買取王国（3181）の株価チャート
株価
5/29
- 前日 (5/28)
- 960
- 始値
- 960
- 高値
- 974
- 安値
- 960
- 終値 +1.46%
- 974
- 出来高 +45.31%
- 9,300
乖離率
- 株価（5日）
移動平均値 - +1.04%
964 - 株価（25日）
移動平均値 - +0.1%
973 - 出来高（5日）
移動平均値 - +48.56%
6,260
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 | 960 | 974 | 960 | 974 | +1.46% | 9,300 | 35億8524万 | +0.1% | 8.85 | 1.05 |
| 05/28 | 961 | 961 | 955 | 960 | -0.41% | 6,400 | 35億3371万 | -1.44% | 8.72 | 1.03 |
| 05/27 | 961 | 966 | 961 | 964 | +0.31% | 3,900 | 35億4843万 | -1.23% | 8.76 | 1.04 |
| 05/26 | 961 | 968 | 960 | 961 | +0.1% | 3,800 | 35億3739万 | -1.64% | 8.73 | 1.03 |
| 05/25 | 962 | 965 | 954 | 960 | -1.03% | 7,900 | 35億3371万 | -1.94% | 8.72 | 1.03 |
| 05/22 | 974 | 976 | 967 | 970 | -0.51% | 2,300 | 35億7052万 | -0.92% | 8.81 | 1.04 |
| 05/21 | 975 | 975 | 970 | 975 | 0% | 2,300 | 35億8892万 | -0.2% | 8.86 | 1.05 |
| 05/20 | 980 | 981 | 973 | 975 | -1.02% | 3,200 | 35億8892万 | 0% | 8.86 | 1.05 |
| 05/19 | 980 | 985 | 965 | 985 | +0.51% | 8,100 | 36億2573万 | +1.34% | 8.95 | 1.06 |
| 05/18 | 985 | 985 | 976 | 980 | 0% | 6,300 | 36億733万 | +1.14% | 8.9 | 1.06 |
| 05/15 | 984 | 989 | 980 | 980 | +1.03% | 5,500 | 36億733万 | +1.45% | 8.9 | 1.06 |
| 05/14 | 993 | 994 | 970 | 970 | -2.02% | 19,900 | 35億7052万 | +0.73% | 8.81 | 1.04 |
| 05/13 | 1,000 | 1,011 | 990 | 990 | -1.1% | 11,200 | 36億4414万 | +3.13% | 8.99 | 1.07 |
| 05/12 | 980 | 1,023 | 980 | 1,001 | +2.14% | 15,400 | 36億8463万 | +4.6% | 9.09 | 1.08 |
| 05/11 | 978 | 987 | 978 | 980 | +0.2% | 6,900 | 36億733万 | +2.94% | 8.9 | 1.06 |
| 05/08 | 968 | 984 | 968 | 978 | +0.31% | 5,300 | 35億9996万 | +3.16% | 8.88 | 1.05 |
| 05/07 | 970 | 992 | 967 | 975 | +1.04% | 16,100 | 35億8892万 | +3.28% | 8.86 | 1.05 |
| 05/01 | 952 | 965 | 952 | 965 | +1.15% | 1,400 | 35億5211万 | +2.66% | 8.77 | 1.04 |
| 04/30 | 952 | 959 | 950 | 954 | -0.42% | 5,300 | 35億1162万 | +1.81% | 8.67 | 1.03 |
| 04/28 | 950 | 960 | 950 | 958 | -0.21% | 9,300 | 35億2635万 | +2.68% | 8.7 | 1.03 |
| 04/27 | 964 | 969 | 960 | 960 | -0.72% | 12,900 | 35億3371万 | +3.23% | 8.72 | 1.03 |
| 04/24 | 961 | 980 | 961 | 967 | +0.42% | 11,200 | 35億5947万 | +4.43% | 8.78 | 1.04 |
| 04/23 | 985 | 986 | 960 | 963 | -2.43% | 15,800 | 35億4475万 | +4.33% | 8.75 | 1.04 |
| 04/22 | 999 | 1,004 | 983 | 987 | -1.69% | 6,300 | 36億3309万 | +7.28% | 8.97 | 1.06 |
| 04/21 | 990 | 1,005 | 987 | 1,004 | +1.11% | 7,900 | 36億9567万 | +9.73% | 9.12 | 1.08 |
| 04/20 | 1,000 | 1,006 | 971 | 993 | 0% | 11,300 | 36億5518万 | +9.24% | 9.02 | 1.07 |
| 04/17 | 1,005 | 1,008 | 989 | 993 | -1.1% | 16,900 | 36億5518万 | +9.72% | 9.02 | 1.07 |
| 04/16 | 1,002 | 1,052 | 1,000 | 1,004 | +0.4% | 24,600 | 36億9567万 | +11.56% | 9.12 | 1.08 |
| 04/15 | 983 | 1,019 | 970 | 1,000 | +2.56% | 51,200 | 36億8095万 | +11.73% | 9.08 | 1.08 |
