長栄（2993）の株価チャート

株価

5/28

前日 (5/27): 2,082
始値: 2,082
高値: 2,167
安値: 2,082
終値 ±0%: 2,082
出来高 -62.5%: 2,400

乖離率

株価（5日） 移動平均値: -1.47%
2,113
株価（25日） 移動平均値: -9.87%
2,310
出来高（5日） 移動平均値: -45.7%
4,420

2025/12/23～2026/05/28

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
05/28	2,082	2,167	2,082	2,082	0%	2,400	93億1361万	-9.87%	9.87	0.74
05/27	2,105	2,105	2,067	2,082	-1.33%	6,400	93億1361万	-10.41%	9.87	0.74
05/26	2,080	2,168	2,080	2,110	+0.81%	4,000	94億3887万	-9.71%	10.01	0.75
05/25	2,152	2,178	2,091	2,093	-4.69%	8,900	93億6282万	-10.86%	9.93	0.75
05/22	2,195	2,196	2,195	2,196	+2.38%	400	98億2358万	-6.99%	10.41	0.78
05/21	2,155	2,223	2,145	2,145	-2.94%	6,300	95億9544万	-9.49%	10.17	0.76
05/20	2,201	2,210	2,156	2,210	+0.36%	4,300	98億8621万	-7.18%	10.48	0.79
05/19	2,234	2,280	2,185	2,202	-3.59%	4,800	98億5042万	-7.83%	10.44	0.79
05/18	2,349	2,349	2,255	2,284	-0.74%	4,800	102億1724万	-4.71%	10.83	0.81
05/15	2,351	2,351	2,301	2,301	-3.12%	3,400	102億9329万	-4.2%	10.91	0.82
05/14	2,351	2,375	2,346	2,375	-0.46%	3,400	106億2432万	-1.25%	11.26	0.85
05/13	2,386	2,386	2,386	2,386	+0.38%	200	106億7353万	-0.79%	11.32	0.85
05/11	2,381	2,381	2,376	2,377	+0.46%	1,400	106億3327万	-1.21%	11.27	0.85
05/08	2,386	2,386	2,360	2,366	-1.38%	1,000	105億8406万	-1.66%	11.22	0.84
05/07	2,375	2,399	2,375	2,399	+0.8%	1,900	107億3168万	-0.58%	11.38	0.86
05/01	2,380	2,381	2,380	2,380	0%	900	106億4669万	-1.77%	11.29	0.85
04/30	2,422	2,422	2,380	2,380	-1.73%	800	106億4669万	-2.22%	11.29	0.85
04/28	2,394	2,422	2,394	2,422	+0.92%	900	108億3457万	-0.82%	11.49	0.86
04/27	2,410	2,410	2,400	2,400	-0.41%	1,500	107億3616万	-1.8%	11.38	0.86
04/24	2,430	2,435	2,410	2,410	0%	800	107億8089万	-1.71%	11.43	0.86
04/23	2,451	2,451	2,406	2,410	+0.08%	500	107億8089万	-1.99%	11.43	0.86
04/22	2,415	2,455	2,408	2,408	-0.29%	1,100	107億7194万	-2.31%	11.42	0.86
04/21	2,416	2,416	2,415	2,415	-1.63%	200	108億326万	-2.23%	11.45	0.86
04/17	2,446	2,455	2,446	2,455	+0.2%	200	109億8219万	-0.93%	11.64	0.88
04/16	2,403	2,450	2,403	2,450	+0.41%	800	109億5983万	-1.33%	11.62	0.87
04/15	2,425	2,440	2,425	2,440	+1.62%	600	109億1509万	-1.93%	11.57	0.87
04/14	2,400	2,444	2,400	2,401	+0.17%	600	107億4063万	-3.77%	11.39	0.86
04/13	2,419	2,419	2,381	2,397	-0.91%	900	107億2273万	-4.04%	11.37	0.85
04/10	2,450	2,450	2,416	2,419	+0.46%	1,400	108億2115万	-3.32%	11.47	0.86
04/09	2,425	2,425	2,408	2,408	-0.7%	400	107億7194万	-3.99%	11.42	0.86
04/08	2,432	2,440	2,425	2,425	+0.04%	600	108億4799万	-3.5%	11.5	0.86
04/07	2,405	2,424	2,401	2,424	+0.87%	900	108億4352万	-3.77%	11.5	0.86
04/06	2,400	2,435	2,400	2,403	+0.33%	1,100	107億4958万	-4.91%	11.4	0.86
04/03	2,375	2,398	2,375	2,395	+0.84%	900	107億1379万	-5.52%	11.36	0.85
04/02	2,374	2,425	2,374	2,375	-0.5%	900	106億2432万	-6.64%	11.26	0.85
04/01	2,399	2,399	2,358	2,387	-0.42%	8,600	106億7800万	-6.54%	11.32	0.85
03/31	2,385	2,397	2,351	2,397	+0.5%	1,200	107億2273万	-6.44%	10.56	0.85
03/30	2,406	2,406	2,303	2,385	-6.43%	5,400	106億6905万	-7.23%	10.46	0.85
03/27	2,603	2,637	2,525	2,549	-3.37%	4,700	114億269万	-1.24%	11.18	0.91
03/26	2,642	2,642	2,615	2,638	-0.3%	2,000	118億82万	+2.17%	11.57	0.94
03/25	2,600	2,650	2,600	2,646	+2.04%	1,600	118億3661万	+2.56%	11.61	0.94
03/24	2,575	2,593	2,512	2,593	+4.77%	7,600	115億9952万	+0.66%	11.38	0.92
03/23	2,538	2,538	2,465	2,475	-4.37%	2,700	110億7166万	-3.85%	10.86	0.88
03/19	2,610	2,610	2,588	2,588	-0.38%	1,000	115億7715万	+0.5%	11.35	0.92
03/18	2,587	2,598	2,575	2,598	+1.8%	1,300	116億2189万	+1.09%	11.4	0.92
03/17	2,540	2,552	2,540	2,552	+0.47%	700	114億1611万	-0.43%	11.2	0.91
03/16	2,565	2,565	2,540	2,540	-2.31%	200	113億6243万	-0.74%	11.14	0.9
03/13	2,600	2,600	2,577	2,600	+0.39%	1,400	116億3084万	+1.84%	11.41	0.92
