0.16%
- 1,287
- 出来高 -66.54%
- 8,600
乖離率
- 株価（5日）
移動平均値 - +1.42%
1,269 - 株価（25日）
移動平均値 - +3.46%
1,244 - 出来高（5日）
移動平均値 - -47.69%
16,440
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 | 1,285 | 1,289 | 1,275 | 1,287 | +0.16% | 8,600 | 102億9600万 | +3.46% | 5.77 | 0.74 |
| 05/28 | 1,254 | 1,295 | 1,254 | 1,285 | +2.47% | 25,700 | 102億8000万 | +3.38% | 5.76 | 0.74 |
| 05/27 | 1,256 | 1,268 | 1,250 | 1,254 | -0.56% | 14,500 | 100億3200万 | +1.05% | 5.62 | 0.72 |
| 05/26 | 1,259 | 1,273 | 1,252 | 1,261 | +0.16% | 18,700 | 100億8800万 | +1.61% | 5.66 | 0.73 |
| 05/25 | 1,274 | 1,286 | 1,259 | 1,259 | -1.18% | 14,700 | 100億7200万 | +1.53% | 5.65 | 0.73 |
| 05/22 | 1,256 | 1,277 | 1,250 | 1,274 | +1.43% | 14,200 | 101億9200万 | +2.74% | 5.71 | 0.74 |
| 05/21 | 1,261 | 1,261 | 1,251 | 1,256 | +0.24% | 3,300 | 100億4800万 | +1.37% | 5.63 | 0.73 |
| 05/20 | 1,271 | 1,271 | 1,243 | 1,253 | -1.42% | 17,000 | 100億2400万 | +1.05% | 5.62 | 0.72 |
| 05/19 | 1,290 | 1,293 | 1,270 | 1,271 | -1.85% | 15,200 | 101億6800万 | +2.42% | 5.7 | 0.73 |
| 05/18 | 1,271 | 1,295 | 1,271 | 1,295 | +1.97% | 9,100 | 103億6000万 | +4.18% | 5.81 | 0.75 |
| 05/15 | 1,288 | 1,288 | 1,261 | 1,270 | -3.05% | 23,200 | 101億6000万 | +2.17% | 5.7 | 0.73 |
| 05/14 | 1,224 | 1,330 | 1,210 | 1,310 | +7.82% | 85,500 | 104億8000万 | +5.31% | 5.88 | 0.76 |
| 05/13 | 1,219 | 1,240 | 1,215 | 1,215 | -0.33% | 22,000 | 97億2000万 | -2.25% | 5.45 | 0.7 |
| 05/12 | 1,226 | 1,231 | 1,216 | 1,219 | -0.25% | 10,200 | 97億5200万 | -2.09% | 5.47 | 0.7 |
| 05/11 | 1,201 | 1,224 | 1,201 | 1,222 | +1.75% | 12,600 | 97億7600万 | -2.08% | 5.48 | 0.71 |
| 05/08 | 1,209 | 1,209 | 1,195 | 1,201 | -0.74% | 11,100 | 96億800万 | -3.92% | 5.39 | 0.69 |
| 05/07 | 1,214 | 1,220 | 1,202 | 1,210 | +1.17% | 9,400 | 96億8000万 | -3.35% | 5.43 | 0.7 |
| 05/01 | 1,210 | 1,212 | 1,192 | 1,196 | -1.16% | 24,100 | 95億6800万 | -4.85% | 5.36 | 0.69 |
| 04/30 | 1,220 | 1,220 | 1,208 | 1,210 | -0.82% | 10,500 | 96億8000万 | -4.2% | 5.43 | 0.7 |
| 04/28 | 1,202 | 1,220 | 1,201 | 1,220 | +1.5% | 18,000 | 97億6000万 | -3.86% | 5.47 | 0.7 |
| 04/27 | 1,227 | 1,227 | 1,202 | 1,202 | -2.04% | 23,700 | 96億1600万 | -5.58% | 5.39 | 0.69 |
| 04/24 | 1,220 | 1,230 | 1,219 | 1,227 | +0.57% | 18,100 | 98億1600万 | -3.92% | 5.5 | 0.71 |
| 04/23 | 1,224 | 1,228 | 1,216 | 1,220 | -0.25% | 17,400 | 97億6000万 | -4.91% | 5.47 | 0.7 |
| 04/22 | 1,249 | 1,249 | 1,217 | 1,223 | -2.16% | 27,400 | 97億8400万 | -5.27% | 5.49 | 0.71 |
| 04/21 | 1,260 | 1,265 | 1,250 | 1,250 | -0.79% | 13,600 | 100億 | -3.62% | 5.61 | 0.72 |
