スター・マイカHD（2975）の株価チャート
株価
3/31
- 前日 (3/30)
- 1,602
- 始値
- 1,584
- 高値
- 1,620
- 安値
- 1,567
- 終値 -2.18%
- 1,567
- 出来高 +30.6%
- 357,700
乖離率
- 株価（5日）
移動平均値 - -3.92%
1,631 - 株価（25日）
移動平均値 - -3.75%
1,628 - 出来高（5日）
移動平均値 - +47.31%
242,820
2025/10/30～2026/03/31
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 | ||||||||||
| 03/31 | 1,584 | 1,620 | 1,567 | 1,567 | -2.18% | 357,700 | 544億6249万 | -3.75% | 10.44 | 1.69 |
| 03/30 | 1,564 | 1,622 | 1,547 | 1,602 | -3.2% | 273,900 | 556億7895万 | -1.66% | 10.67 | 1.73 |
| 03/27 | 1,661 | 1,663 | 1,643 | 1,655 | -0.9% | 137,500 | 575億2101万 | +1.53% | 11.02 | 1.79 |
| 03/26 | 1,654 | 1,691 | 1,641 | 1,670 | +0.54% | 216,000 | 580億4235万 | +2.64% | 11.12 | 1.8 |
| 03/25 | 1,638 | 1,663 | 1,632 | 1,661 | +3.94% | 229,000 | 577億2954万 | +2.28% | 11.06 | 1.79 |
| 03/24 | 1,575 | 1,614 | 1,561 | 1,598 | +4.04% | 182,100 | 555億3992万 | -1.48% | 10.64 | 1.73 |
| 03/23 | 1,583 | 1,585 | 1,528 | 1,536 | -5.36% | 196,300 | 533億8506万 | -5.24% | 10.23 | 1.66 |
| 03/19 | 1,649 | 1,649 | 1,622 | 1,623 | -3.57% | 123,400 | 564億882万 | -0.06% | 10.81 | 1.75 |
| 03/18 | 1,659 | 1,686 | 1,637 | 1,683 | +2.37% | 116,000 | 584億9417万 | +3.7% | 11.21 | 1.82 |
| 03/17 | 1,649 | 1,662 | 1,636 | 1,644 | +0.49% | 140,500 | 571億3869万 | +1.61% | 10.95 | 1.77 |
| 03/16 | 1,603 | 1,646 | 1,603 | 1,636 | +0.31% | 122,300 | 568億6065万 | +1.36% | 10.9 | 1.77 |
| 03/13 | 1,608 | 1,654 | 1,605 | 1,631 | -0.61% | 112,700 | 566億8687万 | +1.3% | 10.86 | 1.76 |
| 03/12 | 1,651 | 1,664 | 1,635 | 1,641 | -2.09% | 131,800 | 570億3443万 | +2.24% | 10.93 | 1.77 |
| 03/11 | 1,670 | 1,700 | 1,663 | 1,676 | +0.78% | 110,600 | 582億5088万 | +4.88% | 11.16 | 1.81 |
| 03/10 | 1,610 | 1,669 | 1,608 | 1,663 | +3.81% | 154,800 | 577億9906万 | +4.66% | 11.08 | 1.8 |
| 03/09 | 1,566 | 1,602 | 1,546 | 1,602 | -4.01% | 290,200 | 556億7895万 | +1.33% | 10.67 | 1.73 |
| 03/06 | 1,633 | 1,672 | 1,616 | 1,669 | +1.58% | 103,000 | 580億759万 | +6.04% | 11.12 | 1.8 |
| 03/05 | 1,620 | 1,659 | 1,610 | 1,643 | +4.19% | 166,000 | 571億394万 | +5.05% | 10.94 | 1.77 |
| 03/04 | 1,616 | 1,625 | 1,547 | 1,577 | -4.6% | 202,500 | 548億1005万 | +1.35% | 10.5 | 1.7 |
| 03/03 | 1,691 | 1,736 | 1,648 | 1,653 | +0.67% | 317,200 | 574億5150万 | +6.58% | 11.01 | 1.78 |
