わらべや日洋 HD（2918）の株価チャート
株価
4/17
- 前日 (4/16)
- 2,815
- 始値
- 2,814
- 高値
- 2,837
- 安値
- 2,807
- 終値 +0.43%
- 2,827
- 出来高 +34.57%
- 166,200
乖離率
- 株価（5日）
移動平均値 - +0.5%
2,813 - 株価（25日）
移動平均値 - -5.77%
3,000 - 出来高（5日）
移動平均値 - -11.95%
188,760
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 2,814 | 2,837 | 2,807 | 2,827 | +0.43% | 166,200 | 498億2774万 | -5.77% | 10.2 | 0.82 |
| 04/16 | 2,835 | 2,848 | 2,811 | 2,815 | -0.25% | 123,500 | 496億1623万 | -6.42% | 10.16 | 0.82 |
| 04/15 | 2,816 | 2,849 | 2,812 | 2,822 | +0.97% | 121,100 | 497億3961万 | -6.62% | 10.18 | 0.82 |
| 04/14 | 2,810 | 2,851 | 2,766 | 2,795 | -0.39% | 221,500 | 492億6371万 | -7.91% | 10.08 | 0.81 |
| 04/13 | 2,840 | 2,852 | 2,802 | 2,806 | -1.79% | 311,500 | 494億5760万 | -7.97% | 10.12 | 0.82 |
| 04/10 | 2,933 | 2,942 | 2,851 | 2,857 | -2.49% | 341,500 | 503億5651万 | -6.79% | 10.31 | 0.83 |
| 04/09 | 2,950 | 3,000 | 2,930 | 2,930 | -7.72% | 749,800 | 516億4318万 | -4.87% | 10.57 | 0.85 |
| 04/08 | 3,220 | 3,230 | 3,170 | 3,175 | -0.16% | 279,000 | 559億6147万 | +2.85% | 11.45 | 0.93 |
| 04/07 | 3,150 | 3,200 | 3,140 | 3,180 | +1.76% | 112,800 | 560億4959万 | +2.98% | 11.47 | 0.93 |
| 04/06 | 3,065 | 3,135 | 3,065 | 3,125 | +2.12% | 49,000 | 550億8018万 | +0.9% | 11.27 | 0.91 |
| 04/03 | 3,070 | 3,075 | 3,025 | 3,060 | -0.49% | 115,800 | 539億3451万 | -1.58% | 11.04 | 0.89 |
| 04/02 | 3,065 | 3,105 | 3,030 | 3,075 | -0.16% | 74,600 | 541億9890万 | -1.54% | 11.09 | 0.9 |
| 04/01 | 3,030 | 3,080 | 3,020 | 3,080 | +3.11% | 54,600 | 542億8703万 | -1.88% | 11.11 | 0.9 |
| 03/31 | 2,985 | 3,025 | 2,972 | 2,987 | +0.1% | 73,800 | 526億4784万 | -5.35% | 10.78 | 0.87 |
| 03/30 | 2,975 | 2,995 | 2,935 | 2,984 | -2% | 109,700 | 525億9496万 | -6.02% | 10.76 | 0.87 |
| 03/27 | 3,030 | 3,095 | 3,015 | 3,045 | -0.65% | 70,800 | 536億7013万 | -4.78% | 10.98 | 0.89 |
| 03/26 | 3,090 | 3,095 | 3,030 | 3,065 | -0.16% | 78,000 | 540億2264万 | -4.84% | 11.06 | 0.89 |
| 03/25 | 3,035 | 3,085 | 3,025 | 3,070 | +1.82% | 67,900 | 541億1077万 | -5.42% | 11.07 | 0.89 |
| 03/24 | 2,991 | 3,030 | 2,972 | 3,015 | +2.52% | 92,500 | 531億4136万 | -7.83% | 10.88 | 0.88 |
| 03/23 | 2,900 | 2,941 | 2,863 | 2,941 | -2.29% | 152,600 | 518億3706万 | -10.93% | 10.61 | 0.86 |
| 03/19 | 3,115 | 3,120 | 3,010 | 3,010 | -4.9% | 102,800 | 530億5323万 | -9.66% | 10.86 | 0.88 |
| 03/18 | 3,105 | 3,165 | 3,095 | 3,165 | +2.76% | 41,200 | 557億8521万 | -5.72% | 11.42 | 0.92 |
| 03/17 | 3,075 | 3,100 | 3,060 | 3,080 | +0.82% | 60,200 | 542億8703万 | -8.79% | 11.11 | 0.9 |