| 04/20 | 1,250 | 1,262 | 1,250 | 1,260 | +0.8% | 9,400 | 100億8000万 | -3.23% | 5.65 | 0.73 |
| 04/17 | 1,249 | 1,257 | 1,245 | 1,250 | +0.08% | 10,100 | 100億 | -4.36% | 5.61 | 0.72 |
| 04/16 | 1,246 | 1,249 | 1,234 | 1,249 | -0.08% | 16,100 | 99億9200万 | -4.8% | 5.6 | 0.72 |
| 04/15 | 1,249 | 1,256 | 1,239 | 1,250 | +0.08% | 12,500 | 100億 | -5.23% | 5.61 | 0.72 |
| 04/14 | 1,258 | 1,261 | 1,240 | 1,249 | -0.72% | 18,800 | 99億9200万 | -5.66% | 5.6 | 0.72 |
| 04/13 | 1,271 | 1,271 | 1,245 | 1,258 | -1.02% | 20,100 | 100億6400万 | -5.34% | 5.64 | 0.73 |
| 04/10 | 1,299 | 1,311 | 1,270 | 1,271 | -1.32% | 18,800 | 101億6800万 | -4.72% | 5.7 | 0.73 |
| 04/09 | 1,317 | 1,321 | 1,288 | 1,288 | -2.2% | 12,000 | 103億400万 | -3.88% | 5.78 | 0.74 |
| 04/08 | 1,309 | 1,320 | 1,305 | 1,317 | +1.86% | 11,400 | 105億3600万 | -1.94% | 5.91 | 0.76 |
| 04/07 | 1,289 | 1,301 | 1,285 | 1,293 | +0.31% | 11,800 | 103億4400万 | -4.01% | 5.8 | 0.75 |
| 04/06 | 1,277 | 1,298 | 1,260 | 1,289 | +0.7% | 8,700 | 103億1200万 | -4.8% | 5.78 | 0.74 |
| 04/03 | 1,275 | 1,301 | 1,271 | 1,280 | -0.08% | 12,500 | 102億4000万 | -6.02% | 5.74 | 0.74 |
| 04/02 | 1,295 | 1,315 | 1,277 | 1,281 | -1.08% | 19,600 | 102億4800万 | -6.43% | 5.75 | 0.74 |
| 04/01 | 1,281 | 1,296 | 1,272 | 1,295 | +3.52% | 13,400 | 103億6000万 | -5.82% | 5.81 | 0.75 |
| 03/31 | 1,269 | 1,283 | 1,245 | 1,251 | -1.42% | 19,300 | 100億800万 | -9.54% | 7.67 | 0.72 |
| 03/30 | 1,262 | 1,285 | 1,244 | 1,269 | -4.87% | 27,900 | 101億5200万 | -8.84% | 7.78 | 0.73 |
| 03/27 | 1,347 | 1,359 | 1,334 | 1,334 | -0.97% | 35,800 | 106億7200万 | -4.78% | 8.18 | 0.77 |
| 03/26 | 1,354 | 1,366 | 1,345 | 1,347 | -0.52% | 17,300 | 107億7600万 | -4.2% | 8.26 | 0.78 |
| 03/25 | 1,317 | 1,365 | 1,317 | 1,354 | +3.12% | 28,200 | 108億3200万 | -3.97% | 8.3 | 0.78 |
| 03/24 | 1,313 | 1,327 | 1,308 | 1,313 | +0.54% | 26,600 | 105億400万 | -7.08% | 8.05 | 0.76 |
| 03/23 | 1,312 | 1,346 | 1,296 | 1,306 | -4.81% | 47,400 | 104億4800万 | -7.83% | 8.01 | 0.75 |
| 03/19 | 1,402 | 1,408 | 1,370 | 1,372 | -3.04% | 23,100 | 109億7600万 | -3.31% | 8.41 | 0.79 |
| 03/18 | 1,377 | 1,440 | 1,377 | 1,415 | +2.76% | 20,400 | 113億2000万 | -0.21% | 8.67 | 0.82 |
| 03/17 | 1,381 | 1,404 | 1,371 | 1,377 | -0.29% | 15,800 | 110億1600万 | -2.69% | 8.44 | 0.8 |
| 03/16 | 1,361 | 1,381 | 1,361 | 1,381 | +0.07% | 12,400 | 110億4800万 | -2.26% | 8.47 | 0.8 |
| 03/13 | 1,380 | 1,386 | 1,362 | 1,380 | -0.43% | 10,300 | 110億4000万 | -2.2% | 8.46 | 0.8 |
