円谷フィールズ HD（2767）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,382
- 始値
- 1,366
- 高値
- 1,388
- 安値
- 1,341
- 終値 -0.22%
- 1,379
- 出来高 +23.13%
- 425,300
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,377 - 株価（25日）
移動平均値 - -2.68%
1,417 - 出来高（5日）
移動平均値 - -15.2%
501,540
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,366 | 1,388 | 1,341 | 1,379 | -0.22% | 425,300 | 902億2679万 | -2.68% | 6.36 | 1.41 |
| 06/02 | 1,383 | 1,391 | 1,356 | 1,382 | -0.07% | 345,400 | 904億2308万 | -2.68% | 6.37 | 1.41 |
| 06/01 | 1,390 | 1,423 | 1,383 | 1,383 | 0% | 509,200 | 904億8851万 | -2.88% | 6.38 | 1.41 |
| 05/29 | 1,378 | 1,406 | 1,378 | 1,383 | +1.84% | 559,500 | 904億8851万 | -3.08% | 6.38 | 1.41 |
| 05/28 | 1,397 | 1,397 | 1,355 | 1,358 | -2.86% | 668,300 | 888億5278万 | -5.1% | 6.26 | 1.39 |
| 05/27 | 1,405 | 1,415 | 1,386 | 1,398 | -1.55% | 432,700 | 914億6995万 | -2.65% | 6.45 | 1.43 |
| 05/26 | 1,405 | 1,433 | 1,398 | 1,420 | +1.57% | 431,100 | 929億939万 | -1.25% | 6.55 | 1.45 |
| 05/25 | 1,418 | 1,418 | 1,388 | 1,398 | -0.57% | 552,500 | 914億6995万 | -2.92% | 6.45 | 1.43 |
| 05/22 | 1,414 | 1,421 | 1,394 | 1,406 | -0.64% | 443,300 | 919億9338万 | -2.5% | 6.48 | 1.44 |
| 05/21 | 1,411 | 1,449 | 1,401 | 1,415 | -1.26% | 474,300 | 925億8224万 | -1.94% | 6.52 | 1.45 |
| 05/20 | 1,470 | 1,470 | 1,425 | 1,433 | -2.18% | 406,400 | 937億5997万 | -0.83% | 6.61 | 1.47 |
| 05/19 | 1,445 | 1,469 | 1,436 | 1,465 | +4.49% | 575,100 | 958億5370万 | +1.31% | 6.76 | 1.5 |
| 05/18 | 1,470 | 1,470 | 1,402 | 1,402 | -4.17% | 660,300 | 917億3166万 | -3.04% | 6.47 | 1.43 |
| 05/15 | 1,455 | 1,488 | 1,455 | 1,463 | +1.25% | 583,200 | 957億2284万 | +1.04% | 6.75 | 1.5 |
| 05/14 | 1,483 | 1,494 | 1,420 | 1,445 | -3.79% | 835,600 | 945億4512万 | -0.21% | 6.66 | 1.48 |
| 05/13 | 1,452 | 1,517 | 1,410 | 1,502 | +5.63% | 1,282,800 | 982億7458万 | +3.73% | 6.93 | 1.54 |
| 05/12 | 1,443 | 1,443 | 1,401 | 1,422 | -1.25% | 528,600 | 930億4025万 | -1.73% | 6.56 | 1.45 |
| 05/11 | 1,424 | 1,445 | 1,421 | 1,440 | +1.05% | 337,100 | 942億1797万 | -0.55% | 6.64 | 1.47 |
| 05/08 | 1,425 | 1,455 | 1,412 | 1,425 | +0.21% | 414,000 | 932億3653万 | -1.52% | 6.57 | 1.46 |
| 05/07 | 1,394 | 1,432 | 1,393 | 1,422 | +2.38% | 435,500 | 930億4025万 | -1.59% | 6.56 | 1.45 |
| 05/01 | 1,413 | 1,417 | 1,388 | 1,389 | -2.18% | 416,300 | 908億8108万 | -4.01% | 6.41 | 1.42 |
| 04/30 | 1,416 | 1,423 | 1,400 | 1,420 | -0.28% | 311,000 | 929億939万 | -2.07% | 6.55 | 1.45 |
| 04/28 | 1,421 | 1,428 | 1,403 | 1,424 | +0.78% | 274,500 | 931億7110万 | -1.93% | 6.57 | 1.46 |
