円谷フィールズ HD（2767）の株価チャート
株価
8/14
- 前日 (8/13)
- 2,401
- 始値
- 2,424
- 高値
- 2,482
- 安値
- 2,371
- 終値 +3%
- 2,473
- 出来高 +7.4%
- 919,900
乖離率
- 株価（5日）
移動平均値 - +0.41%
2,463 - 株価（25日）
移動平均値 - +26.76%
1,951 - 出来高（5日）
移動平均値 - +9.85%
837,420
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 2,424 | 2,482 | 2,371 | 2,473 | +3% | 919,900 | 1618億628万 | +26.76% | 10.26 | 2.52 |
| 08/13 | 2,426 | 2,434 | 2,368 | 2,401 | -2.12% | 856,500 | 1570億9538万 | +25.71% | 9.96 | 2.45 |
| 08/12 | 2,488 | 2,538 | 2,440 | 2,453 | -1.01% | 754,800 | 1604億9770万 | +31.11% | 10.18 | 2.5 |
| 08/10 | 2,510 | 2,516 | 2,442 | 2,478 | -1.2% | 790,800 | 1621億3343万 | +35.34% | 10.28 | 2.53 |
| 08/07 | 2,476 | 2,514 | 2,456 | 2,508 | +0.36% | 865,100 | 1640億9630万 | +40.35% | 10.41 | 2.56 |
| 08/06 | 2,485 | 2,523 | 2,432 | 2,499 | +2.63% | 1,097,700 | 1635億744万 | +43.46% | 10.37 | 2.55 |
| 08/05 | 2,428 | 2,477 | 2,379 | 2,435 | +1.33% | 1,242,300 | 1593億1998万 | +43.49% | 10.11 | 2.49 |
| 08/04 | 2,529 | 2,545 | 2,403 | 2,403 | -3.07% | 1,497,500 | 1572億2624万 | +45.2% | 9.97 | 2.45 |
| 08/03 | 2,457 | 2,501 | 2,348 | 2,479 | +2.86% | 2,108,100 | 1621億9886万 | +53.4% | 10.29 | 2.53 |
| 07/31 | 2,264 | 2,481 | 2,234 | 2,410 | -0.17% | 3,838,100 | 1576億8425万 | +53.31% | 10 | 2.46 |
| 07/30 | 2,329 | 2,499 | 2,321 | 2,414 | +3.61% | 5,192,500 | 1579億4596万 | +57.78% | 10.02 | 2.46 |
| 07/29 | 2,190 | 2,330 | 2,190 | 2,330 | +20.73% | 3,630,000 | 1524億4991万 | +56.69% | 9.67 | 2.38 |
| 07/28 | 1,930 | 1,930 | 1,930 | 1,930 | +26.14% | 318,900 | 1262億7825万 | +33.29% | 8.01 | 1.97 |
| 07/27 | 1,494 | 1,530 | 1,490 | 1,530 | +3.73% | 780,300 | 1001億659万 | +7.44% | 6.35 | 1.56 |
| 07/24 | 1,460 | 1,475 | 1,451 | 1,475 | +0.61% | 495,400 | 965億799万 | +4.09% | 6.12 | 1.51 |
| 07/23 | 1,447 | 1,480 | 1,440 | 1,466 | +0.76% | 352,300 | 959億1913万 | +3.82% | 6.08 | 1.5 |
| 07/22 | 1,480 | 1,488 | 1,444 | 1,455 | -2.22% | 469,100 | 951億9941万 | +3.49% | 6.04 | 1.49 |
| 07/21 | 1,473 | 1,530 | 1,467 | 1,488 | +1.43% | 496,700 | 973億5857万 | +6.06% | 6.18 | 1.52 |
| 07/17 | 1,480 | 1,501 | 1,455 | 1,467 | -0.74% | 571,300 | 959億8456万 | +4.94% | 6.09 | 1.5 |
| 07/16 | 1,444 | 1,479 | 1,441 | 1,478 | +2.85% | 384,700 | 967億428万 | +6.03% | 6.13 | 1.51 |
| 07/15 | 1,457 | 1,469 | 1,434 | 1,437 | -2.04% | 254,700 | 940億2168万 | +3.46% | 5.96 | 1.47 |