| 03/12 | 1,418 | 1,418 | 1,383 | 1,386 | -2.26% | 12,900 | 110億8800万 | -1.63% | 8.5 | 0.8 |
| 03/11 | 1,395 | 1,426 | 1,395 | 1,418 | +2.6% | 11,600 | 113億4400万 | +0.78% | 8.69 | 0.82 |
| 03/10 | 1,371 | 1,419 | 1,371 | 1,382 | +1.84% | 20,900 | 110億5600万 | -1.57% | 8.47 | 0.8 |
| 03/09 | 1,380 | 1,380 | 1,334 | 1,357 | -2.93% | 37,300 | 108億5600万 | -3.21% | 8.32 | 0.78 |
| 03/06 | 1,409 | 1,413 | 1,388 | 1,398 | -1.2% | 10,900 | 111億8400万 | -0.21% | 8.57 | 0.81 |
| 03/05 | 1,398 | 1,419 | 1,398 | 1,415 | +3.13% | 10,000 | 113億2000万 | +1.22% | 8.67 | 0.82 |
| 03/04 | 1,392 | 1,405 | 1,344 | 1,372 | -2.63% | 31,200 | 109億7600万 | -1.72% | 8.41 | 0.79 |
| 03/03 | 1,449 | 1,450 | 1,400 | 1,409 | -3.49% | 46,000 | 112億7200万 | +1% | 8.64 | 0.81 |
| 03/02 | 1,460 | 1,474 | 1,440 | 1,460 | -2.28% | 18,600 | 116億8000万 | +4.73% | 8.95 | 0.84 |
| 02/27 | 1,459 | 1,494 | 1,451 | 1,494 | +2.4% | 15,400 | 119億5200万 | +7.56% | 9.16 | 0.86 |
| 02/26 | 1,436 | 1,463 | 1,436 | 1,459 | +1.6% | 13,200 | 116億7200万 | +5.57% | 8.94 | 0.84 |
| 02/25 | 1,481 | 1,481 | 1,435 | 1,436 | -3.04% | 19,300 | 114億8800万 | +4.36% | 8.8 | 0.83 |
| 02/24 | 1,490 | 1,491 | 1,471 | 1,481 | -0.6% | 16,400 | 118億4800万 | +7.94% | 9.08 | 0.86 |
| 02/20 | 1,494 | 1,494 | 1,453 | 1,490 | -0.27% | 19,900 | 119億2000万 | +9.16% | 9.13 | 0.86 |
| 02/19 | 1,477 | 1,494 | 1,471 | 1,494 | +2.19% | 16,400 | 119億5200万 | +10.1% | 9.16 | 0.86 |
| 02/18 | 1,432 | 1,462 | 1,432 | 1,462 | +2.17% | 16,400 | 116億9600万 | +8.46% | 8.96 | 0.84 |
| 02/17 | 1,440 | 1,450 | 1,419 | 1,431 | -0.63% | 25,000 | 114億4800万 | +6.87% | 8.77 | 0.83 |
| 02/16 | 1,413 | 1,443 | 1,400 | 1,440 | +2.86% | 46,900 | 115億2000万 | +8.11% | 8.83 | 0.83 |
| 02/13 | 1,375 | 1,475 | 1,373 | 1,400 | +2.19% | 112,500 | 112億 | +5.66% | 8.58 | 0.81 |
| 02/12 | 1,350 | 1,388 | 1,348 | 1,370 | +2.01% | 26,700 | 109億6000万 | +3.79% | 8.4 | 0.79 |
| 02/10 | 1,340 | 1,343 | 1,336 | 1,343 | +0.6% | 10,600 | 107億4400万 | +2.05% | 8.23 | 0.78 |
| 02/09 | 1,324 | 1,336 | 1,320 | 1,335 | +0.38% | 16,300 | 106億8000万 | +1.75% | 8.18 | 0.77 |
| 02/06 | 1,331 | 1,340 | 1,328 | 1,330 | -0.08% | 7,200 | 106億4000万 | +1.6% | 8.15 | 0.77 |
| 02/05 | 1,336 | 1,341 | 1,322 | 1,331 | -0.37% | 8,900 | 106億4800万 | +1.91% | 8.16 | 0.77 |
| 02/04 | 1,331 | 1,343 | 1,324 | 1,336 | -0.15% | 9,200 | 106億8800万 | +2.53% | 8.19 | 0.77 |
| 02/03 | 1,346 | 1,346 | 1,335 | 1,338 | +0.07% | 4,900 | 107億400万 | +3% | 8.2 | 0.77 |