| 04/27 | 1,420 | 1,423 | 1,403 | 1,413 | -1.26% | 273,500 | 924億5138万 | -2.82% | 6.52 | 1.45 |
| 04/24 | 1,445 | 1,456 | 1,427 | 1,431 | -1.99% | 291,600 | 936億2911万 | -1.58% | 6.6 | 1.46 |
| 04/23 | 1,465 | 1,474 | 1,440 | 1,460 | -0.82% | 460,600 | 955億2655万 | +0.34% | 6.73 | 1.49 |
| 04/22 | 1,471 | 1,483 | 1,460 | 1,472 | 0% | 346,200 | 963億1170万 | +1.03% | 6.79 | 1.51 |
| 04/21 | 1,486 | 1,489 | 1,460 | 1,472 | -0.34% | 397,900 | 963億1170万 | +1.03% | 6.79 | 1.51 |
| 04/20 | 1,495 | 1,503 | 1,477 | 1,477 | -0.2% | 340,500 | 966億3885万 | +1.37% | 6.81 | 1.51 |
| 04/17 | 1,460 | 1,492 | 1,459 | 1,480 | +1.44% | 317,600 | 968億3514万 | +1.51% | 6.82 | 1.51 |
| 04/16 | 1,472 | 1,488 | 1,458 | 1,459 | 0% | 306,300 | 954億6112万 | +0.14% | 6.73 | 1.49 |
| 04/15 | 1,471 | 1,478 | 1,451 | 1,459 | -0.14% | 250,500 | 954億6112万 | +0.07% | 6.73 | 1.49 |
| 04/14 | 1,457 | 1,471 | 1,449 | 1,461 | +2.38% | 307,500 | 955億9198万 | +0.21% | 6.74 | 1.49 |
| 04/13 | 1,447 | 1,462 | 1,422 | 1,427 | -1.79% | 270,500 | 933億6739万 | -2.13% | 6.58 | 1.46 |
| 04/10 | 1,468 | 1,475 | 1,446 | 1,453 | -0.48% | 338,900 | 950億6855万 | -0.55% | 6.7 | 1.49 |
| 04/09 | 1,475 | 1,479 | 1,454 | 1,460 | -0.54% | 276,900 | 955億2655万 | -0.21% | 6.73 | 1.49 |
| 04/08 | 1,472 | 1,483 | 1,458 | 1,468 | +1.1% | 260,600 | 960億4999万 | +0.34% | 6.77 | 1.5 |
| 04/07 | 1,469 | 1,485 | 1,446 | 1,452 | -0.89% | 211,000 | 950億312万 | -0.75% | 6.7 | 1.49 |
| 04/06 | 1,468 | 1,472 | 1,454 | 1,465 | +0.41% | 187,100 | 958億5370万 | -0.14% | 6.76 | 1.5 |
| 04/03 | 1,453 | 1,481 | 1,453 | 1,459 | +0.41% | 294,400 | 954億6112万 | -0.75% | 6.73 | 1.49 |
| 04/02 | 1,448 | 1,484 | 1,444 | 1,453 | -0.14% | 401,700 | 950億6855万 | -1.36% | 6.7 | 1.49 |
| 04/01 | 1,435 | 1,455 | 1,431 | 1,455 | +3.19% | 428,900 | 951億9941万 | -1.29% | 6.71 | 1.49 |
| 03/31 | 1,404 | 1,428 | 1,403 | 1,410 | +1.08% | 453,400 | 922億5510万 | -4.41% | 6.73 | 1.44 |
| 03/30 | 1,400 | 1,405 | 1,375 | 1,395 | -4.97% | 633,000 | 912億7366万 | -5.74% | 6.65 | 1.43 |
| 03/27 | 1,452 | 1,477 | 1,452 | 1,468 | +0.07% | 559,000 | 960億4999万 | -1.28% | 7 | 1.5 |
| 03/26 | 1,460 | 1,469 | 1,454 | 1,467 | -0.2% | 323,500 | 959億8456万 | -1.68% | 7 | 1.5 |
| 03/25 | 1,451 | 1,479 | 1,450 | 1,470 | +0.89% | 378,500 | 961億8085万 | -1.87% | 7.01 | 1.5 |
| 03/24 | 1,450 | 1,457 | 1,437 | 1,457 | +2.53% | 310,600 | 953億3027万 | -3.06% | 6.95 | 1.49 |
| 03/23 | 1,415 | 1,434 | 1,406 | 1,421 | -2.2% | 562,800 | 929億7482万 | -5.89% | 6.78 | 1.45 |
| 03/19 | 1,480 | 1,494 | 1,453 | 1,453 | -3.77% | 484,400 | 950億6855万 | -4.78% | 6.93 | 1.49 |
