スター・マイカHD（2975）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,493
- 始値
- 1,510
- 高値
- 1,578
- 安値
- 1,507
- 終値 +3.88%
- 1,551
- 出来高 +43.58%
- 203,600
乖離率
- 株価（5日）
移動平均値 - +2.17%
1,518 - 株価（25日）
移動平均値 - -4.38%
1,622 - 出来高（5日）
移動平均値 - -12.86%
233,660
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,510 | 1,578 | 1,507 | 1,551 | +3.88% | 203,600 | 539億640万 | -4.38% | 8.73 | 1.67 |
| 05/28 | 1,489 | 1,497 | 1,460 | 1,493 | -1.06% | 141,800 | 518億9055万 | -8.29% | 8.4 | 1.61 |
| 05/27 | 1,504 | 1,514 | 1,485 | 1,509 | -1.24% | 372,000 | 524億4665万 | -7.76% | 8.49 | 1.63 |
| 05/26 | 1,506 | 1,546 | 1,506 | 1,528 | +1.13% | 155,400 | 531億701万 | -7% | 8.6 | 1.65 |
| 05/25 | 1,500 | 1,523 | 1,489 | 1,511 | +1.82% | 295,500 | 525億1616万 | -8.26% | 8.5 | 1.63 |
| 05/22 | 1,547 | 1,547 | 1,467 | 1,484 | -5.18% | 416,400 | 515億7775万 | -10.28% | 8.35 | 1.6 |
| 05/21 | 1,619 | 1,639 | 1,564 | 1,565 | -2.98% | 205,700 | 543億9298万 | -6.06% | 8.81 | 1.69 |
| 05/20 | 1,701 | 1,701 | 1,592 | 1,613 | -5.78% | 244,600 | 560億6126万 | -3.76% | 9.08 | 1.74 |
| 05/19 | 1,717 | 1,747 | 1,698 | 1,712 | +1.36% | 173,300 | 595億210万 | +1.72% | 9.63 | 1.85 |
| 05/18 | 1,697 | 1,702 | 1,653 | 1,689 | -0.41% | 217,200 | 587億271万 | +0.06% | 9.5 | 1.82 |
| 05/15 | 1,770 | 1,775 | 1,670 | 1,696 | -2.58% | 219,400 | 589億4600万 | +0.36% | 9.54 | 1.83 |
| 05/14 | 1,664 | 1,760 | 1,637 | 1,741 | +5.52% | 373,500 | 605億1002万 | +2.9% | 9.8 | 1.88 |
| 05/13 | 1,656 | 1,680 | 1,650 | 1,650 | +0.55% | 112,900 | 573億4723万 | -2.42% | 9.29 | 1.78 |
| 05/12 | 1,643 | 1,664 | 1,627 | 1,641 | +0.49% | 131,200 | 570億3443万 | -3.07% | 9.23 | 1.77 |
| 05/11 | 1,602 | 1,638 | 1,600 | 1,633 | +1.43% | 122,000 | 567億5638万 | -3.71% | 9.19 | 1.76 |
| 05/08 | 1,596 | 1,610 | 1,574 | 1,610 | +1.26% | 123,400 | 559億5699万 | -4.96% | 9.06 | 1.74 |
| 05/07 | 1,598 | 1,612 | 1,553 | 1,590 | -1.79% | 228,000 | 552億6188万 | -6.08% | 8.95 | 1.72 |
| 05/01 | 1,637 | 1,639 | 1,590 | 1,619 | -1.1% | 172,500 | 562億6980万 | -4.54% | 9.11 | 1.75 |
| 04/30 | 1,674 | 1,682 | 1,631 | 1,637 | -2.44% | 125,200 | 568億9540万 | -3.59% | 9.21 | 1.77 |
| 04/28 | 1,628 | 1,678 | 1,616 | 1,678 | +3.64% | 188,900 | 583億2040万 | -1.24% | 9.44 | 1.81 |
| 04/27 | 1,646 | 1,646 | 1,610 | 1,619 | -2.29% | 248,000 | 562億6980万 | -4.54% | 9.11 | 1.75 |
| 04/24 | 1,697 | 1,698 | 1,638 | 1,657 | -2.36% | 153,500 | 575億9052万 | -2.07% | 9.32 | 1.79 |
| 04/23 | 1,699 | 1,719 | 1,680 | 1,697 | -0.12% | 138,400 | 589億8076万 | +0.35% | 9.55 | 1.83 |
| 04/22 | 1,703 | 1,710 | 1,684 | 1,699 | -1.05% | 118,000 | 590億5027万 | +0.53% | 9.56 | 1.83 |