| 03/16 | 3,010 | 3,055 | 3,000 | 3,055 | +0.99% | 54,500 | 538億4639万 | -10.09% | 11.02 | 0.89 |
| 03/13 | 3,000 | 3,045 | 3,000 | 3,025 | -0.82% | 80,200 | 533億1762万 | -11.55% | 10.91 | 0.88 |
| 03/12 | 3,110 | 3,115 | 3,025 | 3,050 | -3.63% | 101,900 | 537億5826万 | -11.31% | 11 | 0.89 |
| 03/11 | 3,190 | 3,200 | 3,155 | 3,165 | +0.64% | 58,500 | 557億8521万 | -8.37% | 11.42 | 0.92 |
| 03/10 | 3,155 | 3,170 | 3,115 | 3,145 | +0.32% | 55,700 | 554億3270万 | -9.18% | 11.35 | 0.92 |
| 03/09 | 3,100 | 3,135 | 3,035 | 3,135 | -2.49% | 154,200 | 552億5644万 | -9.78% | 11.31 | 0.91 |
| 03/06 | 3,175 | 3,225 | 3,150 | 3,215 | -0.16% | 45,800 | 566億6649万 | -7.69% | 11.6 | 0.94 |
| 03/05 | 3,200 | 3,260 | 3,185 | 3,220 | +3.87% | 107,900 | 567億5462万 | -7.74% | 11.62 | 0.94 |
| 03/04 | 3,100 | 3,145 | 3,050 | 3,100 | -3.28% | 146,400 | 546億3954万 | -11.43% | 11.18 | 0.9 |
| 03/03 | 3,405 | 3,405 | 3,205 | 3,205 | -5.87% | 167,600 | 564億9024万 | -8.82% | 11.56 | 0.93 |
| 03/02 | 3,405 | 3,440 | 3,385 | 3,405 | -1.02% | 93,500 | 600億1537万 | -3.38% | 12.28 | 0.99 |
| 02/27 | 3,425 | 3,440 | 3,405 | 3,440 | +1.33% | 62,000 | 606億3227万 | -2.44% | 11.16 | 1 |
| 02/26 | 3,480 | 3,485 | 3,390 | 3,395 | -2.58% | 124,100 | 598億3911万 | -3.74% | 11.01 | 0.99 |
| 02/25 | 3,500 | 3,520 | 3,475 | 3,485 | -0.57% | 163,800 | 614億2542万 | -1.36% | 11.3 | 1.02 |
| 02/24 | 3,450 | 3,515 | 3,420 | 3,505 | +1.59% | 131,300 | 617億7793万 | -0.68% | 11.37 | 1.02 |
| 02/20 | 3,570 | 3,570 | 3,440 | 3,450 | -3.36% | 177,800 | 608億852万 | -1.88% | 11.19 | 1.01 |
| 02/19 | 3,585 | 3,605 | 3,505 | 3,570 | -1.24% | 212,200 | 629億2360万 | +1.8% | 11.58 | 1.04 |
| 02/18 | 3,700 | 3,725 | 3,615 | 3,615 | -2.3% | 115,800 | 637億1676万 | +3.55% | 11.72 | 1.05 |
| 02/17 | 3,690 | 3,735 | 3,690 | 3,700 | +0.27% | 54,600 | 652億1494万 | +6.44% | 12 | 1.08 |
| 02/16 | 3,740 | 3,740 | 3,675 | 3,690 | -2.25% | 130,200 | 650億3868万 | +6.77% | 11.97 | 1.08 |
| 02/13 | 3,740 | 3,820 | 3,695 | 3,775 | +2.03% | 240,800 | 665億3686万 | +9.74% | 12.24 | 1.1 |
| 02/12 | 3,660 | 3,705 | 3,655 | 3,700 | +1.51% | 87,900 | 652億1494万 | +8.19% | 12 | 1.08 |
| 02/10 | 3,640 | 3,660 | 3,615 | 3,645 | 0% | 63,200 | 642億4553万 | +7.08% | 11.82 | 1.06 |
| 02/09 | 3,640 | 3,665 | 3,600 | 3,645 | +1.11% | 80,000 | 642億4553万 | +7.52% | 11.82 | 1.06 |
| 02/06 | 3,605 | 3,615 | 3,565 | 3,605 | -0.14% | 78,400 | 635億4050万 | +6.78% | 11.69 | 1.05 |