| 03/18 | 1,475 | 1,510 | 1,468 | 1,510 | +2.93% | 328,200 | 987億9801万 | -2.01% | 7.2 | 1.54 |
| 03/17 | 1,480 | 1,486 | 1,464 | 1,467 | -0.74% | 280,900 | 959億8456万 | -5.48% | 7 | 1.5 |
| 03/16 | 1,496 | 1,507 | 1,475 | 1,478 | -1.34% | 368,600 | 967億428万 | -5.5% | 7.05 | 1.51 |
| 03/13 | 1,450 | 1,507 | 1,443 | 1,498 | +2.32% | 590,900 | 980億1286万 | -5.07% | 7.14 | 1.53 |
| 03/12 | 1,484 | 1,484 | 1,462 | 1,464 | -1.61% | 426,800 | 957億8827万 | -7.87% | 6.98 | 1.5 |
| 03/11 | 1,470 | 1,525 | 1,465 | 1,488 | +1.99% | 889,000 | 973億5857万 | -7.12% | 7.1 | 1.52 |
| 03/10 | 1,465 | 1,477 | 1,444 | 1,459 | +0.55% | 653,900 | 954億6112万 | -9.55% | 6.96 | 1.49 |
| 03/09 | 1,437 | 1,456 | 1,412 | 1,451 | -3.72% | 938,600 | 949億3769万 | -10.87% | 6.92 | 1.48 |
| 03/06 | 1,494 | 1,518 | 1,486 | 1,507 | +0.2% | 569,600 | 986億172万 | -8.28% | 7.19 | 1.54 |
| 03/05 | 1,483 | 1,525 | 1,480 | 1,504 | +2.87% | 432,400 | 984億544万 | -9.23% | 7.17 | 1.54 |
| 03/04 | 1,450 | 1,480 | 1,425 | 1,462 | -0.2% | 672,200 | 956億5741万 | -12.51% | 6.97 | 1.5 |
| 03/03 | 1,520 | 1,520 | 1,465 | 1,465 | -4.81% | 598,900 | 958億5370万 | -13.16% | 6.99 | 1.5 |
| 03/02 | 1,526 | 1,548 | 1,510 | 1,539 | -0.9% | 365,600 | 1006億9546万 | -9.58% | 7.34 | 1.57 |
| 02/27 | 1,555 | 1,561 | 1,541 | 1,553 | +2.04% | 388,900 | 1016億1146万 | -9.29% | 7.41 | 1.59 |
| 02/26 | 1,490 | 1,530 | 1,475 | 1,522 | +1.94% | 589,400 | 995億8316万 | -11.51% | 7.26 | 1.56 |
| 02/25 | 1,500 | 1,531 | 1,491 | 1,493 | +1.36% | 632,100 | 976億8572万 | -13.75% | 7.12 | 1.53 |
| 02/24 | 1,515 | 1,519 | 1,471 | 1,473 | -3.47% | 987,800 | 963億7713万 | -15.49% | 7.03 | 1.51 |
| 02/20 | 1,568 | 1,571 | 1,525 | 1,526 | -3.48% | 672,100 | 998億4488万 | -13.05% | 7.28 | 1.56 |
| 02/19 | 1,599 | 1,600 | 1,570 | 1,581 | -0.5% | 471,600 | 1034億4348万 | -10.53% | 7.54 | 1.62 |
| 02/18 | 1,612 | 1,613 | 1,587 | 1,589 | -1.67% | 530,500 | 1039億6691万 | -10.48% | 7.58 | 1.63 |
| 02/17 | 1,646 | 1,679 | 1,615 | 1,616 | +0.62% | 759,600 | 1057億3350万 | -9.37% | 7.71 | 1.65 |
| 02/16 | 1,649 | 1,655 | 1,601 | 1,606 | -1.29% | 764,000 | 1050億7921万 | -10.33% | 7.66 | 1.64 |
| 02/13 | 1,733 | 1,772 | 1,625 | 1,627 | -10.75% | 1,972,300 | 1064億5322万 | -9.51% | 7.76 | 1.66 |
| 02/12 | 1,835 | 1,851 | 1,813 | 1,823 | +0.33% | 545,000 | 1192億7734万 | +1% | 8.69 | 1.86 |
| 02/10 | 1,786 | 1,828 | 1,784 | 1,817 | +1.68% | 305,900 | 1188億8476万 | +0.66% | 8.67 | 1.86 |
| 02/09 | 1,807 | 1,813 | 1,782 | 1,787 | +0.73% | 238,500 | 1169億2189万 | -1% | 8.52 | 1.83 |