| 04/21 | 1,742 | 1,745 | 1,706 | 1,717 | -0.17% | 147,200 | 596億7588万 | +1.72% | 9.66 | 1.85 |
| 04/20 | 1,696 | 1,723 | 1,683 | 1,720 | +2.2% | 152,200 | 597億8014万 | +2.08% | 9.68 | 1.86 |
| 04/17 | 1,682 | 1,730 | 1,666 | 1,683 | +0.54% | 231,700 | 584億9417万 | +0.12% | 9.47 | 1.82 |
| 04/16 | 1,650 | 1,698 | 1,632 | 1,674 | +2.07% | 333,100 | 581億8137万 | -0.36% | 9.42 | 1.81 |
| 04/15 | 1,667 | 1,688 | 1,604 | 1,640 | -2.38% | 717,600 | 569億9967万 | -2.38% | 9.23 | 1.77 |
| 04/14 | 1,795 | 1,795 | 1,636 | 1,680 | -6.2% | 749,100 | 583億8991万 | -0.06% | 9.45 | 1.81 |
| 04/13 | 1,795 | 1,806 | 1,779 | 1,791 | -0.94% | 183,300 | 622億4781万 | +6.73% | 10.08 | 1.93 |
| 04/10 | 1,799 | 1,811 | 1,787 | 1,808 | +1.06% | 175,400 | 628億3866万 | +8.07% | 10.17 | 1.95 |
| 04/09 | 1,830 | 1,842 | 1,789 | 1,789 | -2.72% | 220,900 | 621億7830万 | +7.38% | 10.07 | 1.93 |
| 04/08 | 1,828 | 1,846 | 1,806 | 1,839 | +5.21% | 277,500 | 639億1610万 | +10.92% | 10.35 | 1.99 |
| 04/07 | 1,748 | 1,785 | 1,730 | 1,748 | +0.4% | 206,300 | 607億5331万 | +5.94% | 9.84 | 1.89 |
| 04/06 | 1,720 | 1,763 | 1,720 | 1,741 | +1.75% | 244,700 | 605億1002万 | +5.77% | 9.8 | 1.88 |
| 04/03 | 1,679 | 1,719 | 1,677 | 1,711 | +0.41% | 185,700 | 594億6734万 | +4.14% | 9.63 | 1.85 |
| 04/02 | 1,687 | 1,735 | 1,673 | 1,704 | -0.99% | 302,100 | 592億2405万 | +3.97% | 9.59 | 1.84 |
| 04/01 | 1,686 | 1,726 | 1,648 | 1,721 | +9.83% | 600,200 | 598億1490万 | +5.26% | 9.69 | 1.86 |
| 03/31 | 1,584 | 1,620 | 1,567 | 1,567 | -2.18% | 357,700 | 544億6249万 | -3.75% | 8.82 | 1.69 |
| 03/30 | 1,564 | 1,622 | 1,547 | 1,602 | -3.2% | 273,900 | 556億7895万 | -1.66% | 9.02 | 1.73 |
| 03/27 | 1,661 | 1,663 | 1,643 | 1,655 | -0.9% | 137,500 | 575億2101万 | +1.53% | 9.31 | 1.79 |
| 03/26 | 1,654 | 1,691 | 1,641 | 1,670 | +0.54% | 216,000 | 580億4235万 | +2.64% | 9.4 | 1.8 |
| 03/25 | 1,638 | 1,663 | 1,632 | 1,661 | +3.94% | 229,000 | 577億2954万 | +2.28% | 9.35 | 1.79 |
| 03/24 | 1,575 | 1,614 | 1,561 | 1,598 | +4.04% | 182,100 | 555億3992万 | -1.48% | 8.99 | 1.73 |
| 03/23 | 1,583 | 1,585 | 1,528 | 1,536 | -5.36% | 196,300 | 533億8506万 | -5.24% | 8.64 | 1.66 |
| 03/19 | 1,649 | 1,649 | 1,622 | 1,623 | -3.57% | 123,400 | 564億882万 | -0.06% | 9.13 | 1.75 |
| 03/18 | 1,659 | 1,686 | 1,637 | 1,683 | +2.37% | 116,000 | 584億9417万 | +3.7% | 9.47 | 1.82 |
| 03/17 | 1,649 | 1,662 | 1,636 | 1,644 | +0.49% | 140,500 | 571億3869万 | +1.61% | 9.25 | 1.77 |
| 03/16 | 1,603 | 1,646 | 1,603 | 1,636 | +0.31% | 122,300 | 568億6065万 | +1.36% | 9.21 | 1.77 |
