篠崎屋（2926）の株価チャート
株価
4/17
- 前日 (4/16)
- 100
- 始値
- 101
- 高値
- 102
- 安値
- 101
- 終値 +1%
- 101
- 出来高 +33.45%
- 227,400
乖離率
- 株価（5日）
移動平均値 - +1%
100 - 株価（25日）
移動平均値 - +3.06%
98 - 出来高（5日）
移動平均値 - +13.8%
199,820
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 | 101 | 102 | 101 | 101 | +1% | 227,400 | 14億2993万 | +3.06% | 21.9 | 1.3 |
| 04/16 | 100 | 101 | 100 | 100 | 0% | 170,400 | 14億1577万 | +2.04% | 21.69 | 1.28 |
| 04/15 | 100 | 101 | 100 | 100 | +1.01% | 167,000 | 14億1577万 | +3.09% | 21.69 | 1.28 |
| 04/14 | 100 | 100 | 99 | 99 | -1% | 210,400 | 14億162万 | +2.06% | 21.47 | 1.27 |
| 04/13 | 98 | 100 | 98 | 100 | 0% | 223,900 | 14億1577万 | +3.09% | 21.69 | 1.28 |
| 04/10 | 99 | 100 | 99 | 100 | 0% | 185,100 | 14億1577万 | +3.09% | 21.69 | 1.28 |
| 04/09 | 100 | 101 | 99 | 100 | 0% | 235,000 | 14億1577万 | +3.09% | 21.69 | 1.28 |
| 04/08 | 99 | 101 | 98 | 100 | +1.01% | 304,000 | 14億1577万 | +3.09% | 21.69 | 1.28 |
| 04/07 | 99 | 99 | 98 | 99 | +2.06% | 215,100 | 14億162万 | +2.06% | 21.47 | 1.27 |
| 04/06 | 98 | 98 | 96 | 97 | 0% | 199,200 | 13億7330万 | 0% | 21.04 | 1.25 |
| 04/03 | 96 | 97 | 96 | 97 | +1.04% | 220,100 | 13億7330万 | 0% | 21.04 | 1.25 |
| 04/02 | 97 | 98 | 96 | 96 | -1.03% | 277,400 | 13億5914万 | -1.03% | 20.82 | 1.23 |
| 04/01 | 96 | 98 | 96 | 97 | 0% | 250,400 | 13億7330万 | 0% | 21.04 | 1.25 |
| 03/31 | 97 | 97 | 96 | 97 | 0% | 190,800 | 13億7330万 | 0% | 21.04 | 1.25 |
| 03/30 | 95 | 97 | 95 | 97 | +1.04% | 189,800 | 13億7330万 | 0% | 21.04 | 1.25 |
| 03/27 | 97 | 98 | 96 | 96 | -1.03% | 181,400 | 13億5914万 | -1.03% | 20.82 | 1.23 |
| 03/26 | 98 | 98 | 96 | 97 | +1.04% | 162,400 | 13億7330万 | 0% | 21.04 | 1.25 |
| 03/25 | 97 | 97 | 95 | 96 | 0% | 202,900 | 13億5914万 | -1.03% | 20.82 | 1.23 |
| 03/24 | 96 | 97 | 95 | 96 | +1.05% | 168,200 | 13億5914万 | -1.03% | 20.82 | 1.23 |
| 03/23 | 96 | 96 | 93 | 95 | -1.04% | 336,500 | 13億4498万 | -2.06% | 20.6 | 1.22 |
| 03/19 | 98 | 98 | 96 | 96 | -2.04% | 242,200 | 13億5914万 | -1.03% | 20.82 | 1.23 |
| 03/18 | 98 | 99 | 97 | 98 | +1.03% | 227,300 | 13億8746万 | +1.03% | 21.25 | 1.26 |
| 03/17 | 97 | 98 | 96 | 97 | +1.04% | 203,400 | 13億7330万 | +1.04% | 21.04 | 1.25 |
| 03/16 | 95 | 97 | 95 | 96 | 0% | 272,600 | 13億5914万 | 0% | 20.82 | 1.23 |