| 04/14 | 943 | 1,064 | 937 | 975 | +6.67% | 219,700 | 35億8892万 | +9.55% | 8.86 | 1.05 |
| 04/13 | 919 | 920 | 910 | 914 | +0.11% | 4,600 | 33億6438万 | +3.16% | 8.3 | 0.98 |
| 04/10 | 916 | 935 | 913 | 913 | -0.22% | 7,400 | 33億6070万 | +3.28% | 8.29 | 0.98 |
| 04/09 | 913 | 915 | 900 | 915 | +0.99% | 3,400 | 33億6806万 | +3.74% | 8.31 | 0.99 |
| 04/08 | 906 | 912 | 899 | 906 | +0.78% | 5,800 | 33億3494万 | +3.07% | 8.23 | 0.98 |
| 04/07 | 906 | 915 | 881 | 899 | -0.55% | 10,600 | 33億917万 | +2.51% | 8.17 | 0.97 |
| 04/06 | 903 | 910 | 899 | 904 | +0.11% | 4,900 | 33億2757万 | +3.2% | 8.21 | 0.97 |
| 04/03 | 910 | 916 | 900 | 903 | -0.77% | 3,100 | 33億2389万 | +3.2% | 8.2 | 0.97 |
| 04/02 | 889 | 925 | 885 | 910 | +2.82% | 15,900 | 33億4966万 | +4.12% | 8.27 | 0.98 |
| 04/01 | 886 | 888 | 880 | 885 | +0.68% | 1,800 | 32億5764万 | +1.37% | 8.04 | 0.95 |
| 03/31 | 866 | 880 | 862 | 879 | +1.38% | 2,300 | 32億3555万 | +0.8% | 7.99 | 0.95 |
| 03/30 | 881 | 889 | 866 | 867 | -1.59% | 7,200 | 31億9138万 | -0.57% | 7.88 | 0.93 |
| 03/27 | 879 | 881 | 875 | 881 | +0.11% | 2,300 | 32億4291万 | +0.92% | 8 | 0.95 |
| 03/26 | 878 | 880 | 874 | 880 | +0.57% | 900 | 32億3923万 | +0.69% | 7.99 | 0.95 |
| 03/25 | 873 | 880 | 873 | 875 | +0.34% | 2,100 | 32億2083万 | +0.11% | 7.95 | 0.94 |
| 03/24 | 886 | 886 | 865 | 872 | +0.11% | 1,400 | 32億978万 | -0.23% | 7.92 | 0.94 |
| 03/23 | 860 | 871 | 840 | 871 | -1.36% | 9,800 | 32億610万 | -0.46% | 7.91 | 0.94 |
| 03/19 | 884 | 889 | 872 | 883 | +0.11% | 10,000 | 32億5027万 | +0.91% | 8.02 | 0.95 |
| 03/18 | 877 | 882 | 877 | 882 | +1.26% | 2,600 | 32億4659万 | +0.8% | 8.01 | 0.95 |
| 03/17 | 867 | 874 | 865 | 871 | +1.04% | 2,600 | 32億610万 | -0.46% | 7.91 | 0.94 |
| 03/16 | 876 | 876 | 861 | 862 | -1.26% | 2,600 | 31億7297万 | -1.49% | 7.83 | 0.93 |
| 03/13 | 881 | 881 | 872 | 873 | -1.13% | 2,100 | 32億1346万 | -0.23% | 7.93 | 0.94 |
| 03/12 | 877 | 889 | 876 | 883 | +0.68% | 3,700 | 32億5027万 | +0.91% | 8.02 | 0.95 |
| 03/11 | 873 | 886 | 870 | 877 | +0.34% | 5,900 | 32億2819万 | +0.34% | 7.97 | 0.94 |
| 03/10 | 859 | 884 | 859 | 874 | +1.75% | 3,200 | 32億1715万 | +0.11% | 7.94 | 0.94 |
| 03/09 | 865 | 865 | 835 | 859 | -2.39% | 4,600 | 31億6193万 | -1.6% | 7.8 | 0.92 |
| 03/06 | 852 | 880 | 852 | 880 | +3.29% | 2,500 | 32億3923万 | +0.8% | 7.99 | 0.95 |
| 03/05 | 850 | 863 | 840 | 852 | +2.04% | 6,100 | 31億3616万 | -2.29% | 7.74 | 0.92 |
| 03/04 | 861 | 861 | 835 | 835 | -3.47% | 5,300 | 30億7359万 | -4.35% | 7.59 | 0.9 |
| 03/03 | 879 | 879 | 865 | 865 | -1.48% | 3,700 | 31億8402万 | -1.14% | 7.86 | 0.93 |
| 03/02 | 872 | 878 | 871 | 878 | +0.8% | 3,200 | 32億3187万 | +0.34% | 7.98 | 0.95 |
| 02/27 | 865 | 878 | 865 | 871 | -0.46% | 3,100 | 32億610万 | -0.46% | 8.91 | 0.94 |
| 02/26 | 861 | 878 | 860 | 875 | -1.13% | 7,500 | 32億2083万 | 0% | 8.95 | 0.94 |
| 02/25 | 878 | 885 | 878 | 885 | +0.8% | 5,300 | 32億5764万 | +1.14% | 9.06 | 0.95 |
| 02/24 | 877 | 879 | 865 | 878 | -0.57% | 3,100 | 32億3187万 | +0.23% | 8.99 | 0.95 |
| 02/20 | 890 | 890 | 883 | 883 | -0.79% | 1,700 | 32億5027万 | +0.8% | 9.04 | 0.95 |
| 02/19 | 890 | 894 | 888 | 890 | +0.34% | 4,300 | 32億7604万 | +1.48% | 9.11 | 0.96 |
| 02/18 | 878 | 888 | 876 | 887 | +0.8% | 3,000 | 32億6500万 | +1.26% | 9.08 | 0.96 |
| 02/17 | 890 | 890 | 878 | 880 | -0.79% | 4,300 | 32億3923万 | +0.23% | 9.01 | 0.95 |
| 02/16 | 902 | 902 | 884 | 887 | +0.45% | 7,600 | 32億6500万 | +0.8% | 9.08 | 0.96 |
| 02/13 | 887 | 889 | 883 | 883 | -0.67% | 4,100 | 32億5027万 | +0.34% | 9.04 | 0.95 |
| 02/12 | 886 | 899 | 886 | 889 | +0.34% | 9,400 | 32億7236万 | +0.91% | 9.1 | 0.96 |
| 02/10 | 876 | 886 | 876 | 886 | +1.14% | 1,900 | 32億6132万 | +0.45% | 9.07 | 0.95 |
| 02/09 | 872 | 885 | 868 | 876 | +0.69% | 6,700 | 32億2451万 | -0.79% | 8.96 | 0.94 |
| 02/06 | 858 | 873 | 854 | 870 | +1.52% | 10,100 | 32億242万 | -1.58% | 8.9 | 0.94 |
| 02/05 | 863 | 868 | 857 | 857 | -0.7% | 4,600 | 31億5457万 | -3.27% | 8.77 | 0.92 |
| 02/04 | 856 | 863 | 855 | 863 | +0.35% | 5,400 | 31億7665万 | -2.82% | 8.83 | 0.93 |
| 02/03 | 867 | 867 | 857 | 860 | -0.46% | 2,400 | 31億6561万 | -3.37% | 8.8 | 0.93 |
| 02/02 | 861 | 869 | 861 | 864 | +0.47% | 2,200 | 31億8034万 | -3.14% | 8.84 | 0.93 |
| 01/30 | 858 | 864 | 851 | 860 | +0.12% | 4,900 | 31億6561万 | -3.7% | 8.8 | 0.93 |
| 01/29 | 870 | 870 | 853 | 859 | -1.6% | 7,500 | 31億6193万 | -4.02% | 8.79 | 0.93 |
| 01/28 | 874 | 874 | 873 | 873 | -0.57% | 500 | 32億1346万 | -2.57% | 8.93 | 0.94 |
| 01/27 | 877 | 882 | 872 | 878 | +0.23% | 3,100 | 32億3187万 | -2.01% | 8.99 | 0.95 |
| 01/26 | 876 | 882 | 871 | 876 | 0% | 2,800 | 32億2451万 | -2.23% | 8.96 | 0.94 |
| 01/23 | 875 | 891 | 873 | 876 | +0.11% | 11,100 | 32億2451万 | -2.23% | 8.96 | 0.94 |
| 01/22 | 874 | 875 | 870 | 875 | +0.11% | 3,300 | 32億2083万 | -2.34% | 8.95 | 0.94 |
| 01/21 | 876 | 878 | 860 | 874 | -0.23% | 7,000 | 32億1715万 | -2.56% | 8.94 | 0.94 |
| 01/20 | 894 | 894 | 872 | 876 | -1.79% | 11,200 | 32億2451万 | -2.34% | 8.96 | 0.94 |
| 01/19 | 895 | 895 | 880 | 892 | -0.34% | 11,900 | 32億8340万 | -0.67% | 9.13 | 0.96 |
| 01/16 | 906 | 907 | 895 | 895 | 0% | 9,200 | 32億9445万 | -0.22% | 9.16 | 0.96 |
| 01/15 | 879 | 902 | 873 | 895 | +2.76% | 20,800 | 32億9445万 | -0.22% | 9.16 | 0.96 |
| 01/14 | 934 | 954 | 871 | 871 | -5.94% | 54,500 | 32億610万 | -3.01% | 8.91 | 0.94 |
| 01/13 | 930 | 940 | 925 | 926 | -0.22% | 6,200 | 34億855万 | +3.12% | 9.48 | 1 |
| 01/09 | 913 | 928 | 908 | 928 | +1.98% | 7,500 | 34億1592万 | +3.46% | 9.5 | 1 |
| 01/08 | 909 | 910 | 906 | 910 | +0.33% | 3,700 | 33億4966万 | +1.45% | 9.31 | 0.98 |
| 01/07 | 909 | 912 | 902 | 907 | -0.77% | 4,600 | 33億3862万 | +0.78% | 9.28 | 0.98 |
| 01/06 | 907 | 917 | 907 | 914 | +0.77% | 3,300 | 33億6438万 | +1.56% | 9.35 | 0.98 |
| 01/05 | 900 | 909 | 900 | 907 | +0.89% | 4,800 | 33億3862万 | +0.89% | 9.28 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 902 | 904 | 899 | 899 | -0.99% | 5,000 | 33億917万 | 0% | 9.2 | 0.97 |
| 12/29 | 917 | 917 | 901 | 908 | -0.11% | 7,600 | 33億4230万 | +1% | 9.29 | 0.98 |
| 12/26 | 925 | 925 | 906 | 909 | -1.09% | 7,500 | 33億4598万 | +1.22% | 9.3 | 0.98 |
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 | 1,500 3,000 2/15 | 1,000 2,000 2/14 | 4,027,800 2,013,900 2/15 | 44億5500万 | 29億7000万 | - | -12.99% 4/2 |
| 2014年 2月期 | 1,184 2,368 4/23 | 405 810 2/4 | 582,800 291,400 4/19 | 35億1648万 | 14億2236万 | +25.32% 7/16 | -25.7% 6/7 |
| 2015年 2月期 | 500 1,000 9/11 | 361 721 5/27 | 93,200 46,600 9/11 | 17億5600万 | 12億6607万 | +16.94% 9/10 | -8.99% 5/22 |
| 2016年 2月期 | 580 1,160 8/18 | 237 474 2/17 | 174,200 87,100 7/16 | 20億3696万 | 8億3234万 | +24.54% 8/17 | -18.71% 1/12 |
| 2017年 2月期 | 274 548 4/22 | 216 431 6/24 | 74,600 37,300 11/25 | 9億6228万 | 7億5683万 | +9.01% 7/26 | -8.38% 6/24 |
| 2018年 2月期 | 480 960 7/20 | 219 438 4/13 | 1,439,200 719,600 7/20 | 16億8576万 | 7億6912万 | +47.67% 7/19 | -11.63% 2/6 |
| 2019年 2月期 | 669 1,338 4/6 | 231 462 12/25 | 2,114,800 1,057,400 4/5 | 23億4952万 | 8億1857万 | +56.46% 4/6 | -19.35% 12/25 |
| 2020年 2月期 | 369 737 7/17 | 264 528 2/28 | 209,200 104,600 7/17 | 13億581万 | 9億3551万 | +15.08% 4/15 | -31.21% 3/13 |
| 2021年 2月期 | 512 1,024 10/22 | 184 368 3/13 | 1,312,000 656,000 10/23 | 18億1432万 | 6億5202万 | +31.38% 7/14 | -17.91% 10/30 |
| 2022年 2月期 | 382 764 7/16 | 270 540 12/27 | 650,800 325,400 7/16 | 13億6824万 | 9億6562万 | +15.51% 7/16 | -8.52% 3/8 |
| 2023年 2月期 | 1,078 2,155 2/20 | 265 529 3/9 529 3/8 | 1,154,600 577,300 1/16 | 39億335万 | 9億4595万 | +28.12% 3/9 | -9.44% 2/7 |
| 2024年 2月期 | 1,513 7/5 | 715 12/22 | 671,800 4/14 | 54億8099万 | 26億267万 | +29.45% 4/14 | -20.82% 10/23 |
| 2025年 2月期 | 939 4/15 | 607 10/25 | 115,000 12/12 | 34億1805万 | 22億2407万 | +10.38% 12/9 | -23.43% 8/5 |
| 2026年 2月期 | 1,121 9/12 | 700 3/7 | 133,900 10/15 | 41億2634万 | 25億6483万 | +16.86% 6/24 | -15.38% 10/15 |
| 最新 | 974 2026/5/29 | 9,300 | 35億8524万 | +0.1% 973 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/28 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/28
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 180%（2.8倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/05/29 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
184円（2020/03/13） - 429%（5.29倍）
974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。
