銚子丸（3075）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,705
- 始値
- 1,714
- 高値
- 1,715
- 安値
- 1,701
- 終値 +0.41%
- 1,712
- 出来高 +60%
- 8,800
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,704 - 株価（25日）
移動平均値 - +2.82%
1,665 - 出来高（5日）
移動平均値 - +30.56%
6,740
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,714 | 1,715 | 1,701 | 1,712 | +0.41% | 8,800 | 248億5481万 | +2.82% | 27.31 | 2.36 |
| 07/24 | 1,706 | 1,707 | 1,700 | 1,705 | +0.12% | 5,500 | 247億5319万 | +2.65% | 27.2 | 2.35 |
| 07/23 | 1,705 | 1,705 | 1,699 | 1,703 | +0.12% | 2,800 | 247億2415万 | +2.78% | 27.17 | 2.35 |
| 07/22 | 1,704 | 1,708 | 1,699 | 1,701 | +0.06% | 7,300 | 246億9511万 | +2.9% | 27.13 | 2.35 |
| 07/21 | 1,696 | 1,700 | 1,693 | 1,700 | +0.41% | 9,300 | 246億8060万 | +3.09% | 27.12 | 2.34 |
| 07/17 | 1,695 | 1,695 | 1,685 | 1,693 | -0.12% | 7,600 | 245億7897万 | +2.86% | 27.01 | 2.34 |
| 07/16 | 1,697 | 1,699 | 1,683 | 1,695 | -0.12% | 7,000 | 246億801万 | +3.23% | 27.04 | 2.34 |
| 07/15 | 1,701 | 1,709 | 1,686 | 1,697 | +0.06% | 11,300 | 246億3704万 | +3.54% | 27.07 | 2.34 |
| 07/14 | 1,700 | 1,710 | 1,682 | 1,696 | +1.8% | 37,700 | 246億2252万 | +3.73% | 27.05 | 2.34 |
| 07/13 | 1,653 | 1,666 | 1,652 | 1,666 | +0.06% | 10,000 | 241億8698万 | +2.15% | 26.58 | 2.3 |
| 07/10 | 1,650 | 1,665 | 1,650 | 1,665 | +0.91% | 4,600 | 241億7247万 | +2.21% | 26.56 | 2.3 |
| 07/09 | 1,652 | 1,664 | 1,650 | 1,650 | -0.42% | 7,100 | 239億5470万 | +1.48% | 26.32 | 2.28 |
| 07/08 | 1,658 | 1,659 | 1,655 | 1,657 | -0.06% | 4,400 | 240億5632万 | +2.03% | 26.43 | 2.29 |
| 07/07 | 1,655 | 1,659 | 1,652 | 1,658 | +0.36% | 4,200 | 240億7084万 | +2.22% | 26.45 | 2.29 |
| 07/06 | 1,641 | 1,652 | 1,640 | 1,652 | +0.3% | 6,800 | 239億8373万 | +1.98% | 26.35 | 2.28 |
| 07/03 | 1,656 | 1,656 | 1,640 | 1,647 | -0.54% | 4,800 | 239億1114万 | +1.86% | 26.27 | 2.27 |
| 07/02 | 1,652 | 1,657 | 1,648 | 1,656 | +0.24% | 3,300 | 240億4180万 | +2.48% | 26.42 | 2.28 |
| 07/01 | 1,660 | 1,660 | 1,650 | 1,652 | +0.12% | 4,200 | 239億8373万 | +2.42% | 26.35 | 2.28 |
| 06/30 | 1,645 | 1,655 | 1,640 | 1,650 | +0.36% | 4,800 | 239億5470万 | +2.42% | 26.32 | 2.28 |
| 06/29 | 1,633 | 1,654 | 1,633 | 1,644 | +0.67% | 8,200 | 238億6759万 | +2.18% | 26.22 | 2.27 |
| 06/26 | 1,629 | 1,633 | 1,618 | 1,633 | +0.49% | 4,800 | 237億789万 | +1.62% | 26.05 | 2.25 |
| 06/25 | 1,625 | 1,625 | 1,620 | 1,625 | +0.25% | 3,600 | 235億9175万 | +1.18% | 25.92 | 2.24 |
| 06/24 | 1,625 | 1,626 | 1,619 | 1,621 | +0.06% | 3,800 | 235億3367万 | +1.06% | 25.86 | 2.24 |