| 07/14 | 1,451 | 1,469 | 1,450 | 1,467 | +1.45% | 323,900 | 959億8456万 | +5.77% | 6.09 | 1.5 |
| 07/13 | 1,442 | 1,459 | 1,435 | 1,446 | +0.77% | 252,100 | 946億1055万 | +4.56% | 6 | 1.48 |
| 07/10 | 1,429 | 1,457 | 1,421 | 1,435 | +0.42% | 250,000 | 938億9083万 | +3.99% | 5.96 | 1.46 |
| 07/09 | 1,417 | 1,436 | 1,401 | 1,429 | +0.28% | 340,000 | 934億9825万 | +3.7% | 5.93 | 1.46 |
| 07/08 | 1,450 | 1,453 | 1,424 | 1,425 | -1.18% | 252,400 | 932億3653万 | +3.64% | 5.91 | 1.45 |
| 07/07 | 1,445 | 1,459 | 1,436 | 1,442 | -0.21% | 408,800 | 943億4883万 | +5.03% | 5.98 | 1.47 |
| 07/06 | 1,393 | 1,445 | 1,383 | 1,445 | +4.86% | 627,000 | 945億4512万 | +5.4% | 6 | 1.47 |
| 07/03 | 1,410 | 1,411 | 1,378 | 1,378 | -0.93% | 292,700 | 901億6136万 | +0.66% | 5.72 | 1.41 |
| 07/02 | 1,388 | 1,410 | 1,378 | 1,391 | +1.61% | 393,700 | 910億1194万 | +1.61% | 5.77 | 1.42 |
| 07/01 | 1,386 | 1,396 | 1,363 | 1,369 | -1.37% | 251,100 | 895億7250万 | +0.15% | 5.68 | 1.4 |
| 06/30 | 1,415 | 1,415 | 1,386 | 1,388 | -2.6% | 339,300 | 908億1566万 | +1.39% | 5.76 | 1.42 |
| 06/29 | 1,390 | 1,425 | 1,378 | 1,425 | +3.26% | 541,800 | 932億3653万 | +4.01% | 5.91 | 1.45 |
| 06/26 | 1,343 | 1,390 | 1,341 | 1,380 | +1.62% | 420,000 | 902億9222万 | +0.8% | 5.73 | 1.41 |
| 06/25 | 1,352 | 1,361 | 1,328 | 1,358 | +1.8% | 412,900 | 888億5278万 | -0.88% | 5.64 | 1.39 |
| 06/24 | 1,370 | 1,385 | 1,334 | 1,334 | -1.26% | 474,700 | 872億8248万 | -2.77% | 5.54 | 1.36 |
| 06/23 | 1,340 | 1,363 | 1,321 | 1,351 | +0.37% | 507,900 | 883億9478万 | -1.82% | 5.61 | 1.38 |
| 06/22 | 1,338 | 1,365 | 1,331 | 1,346 | +0.6% | 401,500 | 880億6763万 | -2.53% | 5.59 | 1.37 |
| 06/19 | 1,367 | 1,369 | 1,330 | 1,338 | -1.04% | 460,000 | 875億4420万 | -3.25% | 5.55 | 1.37 |
| 06/18 | 1,347 | 1,377 | 1,345 | 1,352 | +1.27% | 499,100 | 884億6021万 | -2.59% | 5.61 | 1.38 |
| 06/17 | 1,366 | 1,374 | 1,335 | 1,335 | -1.77% | 503,100 | 873億4791万 | -4.09% | 5.54 | 1.36 |
| 06/16 | 1,364 | 1,366 | 1,347 | 1,359 | -1.38% | 435,000 | 889億1821万 | -2.79% | 5.64 | 1.39 |
| 06/15 | 1,374 | 1,389 | 1,369 | 1,378 | +1.03% | 281,700 | 901億6136万 | -1.64% | 5.72 | 1.41 |
| 06/12 | 1,360 | 1,366 | 1,344 | 1,364 | +0.22% | 429,800 | 892億4536万 | -2.78% | 5.66 | 1.39 |
| 06/11 | 1,367 | 1,369 | 1,348 | 1,361 | -1.31% | 407,000 | 890億4907万 | -3.2% | 5.65 | 1.39 |
| 06/10 | 1,369 | 1,390 | 1,360 | 1,379 | +0.58% | 361,200 | 902億2679万 | -2.06% | 5.72 | 1.41 |