| 03/13 | 1,608 | 1,654 | 1,605 | 1,631 | -0.61% | 112,700 | 566億8687万 | +1.3% | 9.18 | 1.76 |
| 03/12 | 1,651 | 1,664 | 1,635 | 1,641 | -2.09% | 131,800 | 570億3443万 | +2.24% | 9.23 | 1.77 |
| 03/11 | 1,670 | 1,700 | 1,663 | 1,676 | +0.78% | 110,600 | 582億5088万 | +4.88% | 9.43 | 1.81 |
| 03/10 | 1,610 | 1,669 | 1,608 | 1,663 | +3.81% | 154,800 | 577億9906万 | +4.66% | 9.36 | 1.8 |
| 03/09 | 1,566 | 1,602 | 1,546 | 1,602 | -4.01% | 290,200 | 556億7895万 | +1.33% | 9.02 | 1.73 |
| 03/06 | 1,633 | 1,672 | 1,616 | 1,669 | +1.58% | 103,000 | 580億759万 | +6.04% | 9.39 | 1.8 |
| 03/05 | 1,620 | 1,659 | 1,610 | 1,643 | +4.19% | 166,000 | 571億394万 | +5.05% | 9.25 | 1.77 |
| 03/04 | 1,616 | 1,625 | 1,547 | 1,577 | -4.6% | 202,500 | 548億1005万 | +1.35% | 8.87 | 1.7 |
| 03/03 | 1,691 | 1,736 | 1,648 | 1,653 | +0.67% | 317,200 | 574億5150万 | +6.58% | 9.3 | 1.78 |
| 03/02 | 1,627 | 1,658 | 1,607 | 1,642 | -1.5% | 141,200 | 570億6918万 | +6.42% | 9.24 | 1.77 |
| 02/27 | 1,620 | 1,669 | 1,618 | 1,667 | +3.41% | 189,500 | 579億3808万 | +8.53% | 9.38 | 1.8 |
| 02/26 | 1,612 | 1,650 | 1,608 | 1,612 | +1.13% | 140,200 | 560億2651万 | +5.57% | 9.07 | 1.74 |
| 02/25 | 1,569 | 1,612 | 1,552 | 1,594 | +2.38% | 173,500 | 554億90万 | +4.73% | 8.97 | 1.72 |
| 02/24 | 1,586 | 1,586 | 1,545 | 1,557 | -2.44% | 208,900 | 541億1493万 | +2.5% | 8.76 | 1.68 |
| 02/20 | 1,590 | 1,596 | 1,551 | 1,596 | -1.78% | 120,000 | 554億7041万 | +5.14% | 8.98 | 1.72 |
| 02/19 | 1,581 | 1,628 | 1,580 | 1,625 | +2.78% | 162,200 | 564億7833万 | +7.12% | 9.14 | 1.75 |
| 02/18 | 1,597 | 1,597 | 1,581 | 1,581 | +0.13% | 82,100 | 549億4907万 | +4.43% | 8.9 | 1.71 |
| 02/17 | 1,630 | 1,630 | 1,568 | 1,579 | -1.93% | 229,600 | 548億7956万 | +4.71% | 8.89 | 1.7 |
| 02/16 | 1,600 | 1,630 | 1,585 | 1,610 | +1% | 324,100 | 559億5699万 | +7.26% | 9.06 | 1.74 |
| 02/13 | 1,610 | 1,614 | 1,551 | 1,594 | -0.99% | 315,000 | 554億90万 | +6.84% | 8.97 | 1.72 |
| 02/12 | 1,595 | 1,629 | 1,580 | 1,610 | +0.94% | 211,800 | 559億5699万 | +8.34% | 9.06 | 1.74 |
| 02/10 | 1,573 | 1,605 | 1,567 | 1,595 | +2.18% | 140,300 | 554億3566万 | +7.92% | 8.98 | 1.72 |
| 02/09 | 1,567 | 1,576 | 1,547 | 1,561 | +0.97% | 168,100 | 542億5395万 | +6.34% | 8.78 | 1.69 |
| 02/06 | 1,520 | 1,560 | 1,516 | 1,546 | +1.05% | 233,600 | 537億3262万 | +5.89% | 8.7 | 1.67 |
| 02/05 | 1,538 | 1,543 | 1,523 | 1,530 | +1.86% | 141,800 | 531億7652万 | +5.3% | 8.61 | 1.65 |
| 02/04 | 1,459 | 1,506 | 1,459 | 1,502 | +2.88% | 180,100 | 522億336万 | +3.87% | 8.45 | 1.62 |
| 02/03 | 1,478 | 1,480 | 1,450 | 1,460 | 0% | 187,200 | 507億4361万 | +1.46% | 8.22 | 1.58 |