| 06/23 | 1,620 | 1,623 | 1,619 | 1,620 | +0.12% | 2,900 | 235億1916万 | +1.06% | 25.84 | 2.23 |
| 06/22 | 1,615 | 1,618 | 1,613 | 1,618 | +0.19% | 3,200 | 234億9012万 | +0.94% | 25.81 | 2.23 |
| 06/19 | 1,615 | 1,616 | 1,615 | 1,615 | 0% | 1,700 | 234億4657万 | +0.81% | 25.76 | 2.23 |
| 06/18 | 1,606 | 1,616 | 1,606 | 1,615 | +0.62% | 4,900 | 234億4657万 | +0.81% | 25.76 | 2.23 |
| 06/17 | 1,605 | 1,608 | 1,601 | 1,605 | 0% | 3,100 | 233億139万 | +0.25% | 25.6 | 2.21 |
| 06/16 | 1,614 | 1,614 | 1,603 | 1,605 | -0.19% | 2,600 | 233億139万 | +0.25% | 25.6 | 2.21 |
| 06/15 | 1,614 | 1,614 | 1,608 | 1,608 | +0.12% | 1,200 | 233億4494万 | +0.37% | 25.65 | 2.22 |
| 06/12 | 1,609 | 1,610 | 1,605 | 1,606 | 0% | 2,600 | 233億1590万 | +0.25% | 25.62 | 2.22 |
| 06/11 | 1,607 | 1,609 | 1,600 | 1,606 | 0% | 2,300 | 233億1590万 | +0.25% | 25.62 | 2.22 |
| 06/10 | 1,600 | 1,606 | 1,599 | 1,606 | +0.12% | 5,800 | 233億1590万 | +0.25% | 25.62 | 2.22 |
| 06/09 | 1,605 | 1,605 | 1,599 | 1,604 | +0.31% | 3,400 | 232億8687万 | +0.12% | 25.59 | 2.21 |
| 06/08 | 1,600 | 1,601 | 1,597 | 1,599 | -0.06% | 4,700 | 232億1428万 | -0.25% | 25.51 | 2.21 |
| 06/05 | 1,595 | 1,604 | 1,595 | 1,600 | +0.06% | 4,400 | 232億2880万 | -0.25% | 25.52 | 2.21 |
| 06/04 | 1,600 | 1,600 | 1,596 | 1,599 | -0.06% | 1,400 | 232億1428万 | -0.31% | 25.51 | 2.21 |
| 06/03 | 1,603 | 1,603 | 1,596 | 1,600 | -0.19% | 4,100 | 232億2880万 | -0.25% | 25.52 | 2.21 |
| 06/02 | 1,603 | 1,603 | 1,601 | 1,603 | +0.31% | 2,000 | 232億7235万 | -0.06% | 25.57 | 2.21 |
| 06/01 | 1,602 | 1,605 | 1,592 | 1,598 | -0.19% | 6,000 | 231億9976万 | -0.31% | 25.49 | 2.2 |
| 05/29 | 1,601 | 1,602 | 1,593 | 1,601 | +0.25% | 5,000 | 232億4331万 | -0.12% | 25.54 | 2.21 |
| 05/28 | 1,603 | 1,603 | 1,591 | 1,597 | +0.13% | 3,200 | 231億8524万 | -0.44% | 25.48 | 2.2 |
| 05/27 | 1,605 | 1,605 | 1,590 | 1,595 | -0.25% | 5,100 | 231億5621万 | -0.56% | 25.44 | 2.2 |
| 05/26 | 1,596 | 1,600 | 1,594 | 1,599 | +0.19% | 2,200 | 232億1428万 | -0.31% | 25.51 | 2.21 |
| 05/25 | 1,600 | 1,601 | 1,591 | 1,596 | -0.06% | 4,400 | 231億7072万 | -0.5% | 25.46 | 2.2 |
| 05/22 | 1,591 | 1,600 | 1,580 | 1,597 | -0.06% | 8,600 | 231億8524万 | -0.44% | 25.48 | 2.2 |
| 05/21 | 1,594 | 1,604 | 1,591 | 1,598 | +0.25% | 6,400 | 231億9976万 | -0.37% | 25.49 | 2.2 |
| 05/20 | 1,600 | 1,604 | 1,593 | 1,594 | -0.44% | 9,600 | 231億4169万 | -0.69% | 25.43 | 2.2 |
| 05/19 | 1,603 | 1,607 | 1,600 | 1,601 | -0.31% | 6,600 | 232億4331万 | -0.25% | 25.54 | 2.21 |