| 06/09 | 1,389 | 1,395 | 1,367 | 1,371 | -0.58% | 360,900 | 897億336万 | -2.7% | 5.69 | 1.4 |
| 06/08 | 1,375 | 1,417 | 1,364 | 1,379 | +0.07% | 527,200 | 902億2679万 | -2.2% | 5.72 | 1.41 |
| 06/05 | 1,375 | 1,394 | 1,375 | 1,378 | +1.7% | 370,400 | 901億6136万 | -2.41% | 5.72 | 1.41 |
| 06/04 | 1,367 | 1,386 | 1,355 | 1,355 | -1.74% | 368,000 | 886億5649万 | -4.17% | 5.62 | 1.38 |
| 06/03 | 1,366 | 1,388 | 1,341 | 1,379 | -0.22% | 425,300 | 902億2679万 | -2.68% | 5.72 | 1.41 |
| 06/02 | 1,383 | 1,391 | 1,356 | 1,382 | -0.07% | 345,400 | 904億2308万 | -2.68% | 5.74 | 1.41 |
| 06/01 | 1,390 | 1,423 | 1,383 | 1,383 | 0% | 509,200 | 904億8851万 | -2.88% | 5.74 | 1.41 |
| 05/29 | 1,378 | 1,406 | 1,378 | 1,383 | +1.84% | 559,500 | 904億8851万 | -3.08% | 5.74 | 1.41 |
| 05/28 | 1,397 | 1,397 | 1,355 | 1,358 | -2.86% | 668,300 | 888億5278万 | -5.1% | 5.64 | 1.39 |
| 05/27 | 1,405 | 1,415 | 1,386 | 1,398 | -1.55% | 432,700 | 914億6995万 | -2.65% | 5.8 | 1.43 |
| 05/26 | 1,405 | 1,433 | 1,398 | 1,420 | +1.57% | 431,100 | 929億939万 | -1.25% | 5.89 | 1.45 |
| 05/25 | 1,418 | 1,418 | 1,388 | 1,398 | -0.57% | 552,500 | 914億6995万 | -2.92% | 5.8 | 1.43 |
| 05/22 | 1,414 | 1,421 | 1,394 | 1,406 | -0.64% | 443,300 | 919億9338万 | -2.5% | 5.84 | 1.44 |
| 05/21 | 1,411 | 1,449 | 1,401 | 1,415 | -1.26% | 474,300 | 925億8224万 | -1.94% | 5.87 | 1.44 |
| 05/20 | 1,470 | 1,470 | 1,425 | 1,433 | -2.18% | 406,400 | 937億5997万 | -0.83% | 5.95 | 1.46 |
| 05/19 | 1,445 | 1,469 | 1,436 | 1,465 | +4.49% | 575,100 | 958億5370万 | +1.31% | 6.08 | 1.5 |
| 05/18 | 1,470 | 1,470 | 1,402 | 1,402 | -4.17% | 660,300 | 917億3166万 | -3.04% | 5.82 | 1.43 |
| 05/15 | 1,455 | 1,488 | 1,455 | 1,463 | +1.25% | 583,200 | 957億2284万 | +1.04% | 6.07 | 1.49 |
| 05/14 | 1,483 | 1,494 | 1,420 | 1,445 | -3.79% | 835,600 | 945億4512万 | -0.21% | 6 | 1.47 |
| 05/13 | 1,452 | 1,517 | 1,410 | 1,502 | +5.63% | 1,282,800 | 982億7458万 | +3.73% | 6.23 | 1.53 |
| 05/12 | 1,443 | 1,443 | 1,401 | 1,422 | -1.25% | 528,600 | 930億4025万 | -1.73% | 5.9 | 1.45 |
| 05/11 | 1,424 | 1,445 | 1,421 | 1,440 | +1.05% | 337,100 | 942億1797万 | -0.55% | 5.98 | 1.47 |
| 05/08 | 1,425 | 1,455 | 1,412 | 1,425 | +0.21% | 414,000 | 932億3653万 | -1.52% | 5.91 | 1.45 |
| 05/07 | 1,394 | 1,432 | 1,393 | 1,422 | +2.38% | 435,500 | 930億4025万 | -1.59% | 5.9 | 1.45 |
| 05/01 | 1,413 | 1,417 | 1,388 | 1,389 | -2.18% | 416,300 | 908億8108万 | -4.01% | 5.76 | 1.42 |