| 02/05 | 3,550 | 3,640 | 3,525 | 3,610 | +3.14% | 139,300 | 636億2863万 | +7.34% | 11.71 | 1.05 |
| 02/04 | 3,420 | 3,525 | 3,405 | 3,500 | +2.04% | 103,700 | 616億8981万 | +4.45% | 11.35 | 1.02 |
| 02/03 | 3,435 | 3,460 | 3,410 | 3,430 | +1.33% | 73,500 | 604億5601万 | +2.6% | 11.12 | 1 |
| 02/02 | 3,435 | 3,480 | 3,380 | 3,385 | -1.6% | 114,300 | 596億6285万 | +1.47% | 10.98 | 0.99 |
| 01/30 | 3,365 | 3,445 | 3,335 | 3,440 | +2.69% | 93,300 | 606億3227万 | +3.24% | 11.16 | 1 |
| 01/29 | 3,385 | 3,390 | 3,315 | 3,350 | -1.33% | 67,700 | 590億4596万 | +0.75% | 10.86 | 0.98 |
| 01/28 | 3,455 | 3,465 | 3,390 | 3,395 | -1.59% | 94,900 | 598億3911万 | +2.2% | 11.01 | 0.99 |
| 01/27 | 3,490 | 3,505 | 3,435 | 3,450 | -1.15% | 92,900 | 608億852万 | +3.98% | 11.19 | 1.01 |
| 01/26 | 3,475 | 3,525 | 3,460 | 3,490 | +1.9% | 156,400 | 615億1355万 | +5.44% | 11.32 | 1.02 |
| 01/23 | 3,445 | 3,465 | 3,400 | 3,425 | -0.58% | 65,600 | 603億6788万 | +3.79% | 11.11 | 1 |
| 01/22 | 3,430 | 3,460 | 3,385 | 3,445 | -0.72% | 128,000 | 607億2039万 | +4.55% | 11.17 | 1 |
| 01/21 | 3,560 | 3,595 | 3,435 | 3,470 | -2.53% | 275,000 | 611億6104万 | +5.63% | 11.25 | 1.01 |
| 01/20 | 3,450 | 3,590 | 3,390 | 3,560 | +5.64% | 392,300 | 627億4734万 | +8.77% | 11.55 | 1.04 |
| 01/19 | 3,270 | 3,380 | 3,240 | 3,370 | +5.81% | 395,300 | 593億9847万 | +3.44% | 10.93 | 0.98 |
| 01/16 | 3,205 | 3,205 | 3,120 | 3,185 | -1.09% | 138,400 | 561億3772万 | -2.06% | 10.33 | 0.93 |
| 01/15 | 3,185 | 3,250 | 3,185 | 3,220 | +1.1% | 126,000 | 567億5462万 | -1.08% | 10.44 | 0.94 |
| 01/14 | 3,225 | 3,250 | 3,175 | 3,185 | -1.09% | 107,500 | 561億3772万 | -2.18% | 10.33 | 0.93 |
| 01/13 | 3,215 | 3,255 | 3,170 | 3,220 | 0% | 213,700 | 567億5462万 | -1.23% | 10.44 | 0.94 |
| 01/09 | 3,280 | 3,320 | 3,185 | 3,220 | -1.53% | 340,300 | 567億5462万 | -1.29% | 10.44 | 0.94 |
| 01/08 | 3,325 | 3,330 | 3,210 | 3,270 | -0.76% | 331,900 | 576億3590万 | +0.09% | 10.61 | 0.95 |
| 01/07 | 3,295 | 3,330 | 3,255 | 3,295 | -0.15% | 94,500 | 580億7654万 | +0.76% | 10.69 | 0.96 |
| 01/06 | 3,290 | 3,325 | 3,270 | 3,300 | +0.3% | 101,500 | 581億6467万 | +0.82% | 10.7 | 0.96 |
| 01/05 | 3,305 | 3,320 | 3,280 | 3,290 | +0.15% | 69,200 | 579億8842万 | +0.49% | 10.67 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 3,295 | 3,300 | 3,270 | 3,285 | -0.3% | 74,700 | 579億29万 | +0.27% | 10.65 | 0.96 |
| 12/29 | 3,300 | 3,315 | 3,265 | 3,295 | -0.15% | 77,600 | 580億7654万 | +0.58% | 10.69 | 0.96 |
| 12/26 | 3,285 | 3,320 | 3,280 | 3,300 | 0% | 33,500 | 581億6467万 | +0.67% | 10.7 | 0.96 |
| 12/25 | 3,255 | 3,305 | 3,240 | 3,300 | +1.38% | 34,200 | 581億6467万 | +0.7% | 10.7 | 0.96 |
| 12/24 | 3,265 | 3,285 | 3,235 | 3,255 | -0.76% | 43,500 | 573億7152万 | -0.58% | 10.56 | 0.95 |
| 12/23 | 3,250 | 3,290 | 3,240 | 3,280 | +0.61% | 64,000 | 578億1216万 | +0.18% | 10.64 | 0.96 |
| 12/22 | 3,320 | 3,325 | 3,235 | 3,260 | -1.06% | 102,100 | 574億5965万 | -0.46% | 10.57 | 0.95 |
| 12/19 | 3,295 | 3,325 | 3,275 | 3,295 | 0% | 125,800 | 580億7654万 | +0.64% | 10.69 | 0.96 |
| 12/18 | 3,230 | 3,295 | 3,225 | 3,295 | +1.7% | 94,400 | 580億7654万 | +0.67% | 10.69 | 0.96 |
| 12/17 | 3,250 | 3,250 | 3,205 | 3,240 | -0.31% | 63,400 | 571億713万 | -0.98% | 10.51 | 0.94 |
| 12/16 | 3,280 | 3,280 | 3,240 | 3,250 | -0.91% | 73,300 | 572億8339万 | -0.64% | 10.54 | 0.95 |
| 12/15 | 3,210 | 3,280 | 3,185 | 3,280 | +2.18% | 114,000 | 578億1216万 | +0.37% | 10.64 | 0.96 |
| 12/12 | 3,205 | 3,220 | 3,150 | 3,210 | +1.74% | 106,800 | 565億7836万 | -1.56% | 10.41 | 0.94 |
| 12/11 | 3,220 | 3,220 | 3,150 | 3,155 | -1.56% | 66,900 | 556億895万 | -3.04% | 10.23 | 0.92 |
| 12/10 | 3,220 | 3,220 | 3,195 | 3,205 | -0.31% | 29,900 | 564億9024万 | -1.38% | 10.39 | 0.93 |
| 12/09 | 3,250 | 3,250 | 3,195 | 3,215 | -1.08% | 35,800 | 566億6649万 | -0.89% | 10.43 | 0.94 |
| 12/08 | 3,245 | 3,260 | 3,215 | 3,250 | +0.31% | 52,600 | 572億8339万 | +0.31% | 10.54 | 0.95 |
| 12/05 | 3,295 | 3,295 | 3,225 | 3,240 | -1.67% | 36,200 | 571億713万 | +0.15% | 10.51 | 0.94 |
| 12/04 | 3,255 | 3,295 | 3,255 | 3,295 | +0.61% | 49,100 | 580億7654万 | +2.11% | 10.69 | 0.96 |
| 12/03 | 3,345 | 3,360 | 3,265 | 3,275 | -1.8% | 39,500 | 577億2403万 | +1.71% | 10.62 | 0.95 |
| 12/02 | 3,350 | 3,350 | 3,315 | 3,335 | -0.45% | 42,100 | 587億8157万 | +3.67% | 10.82 | 0.97 |
| 12/01 | 3,370 | 3,380 | 3,340 | 3,350 | -0.3% | 69,700 | 590億4596万 | +4.26% | 10.86 | 0.98 |
| 11/28 | 3,330 | 3,370 | 3,325 | 3,360 | +0.9% | 51,400 | 592億2221万 | +4.67% | 10.9 | 0.99 |
| 11/27 | 3,345 | 3,350 | 3,315 | 3,330 | -0.45% | 30,300 | 586億9344万 | +3.9% | 10.8 | 0.99 |
| 11/26 | 3,355 | 3,365 | 3,325 | 3,345 | +1.67% | 93,800 | 589億5783万 | +4.4% | 10.85 | 0.99 |
| 11/25 | 3,345 | 3,345 | 3,275 | 3,290 | -1.64% | 41,700 | 579億8842万 | +2.65% | 10.67 | 0.97 |
| 11/21 | 3,265 | 3,345 | 3,265 | 3,345 | +2.29% | 56,500 | 589億5783万 | +4.34% | 10.85 | 0.99 |
| 11/20 | 3,250 | 3,315 | 3,245 | 3,270 | +1.4% | 43,200 | 576億3590万 | +2.09% | 10.61 | 0.97 |
| 11/19 | 3,230 | 3,255 | 3,215 | 3,225 | -1.07% | 31,400 | 568億4275万 | +0.72% | 10.46 | 0.95 |
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 | |
| 2009年 2月期 | 1,695 1/13 | 939 3/17 | 453,000 4/16 | - | - | +22.87% 4/23 | -27.11% 10/10 |
| 2010年 2月期 | 1,400 3/5 | 1,000 11/24 | 189,700 4/23 | - | - | +7.85% 5/26 | -12.97% 4/22 |
| 2011年 2月期 | 1,165 4/14 | 921 11/2 | 318,100 2/23 | 193億6889万 | 153億1223万 | +7.93% 12/21 | -21.23% 3/15 |
| 2012年 2月期 | 1,126 2/24 | 800 3/15 | 565,700 2/24 | 187億2049万 | 133億52万 | +16.61% 3/30 | -6.14% 4/6 |
| 2013年 2月期 | 1,749 10/30 | 1,049 3/1 | 672,600 1/10 | 290億7827万 | 174億4031万 | +16.33% 10/30 | -8.38% 5/16 |
| 2014年 2月期 | 2,101 1/9 | 1,385 6/7 | 377,700 2/25 | 370億3151万 | 230億2653万 | +10.12% 5/7 | -14.86% 6/7 |
| 2015年 2月期 | 2,133 7/29 | 1,737 3/25 | 364,800 7/3 | 375億9553万 | 306億1577万 | +7.22% 3/25 | -4.74% 9/22 |
| 2016年 2月期 | 3,360 7/29 | 1,986 3/2 | 477,200 4/9 | 592億2221万 | 350億456万 | +20.91% 4/10 | -21.37% 9/29 |
| 2017年 2月期 | 2,613 1/12 | 1,780 6/24 | 371,100 2/23 | 460億5584万 | 313億7367万 | +15.65% 10/11 | -12.82% 4/18 |
| 2018年 2月期 | 3,290 12/27 | 2,475 2/16 2/15 | 474,900 1/11 | 579億8842万 | 436億2350万 | +8.72% 12/14 | -10.51% 2/14 |
| 2019年 2月期 | 2,840 6/4 | 1,711 12/25 | 755,000 9/26 | 500億5687万 | 301億5750万 | +8.87% 4/9 | -16.12% 7/5 |
| 2020年 2月期 | 2,063 10/2 | 1,568 8/21 | 506,300 4/15 | 363億6173万 | 276億3703万 | +13.33% 10/1 | -19.29% 3/13 |
| 2021年 2月期 | 1,822 2/18 2/17 | 1,341 3/13 | 489,700 11/30 | 321億1395万 | 236億3601万 | +16.33% 1/13 | -9.78% 7/9 |
| 2022年 2月期 | 2,634 9/24 | 1,566 3/1 | 764,300 1/12 | 464億2598万 | 276億178万 | +13.19% 7/13 | -12% 11/30 |
| 2023年 2月期 | 2,340 8/25 | 1,552 4/15 | 1,444,100 7/7 | 412億4404万 | 273億5502万 | +24.72% 7/11 | -14.02% 10/11 |
| 2024年 2月期 | 3,715 12/13 | 1,691 3/16 | 1,632,200 7/7 | 654億7932万 | 298億499万 | +21.22% 7/7 | -16.95% 1/18 |
| 2025年 2月期 | 2,808 4/1 | 1,937 12/17 | 966,800 10/9 | 494億9285万 | 341億4090万 | +10.17% 7/18 | -12.97% 8/5 |
| 2026年 2月期 | 3,820 2/13 | 1,849 4/7 | 1,010,000 4/11 | 673億3002万 | 325億8984万 | +19.57% 10/8 | -11.83% 4/7 |
| 最新 | 2,827 2026/4/17 | 166,200 | 498億2774万 | -5.77% 3,000 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 86%（1.86倍）
- 2024/12/30 vs 2023/12/29
- -41%（0.59倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/04/17 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
542円（2002/10/10） - 422%（5.22倍）
2,827円（4/17）
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。