| 05/18 | 1,604 | 1,606 | 1,603 | 1,606 | +0.12% | 5,800 | 233億1590万 | +0.06% | 25.62 | 2.21 |
| 05/15 | 1,609 | 1,610 | 1,604 | 1,604 | -0.12% | 3,400 | 232億8687万 | -0.06% | 25.59 | 2.21 |
| 05/14 | 1,605 | 1,611 | 1,605 | 1,606 | -0.12% | 4,600 | 233億1590万 | +0.06% | 25.62 | 2.21 |
| 05/13 | 1,610 | 1,615 | 1,606 | 1,608 | -0.12% | 7,400 | 233億4494万 | +0.25% | 25.65 | 2.22 |
| 05/12 | 1,615 | 1,615 | 1,607 | 1,610 | +0.19% | 2,000 | 233億7398万 | +0.44% | 25.68 | 2.22 |
| 05/11 | 1,615 | 1,619 | 1,606 | 1,607 | -0.62% | 5,600 | 233億3042万 | +0.25% | 25.63 | 2.22 |
| 05/08 | 1,619 | 1,620 | 1,617 | 1,617 | +0.37% | 2,300 | 234億7560万 | +0.94% | 25.79 | 2.23 |
| 05/07 | 1,620 | 1,620 | 1,610 | 1,611 | +0.06% | 3,100 | 233億8849万 | +0.69% | 25.7 | 2.22 |
| 05/01 | 1,606 | 1,615 | 1,606 | 1,610 | -0.31% | 6,600 | 233億7398万 | +0.69% | 25.68 | 2.22 |
| 04/30 | 1,616 | 1,622 | 1,608 | 1,615 | -0.06% | 7,600 | 234億4657万 | +1.06% | 25.76 | 2.23 |
| 04/28 | 1,608 | 1,616 | 1,608 | 1,616 | +0.5% | 3,400 | 234億6108万 | +1.19% | 25.78 | 2.23 |
| 04/27 | 1,602 | 1,610 | 1,598 | 1,608 | +0.69% | 10,900 | 233億4494万 | +0.75% | 25.65 | 2.22 |
| 04/24 | 1,602 | 1,604 | 1,592 | 1,597 | 0% | 4,300 | 231億8524万 | +0.13% | 25.48 | 2.2 |
| 04/23 | 1,597 | 1,603 | 1,594 | 1,597 | 0% | 3,600 | 231億8524万 | +0.13% | 25.48 | 2.2 |
| 04/22 | 1,600 | 1,603 | 1,595 | 1,597 | -0.19% | 7,800 | 231億8524万 | +0.13% | 25.48 | 2.2 |
| 04/21 | 1,603 | 1,612 | 1,600 | 1,600 | -0.31% | 6,700 | 232億2880万 | +0.31% | 25.52 | 2.21 |
| 04/20 | 1,604 | 1,612 | 1,603 | 1,605 | +0.12% | 4,400 | 233億139万 | +0.63% | 25.6 | 2.21 |
| 04/17 | 1,607 | 1,607 | 1,599 | 1,603 | +0.12% | 3,000 | 232億7235万 | +0.5% | 25.57 | 2.21 |
| 04/16 | 1,605 | 1,607 | 1,601 | 1,601 | +0.38% | 2,800 | 232億4331万 | +0.38% | 25.54 | 2.21 |
| 04/15 | 1,608 | 1,608 | 1,595 | 1,595 | 0% | 7,100 | 231億5621万 | 0% | 25.44 | 2.2 |
| 04/14 | 1,600 | 1,602 | 1,590 | 1,595 | -0.93% | 13,200 | 231億5621万 | -0.06% | 25.44 | 2.2 |
| 04/13 | 1,600 | 1,610 | 1,600 | 1,610 | +0.31% | 6,800 | 233億7398万 | +0.88% | 25.68 | 2.22 |
| 04/10 | 1,610 | 1,610 | 1,599 | 1,605 | -0.19% | 2,300 | 233億139万 | +0.56% | 25.6 | 2.21 |
| 04/09 | 1,605 | 1,610 | 1,601 | 1,608 | +0.19% | 3,400 | 233億4494万 | +0.75% | 25.65 | 2.22 |
| 04/08 | 1,601 | 1,608 | 1,596 | 1,605 | +0.63% | 5,600 | 233億139万 | +0.69% | 25.6 | 2.21 |
| 04/07 | 1,605 | 1,605 | 1,588 | 1,595 | -0.19% | 4,000 | 231億5621万 | +0.13% | 25.44 | 2.2 |
| 04/06 | 1,599 | 1,600 | 1,586 | 1,598 | +0.25% | 4,300 | 231億9976万 | +0.31% | 25.49 | 2.2 |
| 04/03 | 1,585 | 1,599 | 1,585 | 1,594 | +0.89% | 2,600 | 231億4169万 | 0% | 25.43 | 2.2 |
| 04/02 | 1,618 | 1,618 | 1,580 | 1,580 | -1.13% | 7,600 | 229億3844万 | -0.94% | 25.2 | 2.18 |
| 04/01 | 1,582 | 1,609 | 1,582 | 1,598 | +1.14% | 4,400 | 231億9976万 | -0.06% | 25.49 | 2.2 |
| 03/31 | 1,574 | 1,599 | 1,574 | 1,580 | -0.25% | 4,200 | 229億3844万 | -1.37% | 25.2 | 2.18 |
| 03/30 | 1,562 | 1,590 | 1,560 | 1,584 | +0.13% | 10,700 | 229億9651万 | -1.37% | 25.27 | 2.18 |
| 03/27 | 1,611 | 1,611 | 1,580 | 1,582 | -0.75% | 12,100 | 229億6747万 | -1.68% | 25.24 | 2.18 |
| 03/26 | 1,598 | 1,598 | 1,591 | 1,594 | +0.25% | 5,000 | 231億4169万 | -1.12% | 25.43 | 2.2 |
| 03/25 | 1,592 | 1,600 | 1,590 | 1,590 | +0.06% | 9,800 | 230億8362万 | -1.55% | 25.36 | 2.19 |
| 03/24 | 1,575 | 1,592 | 1,575 | 1,589 | +1.53% | 7,500 | 230億6910万 | -1.79% | 25.35 | 2.19 |
| 03/23 | 1,593 | 1,593 | 1,555 | 1,565 | -2% | 16,500 | 227億2067万 | -3.45% | 24.96 | 2.16 |
| 03/19 | 1,600 | 1,604 | 1,597 | 1,597 | -0.56% | 5,700 | 231億8524万 | -1.66% | 25.48 | 2.2 |
| 03/18 | 1,616 | 1,616 | 1,605 | 1,606 | +0.37% | 6,000 | 233億1590万 | -1.29% | 25.62 | 2.21 |
| 03/17 | 1,617 | 1,617 | 1,596 | 1,600 | +0.19% | 3,900 | 232億2880万 | -1.72% | 25.52 | 2.21 |
| 03/16 | 1,616 | 1,616 | 1,585 | 1,597 | -0.19% | 8,200 | 231億8524万 | -2.08% | 25.48 | 2.2 |
| 03/13 | 1,598 | 1,600 | 1,590 | 1,600 | -0.06% | 4,400 | 232億2880万 | -2.02% | 25.52 | 2.21 |
| 03/12 | 1,618 | 1,618 | 1,585 | 1,601 | -1.05% | 6,700 | 232億4331万 | -2.02% | 25.54 | 2.21 |
| 03/11 | 1,623 | 1,628 | 1,616 | 1,618 | +0.25% | 4,300 | 234億9012万 | -1.04% | 25.81 | 2.23 |
| 03/10 | 1,609 | 1,626 | 1,599 | 1,614 | +1.32% | 9,800 | 234億3205万 | -1.34% | 25.75 | 2.23 |
| 03/09 | 1,611 | 1,611 | 1,575 | 1,593 | -1.12% | 11,900 | 231億2717万 | -2.63% | 25.41 | 2.2 |
| 03/06 | 1,606 | 1,611 | 1,593 | 1,611 | +0.31% | 11,600 | 233億8849万 | -1.65% | 25.7 | 2.22 |
| 03/05 | 1,588 | 1,610 | 1,587 | 1,606 | +2.95% | 8,600 | 233億1590万 | -2.01% | 25.62 | 2.21 |
| 03/04 | 1,570 | 1,577 | 1,560 | 1,560 | -0.7% | 15,900 | 226億4808万 | -4.94% | 24.88 | 2.15 |
| 03/03 | 1,603 | 1,606 | 1,571 | 1,571 | -2% | 23,400 | 228億777万 | -4.44% | 25.06 | 2.17 |
| 03/02 | 1,619 | 1,619 | 1,603 | 1,603 | -0.8% | 16,600 | 232億7235万 | -2.67% | 25.57 | 2.21 |
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 5月期 | 469 46,900 10/2 | 370 37,000 1/17 | 176,000 1,760 7/9 | - | - | +7.8% 7/20 | -7.98% 3/17 |