| 04/30 | 1,416 | 1,423 | 1,400 | 1,420 | -0.28% | 311,000 | 929億939万 | -2.07% | 5.89 | 1.45 |
| 04/28 | 1,421 | 1,428 | 1,403 | 1,424 | +0.78% | 274,500 | 931億7110万 | -1.93% | 5.91 | 1.45 |
| 04/27 | 1,420 | 1,423 | 1,403 | 1,413 | -1.26% | 273,500 | 924億5138万 | -2.82% | 5.86 | 1.44 |
| 04/24 | 1,445 | 1,456 | 1,427 | 1,431 | -1.99% | 291,600 | 936億2911万 | -1.58% | 5.94 | 1.46 |
| 04/23 | 1,465 | 1,474 | 1,440 | 1,460 | -0.82% | 460,600 | 955億2655万 | +0.34% | 6.06 | 1.49 |
| 04/22 | 1,471 | 1,483 | 1,460 | 1,472 | 0% | 346,200 | 963億1170万 | +1.03% | 6.11 | 1.5 |
| 04/21 | 1,486 | 1,489 | 1,460 | 1,472 | -0.34% | 397,900 | 963億1170万 | +1.03% | 6.11 | 1.5 |
| 04/20 | 1,495 | 1,503 | 1,477 | 1,477 | -0.2% | 340,500 | 966億3885万 | +1.37% | 6.13 | 1.51 |
| 04/17 | 1,460 | 1,492 | 1,459 | 1,480 | +1.44% | 317,600 | 968億3514万 | +1.51% | 6.14 | 1.51 |
| 04/16 | 1,472 | 1,488 | 1,458 | 1,459 | 0% | 306,300 | 954億6112万 | +0.14% | 6.06 | 1.49 |
| 04/15 | 1,471 | 1,478 | 1,451 | 1,459 | -0.14% | 250,500 | 954億6112万 | +0.07% | 6.06 | 1.49 |
| 04/14 | 1,457 | 1,471 | 1,449 | 1,461 | +2.38% | 307,500 | 955億9198万 | +0.21% | 6.06 | 1.49 |
| 04/13 | 1,447 | 1,462 | 1,422 | 1,427 | -1.79% | 270,500 | 933億6739万 | -2.13% | 5.92 | 1.46 |
| 04/10 | 1,468 | 1,475 | 1,446 | 1,453 | -0.48% | 338,900 | 950億6855万 | -0.55% | 6.03 | 1.48 |
| 04/09 | 1,475 | 1,479 | 1,454 | 1,460 | -0.54% | 276,900 | 955億2655万 | -0.21% | 6.06 | 1.49 |
| 04/08 | 1,472 | 1,483 | 1,458 | 1,468 | +1.1% | 260,600 | 960億4999万 | +0.34% | 6.09 | 1.5 |
| 04/07 | 1,469 | 1,485 | 1,446 | 1,452 | -0.89% | 211,000 | 950億312万 | -0.75% | 6.03 | 1.48 |
| 04/06 | 1,468 | 1,472 | 1,454 | 1,465 | +0.41% | 187,100 | 958億5370万 | -0.14% | 6.08 | 1.5 |
| 04/03 | 1,453 | 1,481 | 1,453 | 1,459 | +0.41% | 294,400 | 954億6112万 | -0.75% | 6.06 | 1.49 |
| 04/02 | 1,448 | 1,484 | 1,444 | 1,453 | -0.14% | 401,700 | 950億6855万 | -1.36% | 6.03 | 1.48 |
| 04/01 | 1,435 | 1,455 | 1,431 | 1,455 | +3.19% | 428,900 | 951億9941万 | -1.29% | 6.04 | 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 |
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 | 2,473 2026/8/14 | 919,900 | 1618億628万 | +26.76% 1,951 | |||
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）
- 2026/08/14 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
128円（2020/04/06） - 1840%（19.4倍）
2,473円（8/14）
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。