| 03/02 | 1,627 | 1,658 | 1,607 | 1,642 | -1.5% | 141,200 | 570億6918万 | +6.42% | 10.94 | 1.77 |
| 02/27 | 1,620 | 1,669 | 1,618 | 1,667 | +3.41% | 189,500 | 579億3808万 | +8.53% | 11.1 | 1.8 |
| 02/26 | 1,612 | 1,650 | 1,608 | 1,612 | +1.13% | 140,200 | 560億2651万 | +5.57% | 10.74 | 1.74 |
| 02/25 | 1,569 | 1,612 | 1,552 | 1,594 | +2.38% | 173,500 | 554億90万 | +4.73% | 10.62 | 1.72 |
| 02/24 | 1,586 | 1,586 | 1,545 | 1,557 | -2.44% | 208,900 | 541億1493万 | +2.5% | 10.37 | 1.68 |
| 02/20 | 1,590 | 1,596 | 1,551 | 1,596 | -1.78% | 120,000 | 554億7041万 | +5.14% | 10.63 | 1.72 |
| 02/19 | 1,581 | 1,628 | 1,580 | 1,625 | +2.78% | 162,200 | 564億7833万 | +7.12% | 10.82 | 1.75 |
| 02/18 | 1,597 | 1,597 | 1,581 | 1,581 | +0.13% | 82,100 | 549億4907万 | +4.43% | 10.53 | 1.71 |
| 02/17 | 1,630 | 1,630 | 1,568 | 1,579 | -1.93% | 229,600 | 548億7956万 | +4.71% | 10.52 | 1.7 |
| 02/16 | 1,600 | 1,630 | 1,585 | 1,610 | +1% | 324,100 | 559億5699万 | +7.26% | 10.72 | 1.74 |
| 02/13 | 1,610 | 1,614 | 1,551 | 1,594 | -0.99% | 315,000 | 554億90万 | +6.84% | 10.62 | 1.72 |
| 02/12 | 1,595 | 1,629 | 1,580 | 1,610 | +0.94% | 211,800 | 559億5699万 | +8.34% | 10.72 | 1.74 |
| 02/10 | 1,573 | 1,605 | 1,567 | 1,595 | +2.18% | 140,300 | 554億3566万 | +7.92% | 10.62 | 1.72 |
| 02/09 | 1,567 | 1,576 | 1,547 | 1,561 | +0.97% | 168,100 | 542億5395万 | +6.34% | 10.4 | 1.69 |
| 02/06 | 1,520 | 1,560 | 1,516 | 1,546 | +1.05% | 233,600 | 537億3262万 | +5.89% | 10.3 | 1.67 |
| 02/05 | 1,538 | 1,543 | 1,523 | 1,530 | +1.86% | 141,800 | 531億7652万 | +5.3% | 10.19 | 1.65 |
| 02/04 | 1,459 | 1,506 | 1,459 | 1,502 | +2.88% | 180,100 | 522億336万 | +3.87% | 10 | 1.62 |
| 02/03 | 1,478 | 1,480 | 1,450 | 1,460 | 0% | 187,200 | 507億4361万 | +1.46% | 9.72 | 1.58 |
| 02/02 | 1,487 | 1,511 | 1,460 | 1,460 | +0.21% | 246,500 | 507億4361万 | +1.88% | 9.72 | 1.58 |
| 01/30 | 1,435 | 1,465 | 1,423 | 1,457 | +2.03% | 151,300 | 506億3934万 | +2.17% | 9.7 | 1.57 |
| 01/29 | 1,432 | 1,441 | 1,408 | 1,428 | +0.07% | 256,500 | 496億3142万 | +0.71% | 9.51 | 1.54 |
| 01/28 | 1,442 | 1,452 | 1,423 | 1,427 | -1.25% | 211,000 | 495億9666万 | +1.13% | 9.5 | 1.54 |
| 01/27 | 1,446 | 1,453 | 1,424 | 1,445 | -0.69% | 201,400 | 502億2227万 | +2.92% | 9.62 | 1.56 |
| 01/26 | 1,439 | 1,471 | 1,433 | 1,455 | +0.48% | 263,300 | 505億6983万 | +4.23% | 9.69 | 1.57 |
| 01/23 | 1,474 | 1,485 | 1,438 | 1,448 | -1.23% | 221,700 | 503億2654万 | +4.4% | 9.64 | 1.56 |
| 01/22 | 1,454 | 1,490 | 1,449 | 1,466 | +2.59% | 292,000 | 509億5214万 | +6.31% | 9.76 | 1.58 |
| 01/21 | 1,438 | 1,453 | 1,412 | 1,429 | -3.71% | 350,400 | 496億6618万 | +4.31% | 9.52 | 1.54 |
| 01/20 | 1,502 | 1,509 | 1,446 | 1,484 | -2.75% | 368,000 | 515億7775万 | +9.04% | 9.88 | 1.6 |
| 01/19 | 1,525 | 1,540 | 1,502 | 1,526 | -1.42% | 208,900 | 530億3750万 | +12.95% | 10.16 | 1.65 |
| 01/16 | 1,546 | 1,570 | 1,519 | 1,548 | -0.71% | 235,600 | 538億213万 | +15.7% | 10.31 | 1.67 |
| 01/15 | 1,551 | 1,576 | 1,512 | 1,559 | +0.52% | 274,400 | 541億8444万 | +17.48% | 10.38 | 1.68 |
| 01/14 | 1,604 | 1,610 | 1,508 | 1,551 | +8.16% | 868,100 | 539億640万 | +18.13% | 10.33 | 1.67 |
| 01/13 | 1,418 | 1,445 | 1,380 | 1,434 | +2.58% | 329,000 | 498億3996万 | +10.39% | 9.55 | 1.55 |
| 01/09 | 1,407 | 1,421 | 1,382 | 1,398 | +0.29% | 204,700 | 485億8874万 | +8.37% | 9.31 | 1.51 |
| 01/08 | 1,420 | 1,440 | 1,386 | 1,394 | -3.19% | 259,600 | 484億4972万 | +8.57% | 9.28 | 1.5 |
| 01/07 | 1,397 | 1,444 | 1,389 | 1,440 | +3% | 227,600 | 500億4849万 | +12.76% | 9.59 | 1.55 |
| 01/06 | 1,365 | 1,401 | 1,359 | 1,398 | +3.17% | 180,800 | 485億8874万 | +10.08% | 9.31 | 1.51 |
| 01/05 | 1,367 | 1,369 | 1,333 | 1,355 | -0.44% | 178,700 | 470億9424万 | +7.45% | 9.02 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 1,358 | 1,380 | 1,357 | 1,361 | -0.44% | 148,200 | 473億277万 | +8.53% | 9.06 | 1.47 |
| 12/29 | 1,368 | 1,391 | 1,356 | 1,367 | +0.89% | 228,500 | 475億1131万 | +9.62% | 9.1 | 1.48 |
| 12/26 | 1,340 | 1,364 | 1,335 | 1,355 | +1.96% | 169,900 | 470億9424万 | +9.36% | 9.02 | 1.46 |
| 12/25 | 1,329 | 1,342 | 1,326 | 1,329 | +0.91% | 119,600 | 461億9059万 | +8.05% | 8.85 | 1.43 |
| 12/24 | 1,300 | 1,327 | 1,297 | 1,317 | +2.57% | 185,200 | 457億7352万 | +7.77% | 8.77 | 1.42 |
| 12/23 | 1,252 | 1,289 | 1,249 | 1,284 | +3.05% | 130,300 | 446億2657万 | +5.68% | 8.55 | 1.39 |
| 12/22 | 1,278 | 1,285 | 1,246 | 1,246 | -1.81% | 152,900 | 433億585万 | +3.06% | 8.3 | 1.35 |
| 12/19 | 1,238 | 1,269 | 1,236 | 1,269 | +1.76% | 125,600 | 441億523万 | +5.14% | 8.45 | 1.37 |
| 12/18 | 1,240 | 1,249 | 1,236 | 1,247 | +0.97% | 79,200 | 433億4060万 | +3.74% | 8.31 | 1.35 |
| 12/17 | 1,250 | 1,250 | 1,222 | 1,235 | +0.08% | 74,200 | 429億2353万 | +3.09% | 8.23 | 1.33 |
| 12/16 | 1,249 | 1,253 | 1,233 | 1,234 | -1.83% | 91,300 | 428億8878万 | +3.35% | 8.22 | 1.33 |
| 12/15 | 1,228 | 1,257 | 1,217 | 1,257 | +1.7% | 80,100 | 436億8816万 | +5.54% | 8.37 | 1.36 |
| 12/12 | 1,217 | 1,238 | 1,217 | 1,236 | +2.66% | 91,900 | 429億5829万 | +4.3% | 8.23 | 1.33 |
| 12/11 | 1,229 | 1,230 | 1,195 | 1,204 | -1.47% | 105,700 | 418億4610万 | +2.03% | 8.02 | 1.3 |
| 12/10 | 1,227 | 1,231 | 1,221 | 1,222 | +0.25% | 93,100 | 424億7170万 | +3.82% | 8.14 | 1.32 |
| 12/09 | 1,250 | 1,252 | 1,215 | 1,219 | -2.71% | 128,900 | 423億6744万 | +3.92% | 8.12 | 1.32 |
| 12/08 | 1,214 | 1,254 | 1,214 | 1,253 | +3.21% | 183,700 | 435億4914万 | +7.09% | 8.35 | 1.35 |
| 12/05 | 1,212 | 1,217 | 1,202 | 1,214 | 0% | 119,600 | 421億9366万 | +4.12% | 8.09 | 1.31 |
| 12/04 | 1,205 | 1,221 | 1,201 | 1,214 | +1% | 103,500 | 421億9366万 | +4.39% | 8.09 | 1.31 |
| 12/03 | 1,247 | 1,259 | 1,191 | 1,202 | -3.06% | 213,400 | 417億7659万 | +3.35% | 8.01 | 1.3 |
| 12/02 | 1,238 | 1,252 | 1,222 | 1,240 | +0.16% | 154,300 | 430億9731万 | +6.62% | 8.26 | 1.34 |
| 12/01 | 1,263 | 1,264 | 1,227 | 1,238 | -1.98% | 326,400 | 430億2780万 | +6.54% | 8.25 | 1.34 |
| 11/28 | 1,155 | 1,268 | 1,149 | 1,263 | +8.97% | 507,100 | 438億9670万 | +8.88% | 10.24 | 1.45 |
| 11/27 | 1,167 | 1,167 | 1,146 | 1,159 | -2.69% | 289,400 | 402億8208万 | +0.17% | 9.4 | 1.33 |
| 11/26 | 1,183 | 1,203 | 1,172 | 1,191 | +1.36% | 466,100 | 413億9427万 | +2.94% | 9.66 | 1.36 |
| 11/25 | 1,170 | 1,181 | 1,162 | 1,175 | +0.69% | 194,000 | 408億3818万 | +1.73% | 9.53 | 1.35 |
| 11/21 | 1,149 | 1,173 | 1,149 | 1,167 | +2.19% | 204,900 | 405億6013万 | +1.13% | 9.46 | 1.34 |
| 11/20 | 1,136 | 1,149 | 1,132 | 1,142 | +1.33% | 123,800 | 396億9123万 | -0.95% | 9.26 | 1.31 |
| 11/19 | 1,130 | 1,140 | 1,123 | 1,127 | +0.18% | 172,700 | 391億6989万 | -2.25% | 9.14 | 1.29 |
| 11/18 | 1,128 | 1,133 | 1,115 | 1,125 | -1.75% | 219,400 | 391億38万 | -2.34% | 9.12 | 1.29 |
| 11/17 | 1,190 | 1,197 | 1,145 | 1,145 | -3.62% | 208,400 | 397億9550万 | -0.61% | 9.28 | 1.31 |