03/12	2,623	2,623	2,550	2,590	+0.39%	800	115億8610万	+1.77%	11.36	0.92
03/11	2,556	2,580	2,555	2,580	-0.77%	1,000	115億4137万	+1.69%	11.32	0.92
03/10	2,484	2,644	2,484	2,600	+4.88%	2,800	116億3084万	+2.89%	11.41	0.92
03/09	2,472	2,484	2,384	2,479	-1.39%	4,100	110億8955万	-1.47%	10.88	0.88
03/06	2,514	2,514	2,514	2,514	-1.8%	100	112億4612万	+0.12%	11.03	0.89
03/05	2,513	2,563	2,513	2,560	+1.11%	700	114億5190万	+2.2%	11.23	0.91
03/04	2,562	2,562	2,500	2,532	-1.9%	2,500	113億2664万	+1.4%	11.11	0.9
03/03	2,601	2,611	2,581	2,581	-1.56%	1,700	115億4584万	+3.57%	11.32	0.92
03/02	2,593	2,622	2,593	2,622	+0.58%	1,500	117億2925万	+5.56%	11.5	0.93
02/27	2,611	2,661	2,605	2,607	-0.15%	1,500	116億6215万	+5.38%	11.44	0.93
02/26	2,623	2,625	2,611	2,611	-0.46%	800	116億8004万	+5.97%	11.46	0.93
02/25	2,575	2,623	2,575	2,623	+1.08%	1,500	117億3372万	+6.93%	11.51	0.93
02/24	2,565	2,610	2,555	2,595	-0.76%	2,500	116億847万	+6.31%	11.39	0.92
02/20	2,641	2,641	2,572	2,615	-0.57%	3,100	116億9794万	+7.61%	11.47	0.93
02/19	2,560	2,749	2,550	2,630	+2.37%	3,800	117億6504万	+8.72%	11.54	0.93
02/18	2,565	2,579	2,565	2,569	-0.93%	800	114億9216万	+6.6%	11.27	0.91
02/17	2,526	2,593	2,526	2,593	+1.09%	300	115億9952万	+8.09%	11.38	0.92
02/16	2,520	2,600	2,520	2,565	+1.83%	2,700	114億7427万	+7.46%	11.25	0.91
02/13	2,502	2,519	2,470	2,519	+0.76%	2,000	112億6849万	+6.02%	11.05	0.89
02/12	2,477	2,500	2,451	2,500	+1.5%	2,600	111億8350万	+5.66%	10.97	0.89
02/10	2,435	2,464	2,435	2,463	+1.19%	700	110億1798万	+4.5%	10.81	0.87
02/09	2,467	2,467	2,424	2,434	-0.45%	1,700	108億8825万	+3.57%	10.68	0.86
02/06	2,450	2,465	2,445	2,445	+1.49%	3,900	109億3746万	+4.4%	10.73	0.87
02/05	2,407	2,410	2,383	2,409	+0.37%	600	107億7642万	+3.21%	10.57	0.86
02/04	2,340	2,400	2,340	2,400	+1.31%	3,200	107億3616万	+3.14%	10.53	0.85
02/03	2,335	2,390	2,310	2,369	+1.46%	2,400	105億9748万	+2.11%	10.39	0.84
02/02	2,340	2,350	2,335	2,335	-0.3%	1,200	104億4538万	+0.95%	10.24	0.83
01/30	2,356	2,356	2,342	2,342	-0.51%	1,300	104億7670万	+1.47%	10.28	0.83
01/29	2,396	2,429	2,354	2,354	+0.34%	2,800	105億3038万	+2.26%	10.33	0.84
01/28	2,350	2,373	2,346	2,346	-1.01%	1,000	104億9459万	+2.18%	10.29	0.83
01/27	2,395	2,395	2,370	2,370	-1.04%	300	106億195万	+3.49%	10.4	0.84
01/26	2,380	2,402	2,351	2,395	+0.63%	2,600	107億1379万	+4.91%	10.51	0.85
01/23	2,400	2,400	2,317	2,380	+0.46%	5,500	106億4669万	+4.48%	10.44	0.85
01/22	2,369	2,369	2,369	2,369	+0.42%	1,100	105億9748万	+4.32%	10.39	0.84
01/21	2,330	2,359	2,330	2,359	+0.81%	1,900	105億5275万	+4.15%	10.35	0.84
01/20	2,340	2,340	2,340	2,340	+0.69%	300	104億6775万	+3.63%	10.27	0.83
01/19	2,323	2,340	2,323	2,324	-0.17%	2,800	103億9618万	+3.06%	10.2	0.83
01/16	2,348	2,388	2,328	2,328	-0.39%	2,900	104億1407万	+3.37%	10.21	0.83
01/15	2,348	2,350	2,323	2,337	-2.54%	1,200	104億5433万	+3.91%	10.25	0.83
01/14	2,296	2,434	2,296	2,398	+4.44%	3,700	107億2721万	+6.82%	10.52	0.85
01/13	2,298	2,298	2,290	2,296	-0.04%	2,000	102億7092万	+2.64%	10.07	0.82
01/09	2,295	2,298	2,295	2,297	+0.09%	700	102億7539万	+2.82%	10.08	0.82
01/08	2,297	2,297	2,285	2,295	+1.06%	1,400	102億6645万	+2.87%	10.07	0.82
01/07	2,276	2,297	2,271	2,271	-0.22%	2,900	101億5909万	+1.93%	9.96	0.81
01/06	2,258	2,276	2,255	2,276	+0.18%	2,300	101億8145万	+2.29%	9.99	0.81
01/05	2,255	2,272	2,255	2,272	+0.98%	1,800	101億6356万	+2.2%	9.97	0.81
2025
12/30	2,231	2,250	2,231	2,250	+0.9%	300	100億6515万	+1.31%	9.87	0.81
12/29	2,236	2,236	2,230	2,230	-0.22%	700	99億7568万	+0.5%	9.78	0.81
12/26	2,229	2,235	2,228	2,235	+0.68%	1,900	99億9804万	+0.77%	9.8	0.81
12/25	2,200	2,220	2,199	2,220	+0.86%	2,100	99億3094万	+0.09%	9.74	0.8
12/24	2,206	2,212	2,196	2,201	-0.14%	2,500	98億4595万	-0.77%	9.66	0.8
12/23	2,196	2,212	2,196	2,204	+0.36%	3,300	98億5937万	-0.63%	9.67	0.8