| 03/13 | 94 | 97 | 94 | 96 | 0% | 270,200 | 13億5914万 | 0% | 20.82 | 1.23 |
| 03/12 | 97 | 97 | 96 | 96 | -2.04% | 238,500 | 13億5914万 | -1.03% | 20.82 | 1.23 |
| 03/11 | 97 | 99 | 97 | 98 | 0% | 241,400 | 13億8746万 | +1.03% | 21.25 | 1.26 |
| 03/10 | 96 | 98 | 96 | 98 | +2.08% | 277,500 | 13億8746万 | +1.03% | 21.25 | 1.26 |
| 03/09 | 95 | 96 | 93 | 96 | -1.03% | 328,500 | 13億5914万 | -1.03% | 20.82 | 1.23 |
| 03/06 | 95 | 97 | 95 | 97 | +2.11% | 290,300 | 13億7330万 | 0% | 21.04 | 1.25 |
| 03/05 | 95 | 97 | 95 | 95 | +2.15% | 297,400 | 13億4498万 | -2.06% | 20.6 | 1.22 |
| 03/04 | 95 | 95 | 91 | 93 | -4.12% | 499,800 | 13億1667万 | -4.12% | 20.17 | 1.19 |
| 03/03 | 99 | 99 | 96 | 97 | -2.02% | 285,700 | 13億7330万 | 0% | 21.04 | 1.25 |
| 03/02 | 99 | 100 | 98 | 99 | 0% | 265,800 | 14億162万 | +2.06% | 21.47 | 1.27 |
| 02/27 | 98 | 100 | 98 | 99 | +1.02% | 212,400 | 14億162万 | +2.06% | 21.47 | 1.27 |
| 02/26 | 99 | 100 | 98 | 98 | 0% | 206,400 | 13億8746万 | +1.03% | 21.25 | 1.26 |
| 02/25 | 98 | 100 | 97 | 98 | 0% | 227,600 | 13億8746万 | +1.03% | 21.25 | 1.26 |
| 02/24 | 98 | 99 | 98 | 98 | +1.03% | 178,000 | 13億8746万 | 0% | 21.25 | 1.26 |
| 02/20 | 99 | 99 | 97 | 97 | -1.02% | 230,400 | 13億7330万 | -1.02% | 21.04 | 1.25 |
| 02/19 | 99 | 99 | 98 | 98 | 0% | 240,500 | 13億8746万 | 0% | 21.25 | 1.26 |
| 02/18 | 97 | 101 | 96 | 98 | +3.16% | 479,800 | 13億8746万 | +1.03% | 21.25 | 1.26 |
| 02/17 | 96 | 97 | 95 | 95 | -1.04% | 335,900 | 13億4498万 | -2.06% | 20.6 | 1.22 |
| 02/16 | 94 | 96 | 94 | 96 | +3.23% | 367,900 | 13億5914万 | -1.03% | 20.82 | 1.23 |
| 02/13 | 94 | 94 | 93 | 93 | 0% | 175,000 | 13億1667万 | -4.12% | 20.17 | 1.19 |
| 02/12 | 94 | 94 | 93 | 93 | -1.06% | 251,800 | 13億1667万 | -5.1% | 20.17 | 1.19 |
| 02/10 | 93 | 94 | 93 | 94 | 0% | 283,100 | 13億3083万 | -4.08% | 20.38 | 1.21 |
| 02/09 | 96 | 96 | 93 | 94 | -1.05% | 306,200 | 13億3083万 | -4.08% | 20.38 | 1.21 |
| 02/06 | 96 | 96 | 93 | 95 | -5.94% | 709,100 | 13億4498万 | -3.06% | 20.6 | 1.22 |
| 02/05 | 102 | 103 | 101 | 101 | 0% | 349,600 | 14億2993万 | +3.06% | 21.9 | 1.3 |
| 02/04 | 99 | 102 | 99 | 101 | +1% | 265,400 | 14億2993万 | +4.12% | 21.9 | 1.3 |
| 02/03 | 99 | 100 | 98 | 100 | +1.01% | 242,400 | 14億1577万 | +3.09% | 21.69 | 1.28 |
| 02/02 | 97 | 100 | 97 | 99 | +2.06% | 211,200 | 14億162万 | +2.06% | 21.47 | 1.27 |
| 01/30 | 96 | 98 | 96 | 97 | +1.04% | 197,100 | 13億7330万 | +1.04% | 21.04 | 1.25 |
| 01/29 | 98 | 98 | 96 | 96 | -2.04% | 241,900 | 13億5914万 | 0% | 20.82 | 1.23 |
| 01/28 | 98 | 99 | 97 | 98 | -1.01% | 211,100 | 13億8746万 | +2.08% | 21.25 | 1.26 |
| 01/27 | 99 | 100 | 98 | 99 | +1.02% | 190,400 | 14億162万 | +3.13% | 21.47 | 1.27 |
| 01/26 | 99 | 100 | 98 | 98 | -1.01% | 265,600 | 13億8746万 | +3.16% | 21.25 | 1.26 |
| 01/23 | 99 | 100 | 98 | 99 | +1.02% | 278,500 | 14億162万 | +4.21% | 21.47 | 1.27 |
| 01/22 | 100 | 100 | 97 | 98 | -1.01% | 283,000 | 13億8746万 | +3.16% | 21.25 | 1.26 |
| 01/21 | 99 | 100 | 97 | 99 | -1.98% | 307,500 | 14億162万 | +4.21% | 21.47 | 1.27 |
| 01/20 | 105 | 105 | 99 | 101 | -2.88% | 653,900 | 14億2993万 | +7.45% | 21.9 | 1.3 |
| 01/19 | 98 | 106 | 97 | 104 | +7.22% | 702,300 | 14億7240万 | +10.64% | 22.55 | 1.34 |
| 01/16 | 97 | 98 | 96 | 97 | +2.11% | 205,000 | 13億7330万 | +4.3% | 21.04 | 1.25 |
| 01/15 | 96 | 96 | 95 | 95 | -1.04% | 137,200 | 13億4498万 | +2.15% | 20.6 | 1.22 |
| 01/14 | 96 | 97 | 95 | 96 | 0% | 173,900 | 13億5914万 | +3.23% | 20.82 | 1.23 |
| 01/13 | 98 | 98 | 95 | 96 | -1.03% | 228,800 | 13億5914万 | +3.23% | 20.82 | 1.23 |
| 01/09 | 96 | 98 | 96 | 97 | +2.11% | 210,900 | 13億7330万 | +4.3% | 21.04 | 1.25 |
| 01/08 | 96 | 97 | 95 | 95 | -3.06% | 201,300 | 13億4498万 | +2.15% | 20.6 | 1.22 |
| 01/07 | 98 | 98 | 96 | 98 | +2.08% | 154,500 | 13億8746万 | +4.26% | 21.25 | 1.26 |
| 01/06 | 95 | 97 | 95 | 96 | +2.13% | 174,600 | 13億5914万 | +2.13% | 20.82 | 1.23 |
| 01/05 | 94 | 96 | 94 | 94 | 0% | 156,800 | 13億3083万 | 0% | 20.38 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 92 | 95 | 92 | 94 | +1.08% | 106,500 | 13億3083万 | 0% | 20.38 | 1.21 |
| 12/29 | 92 | 93 | 91 | 93 | +2.2% | 118,700 | 13億1667万 | -1.06% | 20.17 | 1.19 |
| 12/26 | 93 | 93 | 91 | 91 | -2.15% | 191,100 | 12億8835万 | -3.19% | 19.73 | 1.17 |
| 12/25 | 92 | 93 | 91 | 93 | 0% | 168,400 | 13億1667万 | -2.11% | 20.17 | 1.19 |
| 12/24 | 93 | 93 | 92 | 93 | +2.2% | 155,100 | 13億1667万 | -2.11% | 20.17 | 1.19 |
| 12/23 | 92 | 93 | 91 | 91 | 0% | 141,100 | 12億8835万 | -4.21% | 19.73 | 1.17 |
| 12/22 | 93 | 94 | 91 | 91 | -1.09% | 194,400 | 12億8835万 | -4.21% | 19.73 | 1.17 |
| 12/19 | 91 | 93 | 91 | 92 | 0% | 177,300 | 13億251万 | -4.17% | 19.95 | 1.18 |
| 12/18 | 91 | 92 | 89 | 92 | 0% | 234,900 | 13億251万 | -4.17% | 19.95 | 1.18 |
| 12/17 | 92 | 92 | 91 | 92 | +2.22% | 217,400 | 13億251万 | -5.15% | 19.95 | 1.18 |
| 12/16 | 92 | 93 | 90 | 90 | -2.17% | 259,800 | 12億7420万 | -7.22% | 19.52 | 1.16 |
| 12/15 | 91 | 92 | 90 | 92 | +1.1% | 227,600 | 13億251万 | -6.12% | 19.95 | 1.18 |
| 12/12 | 91 | 92 | 90 | 91 | +1.11% | 201,800 | 12億8835万 | -8.08% | 19.73 | 1.17 |
| 12/11 | 92 | 92 | 90 | 90 | -3.23% | 273,500 | 12億7420万 | -9.09% | 19.52 | 1.16 |
| 12/10 | 92 | 93 | 92 | 93 | +1.09% | 253,900 | 13億1667万 | -7% | 20.17 | 1.19 |
| 12/09 | 92 | 93 | 91 | 92 | +1.1% | 430,900 | 13億251万 | -8% | 19.95 | 1.18 |
| 12/08 | 95 | 95 | 89 | 91 | -5.21% | 1,443,500 | 12億8835万 | -9.9% | 19.73 | 1.17 |
| 12/05 | 100 | 100 | 96 | 96 | -4% | 367,400 | 13億5914万 | -4.95% | 20.82 | 1.23 |
| 12/04 | 98 | 101 | 98 | 100 | +2.04% | 219,000 | 14億1577万 | -1.96% | 21.69 | 1.28 |
| 12/03 | 100 | 101 | 98 | 98 | -1.01% | 259,900 | 13億8746万 | -3.92% | 21.25 | 1.26 |
| 12/02 | 100 | 101 | 99 | 99 | -1% | 193,900 | 14億162万 | -2.94% | 21.47 | 1.27 |
| 12/01 | 101 | 102 | 100 | 100 | -0.99% | 195,300 | 14億1577万 | -1.96% | 21.69 | 1.28 |
| 11/28 | 99 | 102 | 99 | 101 | +3.06% | 269,900 | 14億2993万 | -1.94% | 21.9 | 1.3 |
| 11/27 | 98 | 99 | 97 | 98 | +1.03% | 206,400 | 13億8746万 | -4.85% | 21.25 | 1.26 |
| 11/26 | 97 | 98 | 94 | 97 | 0% | 301,800 | 13億7330万 | -5.83% | 21.04 | 1.25 |
| 11/25 | 98 | 98 | 96 | 97 | -1.02% | 208,000 | 13億7330万 | -6.73% | 21.04 | 1.25 |
| 11/21 | 98 | 98 | 97 | 98 | +1.03% | 239,800 | 13億8746万 | -5.77% | 21.25 | 1.26 |
| 11/20 | 99 | 99 | 95 | 97 | -2.02% | 386,100 | 13億7330万 | -7.62% | 21.04 | 1.25 |
| 11/19 | 98 | 99 | 97 | 99 | 0% | 312,100 | 14億162万 | -5.71% | 21.47 | 1.27 |
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 9月期 | 182 18,160 10/9 | 89 8,860 1/17 | 221,300 2,213 3/31 | - | - | +21.03% 5/16 | -40.15% 10/10 |
| 2009年 9月期 | 99 9,900 10/1 | 34 3,400 11/21 | 267,800 2,678 10/7 | - | - | +32.36% 6/3 | -43.51% 11/21 |
| 2010年 9月期 | 231 23,050 8/5 | 71 7,100 10/6 7,050 10/5 | 1,017,700 10,177 6/10 | - | - | +41.58% 6/10 | -31.52% 10/25 |
| 2011年 9月期 | 175 17,450 10/1 | 79 7,920 3/16 | 299,500 2,995 3/28 | 25億871万 | 11億3862万 | +17.27% 12/6 | -38.88% 3/16 |
| 2012年 9月期 | 125 12,480 10/7 | 96 9,550 9/26 | 270,100 2,701 9/25 | 17億9419万 | 13億7296万 | +5.51% 7/9 | -11.67% 11/14 |
| 2013年 9月期 | 177 17,700 5/15 | 90 9,000 11/16 | 284,200 2,842 4/19 | 25億4465万 | 12億9389万 | +32.2% 5/15 | -15.27% 6/27 |
| 2014年 9月期 | 250 25,000 1/7 | 115 11,520 10/4 11,510 10/2 | 4,026,700 8/25 | 36億915万 | 16億5474万 | +48.55% 1/7 | -19.21% 2/4 |
| 2015年 9月期 | 187 6/16 | 108 8/25 | 4,535,300 6/16 | 26億9964万 | 15億5915万 | +6.6% 1/23 | -23.17% 8/25 |
| 2016年 9月期 | 138 10/22 | 75 6/24 | 876,800 4/26 | 19億9225万 | 10億8274万 | +18.06% 4/19 | -12.13% 6/27 |
| 2017年 9月期 | 194 7/25 | 82 11/9 | 51,744,700 7/25 | 28億70万 | 11億8380万 | +35.67% 7/25 | -13.23% 9/5 |
| 2018年 9月期 | 182 11/7 | 100 8/21 | 3,670,300 10/19 | 26億2746万 | 14億4366万 | +14.58% 9/20 | -13.66% 2/6 |
| 2019年 9月期 | 140 7/26 | 73 12/25 | 21,834,100 7/26 | 20億2112万 | 10億5387万 | +29.68% 2/26 | -23.44% 12/25 |
| 2020年 9月期 | 131 6/24 | 60 3/13 | 6,368,500 6/24 | 18億9119万 | 8億6619万 | +13.94% 4/20 | -34.05% 3/13 |
| 2021年 9月期 | 178 1/12 | 89 12/24 | 52,062,000 1/12 | 25億6971万 | 12億8485万 | +49.9% 1/12 | -9.38% 8/17 |
| 2022年 9月期 | 122 10/26 | 90 9/28 | 2,285,000 1/13 | 17億6126万 | 12億9929万 | +5.49% 1/13 | -11.64% 11/30 |
| 2023年 9月期 | 123 12/14 | 90 8/28 8/25 他2件 | 14,319,600 12/14 | 17億7570万 | 12億9929万 | +13.44% 12/14 | -3.47% 10/23 |
| 2024年 9月期 | 100 11/27 | 59 8/5 | 1,552,500 11/27 | 14億4366万 | 8億5175万 | +7.3% 9/3 | -22.44% 8/5 |
| 2025年 9月期 | 166 7/9 | 66 4/7 | 22,236,800 5/20 | 23億9647万 | 9億5281万 | +43.84% 7/9 | -14.04% 4/7 |
| 最新 | 101 2026/4/17 | 227,400 | 14億2993万 | +3.06% 98 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 214%（3.14倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -77%（0.23倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 66%（1.66倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 104%（2.04倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/04/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
34円（2008/11/21） - 197%（2.97倍）
101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。