| 02/06 | 1,798 | 1,798 | 1,765 | 1,774 | -2.58% | 354,900 | 1160億7131万 | -1.88% | 8.46 | 1.81 |
| 02/05 | 1,785 | 1,836 | 1,777 | 1,821 | +2.88% | 356,400 | 1191億4648万 | +0.5% | 8.69 | 1.86 |
| 02/04 | 1,783 | 1,794 | 1,762 | 1,770 | -1.12% | 250,900 | 1158億959万 | -2.37% | 8.44 | 1.81 |
| 02/03 | 1,801 | 1,813 | 1,785 | 1,790 | +0.45% | 235,100 | 1171億1817万 | -1.54% | 8.54 | 1.83 |
| 02/02 | 1,827 | 1,843 | 1,782 | 1,782 | -2.78% | 323,000 | 1165億9474万 | -2.09% | 8.5 | 1.82 |
| 01/30 | 1,830 | 1,840 | 1,806 | 1,833 | +0.71% | 282,200 | 1199億3163万 | +0.55% | 8.74 | 1.87 |
| 01/29 | 1,827 | 1,827 | 1,785 | 1,820 | -1.19% | 308,300 | 1190億8105万 | -0.16% | 8.68 | 1.86 |
| 01/28 | 1,865 | 1,865 | 1,817 | 1,842 | -1.23% | 357,600 | 1205億2049万 | +0.99% | 8.79 | 1.88 |
| 01/27 | 1,865 | 1,874 | 1,835 | 1,865 | +0.21% | 354,300 | 1220億2536万 | +2.25% | 8.89 | 1.91 |
| 01/26 | 1,857 | 1,904 | 1,841 | 1,861 | +0.54% | 604,800 | 1217億6364万 | +2.03% | 8.88 | 1.9 |
| 01/23 | 1,808 | 1,852 | 1,799 | 1,851 | +3.47% | 629,800 | 1211億935万 | +1.54% | 8.83 | 1.89 |
| 01/22 | 1,780 | 1,801 | 1,767 | 1,789 | +2.4% | 654,300 | 1170億5274万 | -1.92% | 8.53 | 1.83 |
| 01/21 | 1,773 | 1,779 | 1,736 | 1,747 | -2.46% | 451,300 | 1143億472万 | -4.33% | 8.33 | 1.79 |
| 01/20 | 1,785 | 1,808 | 1,778 | 1,791 | -0.11% | 281,400 | 1171億8360万 | -2.13% | 8.54 | 1.83 |
| 01/19 | 1,785 | 1,794 | 1,761 | 1,793 | +0.73% | 298,800 | 1173億1446万 | -2.24% | 8.55 | 1.83 |
| 01/16 | 1,803 | 1,805 | 1,767 | 1,780 | -2.2% | 424,100 | 1164億6388万 | -3.16% | 8.49 | 1.82 |
| 01/15 | 1,784 | 1,820 | 1,775 | 1,820 | +1.9% | 437,800 | 1190億8105万 | -1.3% | 8.68 | 1.86 |
| 01/14 | 1,801 | 1,806 | 1,781 | 1,786 | -0.17% | 437,000 | 1168億5646万 | -3.25% | 8.52 | 1.83 |
| 01/13 | 1,817 | 1,817 | 1,773 | 1,789 | -0.61% | 529,000 | 1170億5274万 | -3.3% | 8.53 | 1.83 |
| 01/09 | 1,811 | 1,823 | 1,794 | 1,800 | -0.17% | 310,200 | 1177億7247万 | -2.86% | 8.58 | 1.84 |
| 01/08 | 1,796 | 1,813 | 1,790 | 1,803 | +0.9% | 337,100 | 1179億6875万 | -2.91% | 8.6 | 1.84 |
| 01/07 | 1,819 | 1,819 | 1,782 | 1,787 | -2.51% | 490,400 | 1169億2189万 | -4.18% | 8.52 | 1.83 |
| 01/06 | 1,829 | 1,842 | 1,814 | 1,833 | +0.99% | 376,600 | 1199億3163万 | -2.14% | 8.74 | 1.87 |
| 01/05 | 1,845 | 1,859 | 1,808 | 1,815 | -2.16% | 490,700 | 1187億5390万 | -3.41% | 8.66 | 1.86 |
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 | 995 199,000 4/2 | 550 110,000 1/16 | 899,000 4,495 5/16 | - | - | +29.07% 5/2 | -18.62% 5/21 |
| 2009年 3月期 | 1,145 229,000 5/13 | 449 89,800 10/28 | 1,650,400 8,252 1/14 | - | - | +30.39% 5/13 | -37.5% 10/28 |