| 02/02 | 1,330 | 1,337 | 1,324 | 1,337 | +1.13% | 6,100 | 106億9600万 | +3.16% | 8.2 | 0.77 |
| 01/30 | 1,336 | 1,336 | 1,311 | 1,322 | -0.6% | 7,300 | 105億7600万 | +2.32% | 8.1 | 0.76 |
| 01/29 | 1,340 | 1,340 | 1,320 | 1,330 | -0.82% | 9,900 | 106億4000万 | +3.18% | 8.15 | 0.77 |
| 01/28 | 1,346 | 1,346 | 1,334 | 1,341 | -1.18% | 18,200 | 107億2800万 | +4.28% | 8.22 | 0.77 |
| 01/27 | 1,360 | 1,363 | 1,341 | 1,357 | +0.07% | 9,700 | 108億5600万 | +5.85% | 8.32 | 0.78 |
| 01/26 | 1,378 | 1,385 | 1,355 | 1,356 | -1.02% | 25,000 | 108億4800万 | +6.1% | 8.31 | 0.78 |
| 01/23 | 1,336 | 1,379 | 1,336 | 1,370 | +3.01% | 37,200 | 109億6000万 | +7.54% | 8.4 | 0.79 |
| 01/22 | 1,322 | 1,331 | 1,320 | 1,330 | +0.76% | 7,600 | 106億4000万 | +4.81% | 8.15 | 0.77 |
| 01/21 | 1,304 | 1,332 | 1,304 | 1,320 | 0% | 8,600 | 105億6000万 | +4.27% | 8.09 | 0.76 |
| 01/20 | 1,340 | 1,342 | 1,300 | 1,320 | -0.9% | 17,800 | 105億6000万 | +4.51% | 8.09 | 0.76 |
| 01/19 | 1,295 | 1,333 | 1,291 | 1,332 | +2.54% | 8,100 | 106億5600万 | +5.63% | 8.17 | 0.77 |
| 01/16 | 1,295 | 1,300 | 1,280 | 1,299 | 0% | 6,000 | 103億9200万 | +3.18% | 7.96 | 0.75 |
| 01/15 | 1,267 | 1,300 | 1,264 | 1,299 | +2.61% | 15,000 | 103億9200万 | +3.18% | 7.96 | 0.75 |
| 01/14 | 1,250 | 1,270 | 1,248 | 1,266 | +1.12% | 13,900 | 101億2800万 | +0.56% | 7.76 | 0.73 |
| 01/13 | 1,252 | 1,260 | 1,239 | 1,252 | +0.64% | 25,700 | 100億1600万 | -0.63% | 7.68 | 0.72 |
| 01/09 | 1,261 | 1,261 | 1,239 | 1,244 | -2.12% | 43,700 | 99億5200万 | -1.35% | 7.63 | 0.72 |
| 01/08 | 1,271 | 1,280 | 1,271 | 1,271 | 0% | 6,800 | 101億6800万 | +0.63% | 7.79 | 0.73 |
| 01/07 | 1,264 | 1,279 | 1,261 | 1,271 | +0.55% | 14,000 | 101億6800万 | +0.63% | 7.79 | 0.73 |
| 01/06 | 1,269 | 1,270 | 1,258 | 1,264 | +0.24% | 7,100 | 101億1200万 | 0% | 7.75 | 0.73 |
| 01/05 | 1,260 | 1,264 | 1,256 | 1,261 | +0.56% | 6,800 | 100億8800万 | -0.32% | 7.73 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 1,258 | 1,260 | 1,253 | 1,254 | -0.08% | 3,900 | 100億3200万 | -0.87% | 7.69 | 0.73 |
| 12/29 | 1,246 | 1,263 | 1,246 | 1,255 | +0.72% | 10,600 | 100億4000万 | -0.79% | 7.69 | 0.73 |
| 12/26 | 1,249 | 1,258 | 1,246 | 1,246 | -0.24% | 8,700 | 99億6800万 | -1.42% | 7.64 | 0.73 |
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 | 1,287 2026/5/29 | 8,600 | 102億9600万 | +3.46% 1,244 | |||
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）
- 2026/05/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
250円（2008/10/10） - 415%（5.15倍）
1,287円（5/29）
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。