| 2009年 5月期 | 401 40,100 6/5 40,100 6/3 | 299 29,920 12/9 29,900 12/8 | 37,000 370 5/12 370 11/4 | - | - | +10.95% 4/27 | -9.46% 7/23 |
| 2010年 5月期 | 590 2,950 5/11 | 338 33,800 6/15 | 74,000 14,800 5/11 | - | - | +19.68% 4/7 | -10.95% 5/19 |
| 2011年 5月期 | 528 2,640 6/1 | 355 1,775 3/15 | 74,000 14,800 3/14 | 76億6392万 | 51億5282万 | +5.49% 4/25 | -20.52% 3/15 |
| 2012年 5月期 | 496 2,480 4/26 | 404 2,020 6/28 2,020 6/27 他3件 | 78,500 15,700 5/11 | 71億9944万 | 58億6406万 | +5.64% 4/25 | -8.14% 5/16 |
| 2013年 5月期 | 705 3,525 5/10 | 431 2,155 6/5 2,155 6/4 | 167,000 33,400 5/13 | 102億3307万 | 62億5596万 | +14.29% 3/28 | -14.13% 6/7 |
| 2014年 5月期 | 700 3,500 9/30 3,500 9/27 | 526 2,630 6/7 | 321,500 64,300 12/20 | 101億6050万 | 76億3489万 | +8.18% 9/27 | -6.52% 5/21 |
| 2015年 5月期 | 884 4,420 4/9 | 630 3,150 6/5 3,150 6/2 | 155,000 31,000 5/13 | 128億3391万 | 91億4634万 | +11.8% 4/7 | -5.88% 5/18 |
| 2016年 5月期 | 872 4,360 3/31 | 738 3,690 8/25 | 85,500 17,100 11/10 | 126億5969万 | 107億1428万 | +3.7% 9/28 | -9.73% 8/25 |
| 2017年 5月期 | 900 4,500 5/10 | 800 4,000 6/24 | 116,000 23,200 5/11 | 130億6620万 | 116億1440万 | +2.83% 5/10 | -2.54% 11/14 |
| 2018年 5月期 | 1,144 5,720 4/27 5,720 4/26 | 864 4,320 6/8 | 96,500 19,300 5/1 | 166億859万 | 125億4355万 | +9.4% 11/1 | -4.74% 6/7 |
| 2019年 5月期 | 1,318 5/9 | 940 12/25 | 75,500 15,100 11/12 | 191億3472万 | 136億4692万 | +9.21% 5/9 | -9.1% 12/25 |
| 2020年 5月期 | 1,364 11/6 | 870 3/10 | 75,000 2/28 | 198億255万 | 126億3066万 | +13.7% 5/12 | -22.66% 3/13 |
| 2021年 5月期 | 1,393 9/16 | 890 8/3 7/31 | 266,400 9/16 | 202億2357万 | 129億2102万 | +14.15% 9/16 | -12.08% 7/31 |
| 2022年 5月期 | 1,235 9/30 | 1,055 3/11 | 57,800 6/30 | 179億2973万 | 153億1649万 | +4.24% 6/28 | -5.21% 11/18 |
| 2023年 5月期 | 1,235 5/11 | 1,101 6/29 | 51,300 5/12 | 179億2973万 | 159億8431万 | +4.24% 6/29 | -2.11% 5/19 9/21 |
| 2024年 5月期 | 2,176 4/10 | 1,160 6/6 6/5 | 498,300 9/29 | 315億9116万 | 168億4088万 | +13.48% 10/6 | -8.71% 7/4 |
| 2025年 2月期 | 1,946 6/26 | 1,371 8/5 | 330,000 6/28 | 282億5202万 | 199億417万 | +4.84% 8/27 | -14.63% 8/5 |
| 2026年 2月期 | 1,691 2/25 | 1,300 4/7 | 49,300 2/26 | 245億4993万 | 188億7340万 | +5.19% 1/14 | -7.17% 4/7 |
| 最新 | 1,712 2026/7/27 | 8,800 | 248億5481万 | +2.82% 1,665 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/27
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/07/27 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
299円（2008/12/09） - 472%（5.72倍）
1,712円（7/27）
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。
