ありがとうサービス（3177）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,600
- 始値
- 3,550
- 高値
- 3,550
- 安値
- 3,490
- 終値 -2.64%
- 3,505
- 出来高 +33.33%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -2.31%
3,588 - 株価（25日）
移動平均値 - -1.52%
3,559 - 出来高（5日）
移動平均値 - +81.82%
1,100
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,550 | 3,550 | 3,490 | 3,505 | -2.64% | 2,000 | 33億4236万 | -1.52% | 6.58 | 0.95 |
| 05/07 | 3,605 | 3,620 | 3,585 | 3,600 | -0.69% | 1,500 | 34億3296万 | +1.27% | 6.75 | 0.97 |
| 05/01 | 3,650 | 3,650 | 3,615 | 3,625 | +0.28% | 400 | 34億5680万 | +2.14% | 6.8 | 0.98 |
| 04/30 | 3,575 | 3,645 | 3,575 | 3,615 | +0.56% | 400 | 34億4726万 | +2.03% | 6.78 | 0.98 |
| 04/28 | 3,670 | 3,670 | 3,550 | 3,595 | -1.24% | 1,200 | 34億2819万 | +1.61% | 6.75 | 0.97 |
| 04/27 | 3,675 | 3,675 | 3,640 | 3,640 | -0.95% | 900 | 34億7110万 | +3.06% | 6.83 | 0.98 |
| 04/24 | 3,600 | 3,675 | 3,600 | 3,675 | +2.65% | 1,200 | 35億448万 | +4.4% | 6.9 | 0.99 |
| 04/23 | 3,570 | 3,615 | 3,570 | 3,580 | +0.42% | 800 | 34億1388万 | +1.99% | 6.72 | 0.97 |
| 04/22 | 3,600 | 3,600 | 3,555 | 3,565 | -0.97% | 1,700 | 33億9958万 | +1.68% | 6.69 | 0.96 |
| 04/21 | 3,620 | 3,620 | 3,600 | 3,600 | -0.69% | 500 | 34億3296万 | +2.83% | 6.75 | 0.97 |
| 04/20 | 3,635 | 3,635 | 3,600 | 3,625 | +0.55% | 700 | 34億5680万 | +3.63% | 6.8 | 0.98 |
| 04/17 | 3,655 | 3,655 | 3,600 | 3,605 | -1.77% | 2,100 | 34億3772万 | +3.15% | 6.76 | 0.97 |
| 04/16 | 3,660 | 3,685 | 3,660 | 3,670 | -0.27% | 1,600 | 34億9971万 | +5.04% | 6.89 | 0.99 |
| 04/15 | 3,690 | 3,700 | 3,675 | 3,680 | +1.24% | 2,600 | 35億924万 | +5.47% | 6.9 | 0.99 |
| 04/14 | 3,520 | 3,640 | 3,520 | 3,635 | +3.41% | 4,900 | 34億6633万 | +4.3% | 6.82 | 0.98 |
| 04/13 | 3,515 | 3,520 | 3,510 | 3,515 | 0% | 800 | 33億5190万 | +0.92% | 6.6 | 0.95 |
| 04/10 | 3,530 | 3,530 | 3,515 | 3,515 | -0.57% | 600 | 33億5190万 | +0.83% | 6.6 | 0.95 |
| 04/09 | 3,515 | 3,535 | 3,515 | 3,535 | +1% | 200 | 33億7097万 | +1.32% | 6.63 | 0.96 |
| 04/08 | 3,520 | 3,550 | 3,500 | 3,500 | +0.43% | 1,200 | 33億3760万 | +0.29% | 6.57 | 0.95 |
| 04/07 | 3,500 | 3,520 | 3,485 | 3,485 | +1.01% | 2,500 | 33億2329万 | -0.2% | 6.54 | 0.94 |
| 04/06 | 3,470 | 3,470 | 3,450 | 3,450 | +0.44% | 200 | 32億8992万 | -1.34% | 6.47 | 0.93 |