| 11/14 | 1,164 | 1,188 | 1,161 | 1,188 | +2.41% | 148,900 | 412億9000万 | +3.04% | 9.63 | 1.36 |
| 11/13 | 1,149 | 1,160 | 1,144 | 1,160 | +0.96% | 99,600 | 403億1684万 | +0.52% | 9.41 | 1.33 |
| 11/12 | 1,129 | 1,152 | 1,126 | 1,149 | +2.5% | 133,100 | 399億3452万 | -0.61% | 9.32 | 1.32 |
| 11/11 | 1,146 | 1,151 | 1,117 | 1,121 | -2.86% | 178,800 | 389億6136万 | -3.28% | 9.09 | 1.28 |
| 11/10 | 1,133 | 1,162 | 1,125 | 1,154 | +3.13% | 176,200 | 401億830万 | -0.6% | 9.36 | 1.32 |
| 11/07 | 1,124 | 1,131 | 1,114 | 1,119 | -0.18% | 75,700 | 388億9185万 | -3.7% | 9.07 | 1.28 |
| 11/06 | 1,105 | 1,126 | 1,100 | 1,121 | +0.45% | 162,500 | 389億6136万 | -3.86% | 9.09 | 1.28 |
| 11/05 | 1,126 | 1,133 | 1,098 | 1,116 | -1.41% | 129,700 | 387億8758万 | -4.53% | 9.05 | 1.28 |
| 11/04 | 1,135 | 1,145 | 1,119 | 1,132 | -0.53% | 182,700 | 393億4367万 | -3.5% | 9.18 | 1.3 |
| 10/31 | 1,148 | 1,150 | 1,129 | 1,138 | -1.39% | 232,400 | 395億5221万 | -3.15% | 9.23 | 1.3 |
| 10/30 | 1,129 | 1,160 | 1,115 | 1,154 | +1.85% | 321,700 | 401億830万 | -1.87% | 9.36 | 1.32 |
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 | |
| 2019年 11月期 | 1,009 2,018 9/26 | 617 1,234 6/3 | 776,400 388,200 6/7 | 367億8542万 | 224億9416万 | +13.82% 7/30 | -8.66% 11/22 |
| 2020年 11月期 | 899 1,798 1/10 | 476 952 3/17 | 532,600 266,300 11/27 | 327億7512万 | 173億5368万 | +26.01% 10/5 | -33.41% 3/13 |
| 2021年 11月期 | 798 1,595 9/30 | 504 1,007 5/18 | 1,935,800 967,900 8/27 | 303億9632万 | 185億4617万 | +14.67% 9/16 | -17.2% 1/20 |
| 2022年 11月期 | 897 1,793 4/4 | 568 1,136 3/9 1,135 3/8 | 1,782,800 891,400 4/4 | 344億9945万 | 216億4904万 | +35.4% 4/4 | -11.21% 5/12 |
| 2023年 11月期 | 731 12/15 | 571 8/17 | 1,096,100 1/24 | 248億5400万 | 194億1400万 | +8.46% 9/15 | -12.1% 1/16 |
| 2024年 11月期 | 710 7/2 | 494 8/5 | 967,500 7/2 | 241億4000万 | 167億9600万 | +14.58% 3/29 | -24.68% 8/5 |
| 2025年 11月期 | 1,311 10/1 | 664 12/2 | 1,288,200 10/1 | 455億6498万 | 225億7600万 | +12.12% 8/19 | -9.88% 4/7 |
| 最新 | 1,567 2026/3/31 | 357,700 | 544億6249万 | -3.75% 1,628 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 75%（1.75倍）
- 2026/03/31 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
476円（2020/03/17） - 229%（3.29倍）
1,567円（3/31）
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。