| 02/02 | 1,487 | 1,511 | 1,460 | 1,460 | +0.21% | 246,500 | 507億4361万 | +1.88% | 8.22 | 1.58 |
| 01/30 | 1,435 | 1,465 | 1,423 | 1,457 | +2.03% | 151,300 | 506億3934万 | +2.17% | 8.2 | 1.57 |
| 01/29 | 1,432 | 1,441 | 1,408 | 1,428 | +0.07% | 256,500 | 496億3142万 | +0.71% | 8.04 | 1.54 |
| 01/28 | 1,442 | 1,452 | 1,423 | 1,427 | -1.25% | 211,000 | 495億9666万 | +1.13% | 8.03 | 1.54 |
| 01/27 | 1,446 | 1,453 | 1,424 | 1,445 | -0.69% | 201,400 | 502億2227万 | +2.92% | 8.13 | 1.56 |
| 01/26 | 1,439 | 1,471 | 1,433 | 1,455 | +0.48% | 263,300 | 505億6983万 | +4.23% | 8.19 | 1.57 |
| 01/23 | 1,474 | 1,485 | 1,438 | 1,448 | -1.23% | 221,700 | 503億2654万 | +4.4% | 8.15 | 1.56 |
| 01/22 | 1,454 | 1,490 | 1,449 | 1,466 | +2.59% | 292,000 | 509億5214万 | +6.31% | 8.25 | 1.58 |
| 01/21 | 1,438 | 1,453 | 1,412 | 1,429 | -3.71% | 350,400 | 496億6618万 | +4.31% | 8.04 | 1.54 |
| 01/20 | 1,502 | 1,509 | 1,446 | 1,484 | -2.75% | 368,000 | 515億7775万 | +9.04% | 8.35 | 1.6 |
| 01/19 | 1,525 | 1,540 | 1,502 | 1,526 | -1.42% | 208,900 | 530億3750万 | +12.95% | 8.59 | 1.65 |
| 01/16 | 1,546 | 1,570 | 1,519 | 1,548 | -0.71% | 235,600 | 538億213万 | +15.7% | 8.71 | 1.67 |
| 01/15 | 1,551 | 1,576 | 1,512 | 1,559 | +0.52% | 274,400 | 541億8444万 | +17.48% | 8.77 | 1.68 |
| 01/14 | 1,604 | 1,610 | 1,508 | 1,551 | +8.16% | 868,100 | 539億640万 | +18.13% | 8.73 | 1.67 |
| 01/13 | 1,418 | 1,445 | 1,380 | 1,434 | +2.58% | 329,000 | 498億3996万 | +10.39% | 8.07 | 1.55 |
| 01/09 | 1,407 | 1,421 | 1,382 | 1,398 | +0.29% | 204,700 | 485億8874万 | +8.37% | 7.87 | 1.51 |
| 01/08 | 1,420 | 1,440 | 1,386 | 1,394 | -3.19% | 259,600 | 484億4972万 | +8.57% | 7.84 | 1.5 |
| 01/07 | 1,397 | 1,444 | 1,389 | 1,440 | +3% | 227,600 | 500億4849万 | +12.76% | 8.1 | 1.55 |
| 01/06 | 1,365 | 1,401 | 1,359 | 1,398 | +3.17% | 180,800 | 485億8874万 | +10.08% | 7.87 | 1.51 |
| 01/05 | 1,367 | 1,369 | 1,333 | 1,355 | -0.44% | 178,700 | 470億9424万 | +7.45% | 7.63 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 1,358 | 1,380 | 1,357 | 1,361 | -0.44% | 148,200 | 473億277万 | +8.53% | 7.66 | 1.47 |
| 12/29 | 1,368 | 1,391 | 1,356 | 1,367 | +0.89% | 228,500 | 475億1131万 | +9.62% | 7.69 | 1.48 |
| 12/26 | 1,340 | 1,364 | 1,335 | 1,355 | +1.96% | 169,900 | 470億9424万 | +9.36% | 7.63 | 1.46 |
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 | 1,551 2026/5/29 | 203,600 | 539億640万 | -4.38% 1,622 | |||
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）
- 2026/05/29 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
476円（2020/03/17） - 226%（3.26倍）
1,551円（5/29）
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。