| 04/03 | 3,445 | 3,445 | 3,435 | 3,435 | 0% | 300 | 32億7561万 | -2.03% | 6.45 | 0.93 |
| 04/02 | 3,450 | 3,480 | 3,435 | 3,435 | -0.43% | 1,100 | 32億7561万 | -2.19% | 6.45 | 0.93 |
| 04/01 | 3,480 | 3,480 | 3,450 | 3,450 | +0.15% | 800 | 32億8992万 | -2.1% | 6.47 | 0.93 |
| 03/31 | 3,440 | 3,445 | 3,440 | 3,445 | +1.62% | 200 | 32億8515万 | -2.77% | 6.46 | 0.93 |
| 03/30 | 3,420 | 3,420 | 3,385 | 3,390 | -2.16% | 400 | 32億3270万 | -4.75% | 6.36 | 0.92 |
| 03/27 | 3,475 | 3,480 | 3,465 | 3,465 | -0.29% | 500 | 33億422万 | -3.27% | 6.5 | 0.94 |
| 03/26 | 3,495 | 3,500 | 3,470 | 3,475 | -0.57% | 3,400 | 33億1376万 | -3.47% | 6.52 | 0.94 |
| 03/25 | 3,450 | 3,495 | 3,450 | 3,495 | +2.04% | 2,500 | 33億3283万 | -3.4% | 6.56 | 0.94 |
| 03/24 | 3,415 | 3,425 | 3,375 | 3,425 | +2.09% | 2,000 | 32億6608万 | -5.8% | 6.43 | 0.93 |
| 03/23 | 3,420 | 3,420 | 3,350 | 3,355 | -1.76% | 3,300 | 31億9932万 | -8.26% | 6.29 | 0.91 |
| 03/19 | 3,435 | 3,440 | 3,415 | 3,415 | -2.15% | 3,200 | 32億5654万 | -7.18% | 6.41 | 0.92 |
| 03/18 | 3,510 | 3,510 | 3,410 | 3,490 | +1.31% | 5,700 | 33億2806万 | -5.6% | 6.55 | 0.94 |
| 03/17 | 3,535 | 3,535 | 3,445 | 3,445 | -1.99% | 3,500 | 32億8515万 | -7.19% | 6.46 | 0.93 |
| 03/16 | 3,550 | 3,585 | 3,515 | 3,515 | -0.99% | 4,000 | 33億5190万 | -5.74% | 6.6 | 0.95 |
| 03/13 | 3,530 | 3,590 | 3,530 | 3,550 | -0.56% | 3,800 | 33億8528万 | -5.11% | 6.66 | 0.96 |
| 03/12 | 3,560 | 3,575 | 3,525 | 3,570 | +0.28% | 3,600 | 34億435万 | -4.85% | 6.7 | 0.96 |
| 03/11 | 3,575 | 3,615 | 3,560 | 3,560 | -0.28% | 2,800 | 33億9481万 | -5.34% | 6.68 | 0.96 |
| 03/10 | 3,585 | 3,605 | 3,570 | 3,570 | -0.42% | 4,000 | 34億435万 | -5.25% | 6.7 | 0.96 |
| 03/09 | 3,565 | 3,595 | 3,530 | 3,585 | -0.42% | 3,300 | 34億1865万 | -5.03% | 6.73 | 0.97 |
| 03/06 | 3,595 | 3,600 | 3,580 | 3,600 | +0.14% | 2,500 | 34億3296万 | -4.86% | 6.75 | 0.97 |
| 03/05 | 3,560 | 3,735 | 3,560 | 3,595 | +1.55% | 4,500 | 34億2819万 | -5.12% | 6.75 | 0.97 |
| 03/04 | 3,555 | 3,580 | 3,500 | 3,540 | -0.7% | 6,500 | 33億7574万 | -6.72% | 6.64 | 0.96 |
| 03/03 | 3,605 | 3,615 | 3,565 | 3,565 | -1.11% | 7,900 | 33億9958万 | -6.23% | 6.69 | 0.96 |
| 03/02 | 3,625 | 3,675 | 3,605 | 3,605 | -2.17% | 8,400 | 34億3772万 | -5.43% | 6.76 | 0.97 |
| 02/27 | 3,580 | 3,720 | 3,580 | 3,685 | +3.08% | 5,400 | 35億1401万 | -3.48% | 6.91 | 1 |
| 02/26 | 3,535 | 3,600 | 3,535 | 3,575 | -4.41% | 16,500 | 34億912万 | -6.39% | 6.71 | 0.97 |
| 02/25 | 3,900 | 3,905 | 3,740 | 3,740 | -4.35% | 12,600 | 35億6646万 | -2.22% | 7.02 | 1.01 |
| 02/24 | 3,850 | 3,935 | 3,850 | 3,910 | +1.56% | 5,600 | 37億2857万 | +2.25% | 7.34 | 1.06 |
| 02/20 | 3,930 | 3,950 | 3,835 | 3,850 | -3.02% | 5,000 | 36億7136万 | +0.79% | 7.22 | 1.04 |
| 02/19 | 3,925 | 3,980 | 3,925 | 3,970 | +1.28% | 3,900 | 37億8579万 | +3.95% | 7.45 | 1.07 |
| 02/18 | 3,925 | 3,940 | 3,895 | 3,920 | 0% | 1,600 | 37億3811万 | +2.91% | 7.36 | 1.06 |
| 02/17 | 3,935 | 3,965 | 3,920 | 3,920 | -0.51% | 2,200 | 37億3811万 | +3.29% | 7.36 | 1.06 |
| 02/16 | 3,950 | 3,955 | 3,905 | 3,940 | -0.25% | 4,300 | 37億5718万 | +4.21% | 7.39 | 1.06 |
| 02/13 | 3,930 | 3,950 | 3,925 | 3,950 | +1.28% | 3,700 | 37億6672万 | +4.89% | 7.41 | 1.07 |
| 02/12 | 3,895 | 3,900 | 3,890 | 3,900 | +0.65% | 2,600 | 37億1904万 | +4.03% | 7.32 | 1.05 |
| 02/10 | 3,870 | 3,880 | 3,865 | 3,875 | +0.26% | 2,100 | 36億9520万 | +3.75% | 7.27 | 1.05 |
| 02/09 | 3,865 | 3,935 | 3,865 | 3,865 | 0% | 2,500 | 36億8566万 | +3.84% | 7.25 | 1.04 |
| 02/06 | 3,835 | 3,870 | 3,835 | 3,865 | +0.91% | 1,500 | 36億8566万 | +4.18% | 7.25 | 1.04 |
| 02/05 | 3,770 | 3,830 | 3,770 | 3,830 | +0.66% | 2,300 | 36億5228万 | +3.6% | 7.19 | 1.04 |
| 02/04 | 3,790 | 3,810 | 3,790 | 3,805 | +0.26% | 1,500 | 36億2844万 | +3.34% | 7.14 | 1.03 |
| 02/03 | 3,775 | 3,800 | 3,770 | 3,795 | +1.2% | 900 | 36億1891万 | +3.41% | 7.12 | 1.03 |
| 02/02 | 3,715 | 3,780 | 3,710 | 3,750 | 0% | 4,000 | 35億7600万 | +2.52% | 7.04 | 1.01 |
| 01/30 | 3,770 | 3,790 | 3,750 | 3,750 | -1.19% | 1,800 | 35億7600万 | +2.85% | 7.04 | 1.01 |
| 01/29 | 3,750 | 3,810 | 3,750 | 3,795 | +1.74% | 3,900 | 36億1891万 | +4.46% | 7.12 | 1.03 |
| 01/28 | 3,780 | 3,780 | 3,730 | 3,730 | -0.4% | 2,300 | 35億5692万 | +3.04% | 7 | 1.01 |
| 01/27 | 3,765 | 3,765 | 3,745 | 3,745 | +0.54% | 600 | 35億7123万 | +3.83% | 7.03 | 1.01 |
| 01/26 | 3,750 | 3,760 | 3,725 | 3,725 | -1.97% | 4,700 | 35億5216万 | +3.62% | 6.99 | 1.01 |
| 01/23 | 3,775 | 3,800 | 3,750 | 3,800 | +1.33% | 3,900 | 36億2368万 | +6.03% | 7.13 | 1.03 |
| 01/22 | 3,715 | 3,760 | 3,715 | 3,750 | +0.81% | 1,400 | 35億7600万 | +4.98% | 7.04 | 1.01 |
| 01/21 | 3,720 | 3,750 | 3,720 | 3,720 | 0% | 1,400 | 35億4739万 | +4.49% | 6.98 | 1.01 |
| 01/20 | 3,730 | 3,730 | 3,700 | 3,720 | -0.27% | 1,400 | 35億4739万 | +4.82% | 6.98 | 1.01 |
| 01/19 | 3,665 | 3,755 | 3,665 | 3,730 | -1.97% | 14,300 | 35億5692万 | +5.43% | 7 | 1.01 |
| 01/16 | 3,825 | 3,860 | 3,780 | 3,805 | -0.65% | 2,100 | 36億2844万 | +7.88% | 7.14 | 1.03 |
| 01/15 | 3,710 | 3,830 | 3,710 | 3,830 | +3.37% | 4,500 | 36億5228万 | +9.05% | 7.19 | 1.04 |
| 01/14 | 3,620 | 4,000 | 3,585 | 3,705 | +3.35% | 19,200 | 35億3308万 | +6.01% | 6.95 | 1 |
| 01/13 | 3,590 | 3,620 | 3,550 | 3,585 | +0.42% | 10,200 | 34億1865万 | +2.93% | 6.73 | 0.97 |
| 01/09 | 3,595 | 3,635 | 3,555 | 3,570 | +0.42% | 2,800 | 34億435万 | +2.73% | 6.7 | 0.96 |
| 01/08 | 3,515 | 3,555 | 3,510 | 3,555 | +0.71% | 1,600 | 33億9004万 | +2.45% | 6.67 | 0.96 |
| 01/07 | 3,550 | 3,560 | 3,500 | 3,530 | -0.28% | 1,900 | 33億6620万 | +1.91% | 6.62 | 0.95 |
| 01/06 | 3,550 | 3,575 | 3,505 | 3,540 | -0.28% | 2,900 | 33億7574万 | +2.28% | 6.64 | 0.96 |
| 01/05 | 3,570 | 3,570 | 3,500 | 3,550 | -0.56% | 2,600 | 33億8528万 | +2.66% | 6.66 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 3,565 | 3,570 | 3,535 | 3,570 | +1.13% | 1,800 | 34億435万 | +3.33% | 6.7 | 0.96 |
| 12/29 | 3,515 | 3,585 | 3,505 | 3,530 | +1.73% | 5,100 | 33億6620万 | +2.32% | 6.62 | 0.95 |
| 12/26 | 3,500 | 3,500 | 3,440 | 3,470 | -0.86% | 1,200 | 33億899万 | +0.67% | 6.51 | 0.94 |
| 12/25 | 3,480 | 3,500 | 3,430 | 3,500 | +0.14% | 1,800 | 33億3760万 | +1.6% | 6.57 | 0.95 |
| 12/24 | 3,460 | 3,495 | 3,450 | 3,495 | +1.3% | 1,100 | 33億3283万 | +1.54% | 6.56 | 0.94 |
| 12/23 | 3,430 | 3,450 | 3,425 | 3,450 | +0.58% | 700 | 32億8992万 | +0.35% | 6.47 | 0.93 |
| 12/22 | 3,455 | 3,455 | 3,425 | 3,430 | -0.87% | 1,100 | 32億7084万 | -0.17% | 6.44 | 0.93 |
| 12/19 | 3,460 | 3,460 | 3,430 | 3,460 | +1.17% | 500 | 32億9945万 | +0.73% | 6.49 | 0.94 |
| 12/18 | 3,455 | 3,460 | 3,420 | 3,420 | -0.44% | 1,800 | 32億6131万 | -0.41% | 6.42 | 0.92 |
| 12/17 | 3,485 | 3,490 | 3,435 | 3,435 | -0.72% | 1,600 | 32億7561万 | +0.06% | 6.45 | 0.93 |
| 12/16 | 3,495 | 3,495 | 3,460 | 3,460 | -0.72% | 300 | 32億9945万 | +0.82% | 6.49 | 0.94 |
| 12/15 | 3,480 | 3,500 | 3,470 | 3,485 | +0.72% | 1,700 | 33億2329万 | +1.6% | 6.54 | 0.94 |
| 12/12 | 3,435 | 3,460 | 3,435 | 3,460 | +0.73% | 400 | 32億9945万 | +1.02% | 6.49 | 0.94 |
| 12/11 | 3,440 | 3,440 | 3,435 | 3,435 | -0.29% | 300 | 32億7561万 | +0.35% | 6.45 | 0.93 |
| 12/10 | 3,450 | 3,455 | 3,445 | 3,445 | -0.58% | 300 | 32億8515万 | +0.73% | 6.46 | 0.93 |
| 12/09 | 3,425 | 3,465 | 3,425 | 3,465 | +0.87% | 900 | 33億422万 | +1.38% | 6.5 | 0.94 |
| 12/08 | 3,400 | 3,435 | 3,400 | 3,435 | +1.03% | 1,400 | 32億7561万 | +0.62% | 6.45 | 0.93 |
| 12/05 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 400 | 32億4224万 | -0.32% | 6.38 | 0.92 |
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 | |
| 2013年 2月期 | 2,479 11/14 | 1,302 11/12 | 1,043,500 11/14 | 20億7145万 | 10億8795万 | +5.57% 1/31 | -9.65% 3/13 |
| 2014年 2月期 | 2,160 1/20 | 1,491 3/13 | 34,500 12/25 | 20億5977万 | 12億4587万 | +10.31% 12/26 | -10.46% 3/4 |
| 2015年 2月期 | 2,639 1/21 | 1,711 4/11 | 23,300 1/21 | 25億1655万 | 16億3160万 | +9.66% 9/22 | -7.25% 3/5 |
| 2016年 2月期 | 3,400 1/14 | 2,220 3/18 | 27,000 10/1 | 32億4224万 | 21億1699万 | +11.65% 8/19 | -9.18% 9/29 |
| 2017年 2月期 | 3,495 5/26 | 2,702 10/17 | 37,400 1/16 | 33億3283万 | 25億7662万 | +9.66% 5/26 | -9.02% 10/18 |
| 2018年 2月期 | 3,500 1/29 | 2,728 3/8 | 29,800 3/8 | 33億3760万 | 26億142万 | +9.93% 1/29 | -12.47% 3/12 |
| 2019年 2月期 | 2,830 3/1 | 2,101 12/25 | 7,500 3/26 | 26億9868万 | 20億351万 | +5.57% 1/29 | -11.9% 3/7 |
| 2020年 2月期 | 2,449 1/24 | 1,804 2/28 | 14,900 1/15 | 23億3536万 | 17億2029万 | +9.42% 7/25 | -29.6% 3/16 |
| 2021年 2月期 | 2,299 2/17 | 1,400 3/17 | 8,100 2/17 | 21億9232万 | 13億3504万 | +12.93% 1/20 | -10.79% 3/1 |
| 2022年 2月期 | 2,400 2/24 | 1,800 3/5 | 28,000 4/20 | 22億8864万 | 17億1648万 | +7.47% 1/18 | -10.94% 3/2 |
| 2023年 2月期 | 3,055 2/22 | 1,942 3/7 | 115,700 8/26 | 29億1324万 | 18億5189万 | +17.74% 8/22 | -12.61% 3/14 |
| 2024年 2月期 | 3,585 2/15 | 2,300 3/29 | 46,300 2/28 | 34億1865万 | 21億9328万 | +12.11% 1/16 | -11.45% 3/1 |
| 2025年 2月期 | 3,650 1/30 | 2,445 8/5 | 19,900 3/1 | 34億8064万 | 23億3155万 | +7.8% 10/17 | -21.99% 8/5 |
| 2026年 2月期 | 4,000 1/14 | 2,585 4/7 | 49,700 4/14 | 38億1440万 | 24億6505万 | +9.04% 1/15 | -8.25% 3/23 |
| 最新 | 3,505 2026/5/8 | 2,000 | 33億4236万 | -1.52% 3,559 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/05/08 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,302円（2012/11/12） - 169%（2.69倍）
3,505円（5/8）
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。