| 2010年 3月期 | 731 146,100 6/5 | 510 101,900 2/5 | 767,800 3,839 8/5 | - | - | +10.25% 8/17 | -14.14% 11/10 |
| 2011年 3月期 | 799 159,700 3/4 | 506 101,200 10/14 101,200 5/27 他2件 | 1,046,600 5,233 3/14 | 554億1590万 | 350億8170万 | +13.99% 12/14 | -18.75% 3/15 |
| 2012年 3月期 | 740 148,000 8/12 | 556 111,200 11/30 | 371,000 1,855 11/4 | 513億5600万 | 385億8640万 | +11.14% 4/16 | -10.21% 12/1 |
| 2013年 3月期 | 835 1,670 3/26 | 486 971 10/4 971 10/3 | 750,200 375,100 10/3 | 579億4900万 | 336億9370万 | +19.66% 3/21 | -13.21% 10/4 |
| 2014年 3月期 | 1,123 2,245 5/9 | 697 1,394 4/2 | 1,626,200 813,100 10/15 | 779億150万 | 483億7180万 | +24.35% 5/8 | -18.03% 3/20 |
| 2015年 3月期 | 1,087 2,174 3/11 | 639 1,278 5/22 | 2,770,800 1,385,400 3/9 | 754億3780万 | 443億4660万 | +26.96% 3/10 | -9.29% 8/6 |
| 2016年 3月期 | 1,123 2,245 12/18 | 715 1,430 8/25 | 2,222,200 1,111,100 5/28 | 779億150万 | 496億2100万 | +11.76% 11/11 | -19.53% 8/25 |
| 2017年 3月期 | 986 1,972 4/21 | 568 1,136 11/9 | 710,600 355,300 4/28 | 684億2840万 | 394億1920万 | +13.46% 12/9 | -16.07% 6/24 |
| 2018年 3月期 | 654 1,308 4/26 | 544 1,088 11/8 | 1,736,400 868,200 2/21 | 453億8760万 | 377億5360万 | +13.02% 11/21 | -5.6% 2/21 |
| 2019年 3月期 | 624 1,247 7/20 | 316 631 2/7 | 1,036,800 518,400 2/7 | 432億7090万 | 218億9570万 | +16.31% 7/9 | -25.77% 12/25 |
| 2020年 3月期 | 403 805 4/10 | 130 260 3/13 | 1,314,800 657,400 2/17 | 279億3350万 | 90億2200万 | +21.12% 12/24 | -39.08% 3/13 |
| 2021年 3月期 | 325 650 2/25 | 128 255 4/6 | 4,243,200 2,121,600 5/21 | 225億5500万 | 88億4850万 | +35.71% 5/21 | -12.41% 4/21 |
| 2022年 3月期 | 504 1,008 3/25 | 214 427 5/14 | 4,347,800 2,173,900 3/24 | 349億7760万 | 148億1690万 | +35.07% 3/25 | -14.84% 5/14 |
| 2023年 3月期 | 2,310 4,620 3/7 | 401 801 4/15 | 10,332,800 5,166,400 2/15 | 1603億1400万 | 277億9470万 | +53.68% 2/17 | -13.73% 6/22 |
| 2024年 3月期 | 3,380 8/8 | 1,070 12/6 | 14,528,400 1/25 | 2345億7200万 | 742億5800万 | +30.2% 5/19 | -23.75% 11/24 |
| 2025年 3月期 | 2,579 9/27 | 1,120 8/5 | 5,393,300 11/15 | 1687億4177万 | 732億8064万 | +28.42% 8/30 | -30.7% 8/5 |
| 2026年 3月期 | 2,498 8/6 | 1,375 3/30 | 4,382,400 7/31 | 1634億4201万 | 899億6508万 | +16.37% 6/18 | -15.49% 2/24 |
| 最新 | 1,379 2026/6/3 | 425,300 | 902億2679万 | -2.68% 1,417 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- -39%（0.61倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 434%（5.34倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/03 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
128円（2020/04/06） - 982%（10.82倍）
1,379円（6/3）
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。