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	1,799 3/25 3/16	1,550 1/27	600,700 12/24	80億3487万	69億2276万	+9.78% 3/23	-3.8% 4/12
2023年 3月期	2,182 3/17	1,602 6/17	136,200 3/16	97億6095万	71億5501万	+12.09% 3/16	-2.66% 12/22
2024年 3月期	2,343 3/19	1,961 5/17	72,500 3/19	104億8117万	87億7233万	+8.05% 9/25	-4.12% 5/16
2025年 3月期	2,340 3/21	1,818 8/5	41,600 3/21	104億6775万	81億3264万	+8.82% 3/21	-10.07% 8/5
2026年 3月期	2,749 2/19	1,921 4/7	13,900 6/18	122億9737万	85億9340万	+8.72% 2/19	-7.23% 3/30
最新	2,082 2026/5/28		2,400	93億1361万		-9.87% 2,310

年間値上がり率

2022/12/30 vs 2021/12/30: 10%（1.1倍）
2023/12/29 vs 2022/12/30: 17%（1.17倍）
2024/12/30 vs 2023/12/29: -5%（0.95倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/05/28 vs 2025/12/30: -7%（0.93倍）
過去安値 1,550円（2022/01/27）: 34%（1.34倍）
2,082円（5/28）

長栄（2993）の株価チャート

株価

5/28

乖離率

2025/12/23～2026/05/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート