エスエルディー（3223）の株価チャート
株価
4/17
- 前日 (4/16)
- 934
- 始値
- 934
- 高値
- 934
- 安値
- 913
- 終値 -1.71%
- 918
- 出来高 +100%
- 3,000
乖離率
- 株価（5日）
移動平均値 - -2.65%
943 - 株価（25日）
移動平均値 - -0.97%
927 - 出来高（5日）
移動平均値 - +105.48%
1,460
2025/11/18～2026/04/17
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 | ||||||||||
| 04/17 | 934 | 934 | 913 | 918 | -1.71% | 3,000 | 14億3287万 | -0.97% | 10.61 | 2.59 |
| 04/16 | 944 | 944 | 934 | 934 | -1.16% | 1,500 | 14億5784万 | +0.76% | 10.8 | 2.64 |
| 04/15 | 950 | 950 | 940 | 945 | -1.46% | 600 | 14億7501万 | +1.94% | 10.93 | 2.67 |
| 04/14 | 959 | 959 | 958 | 959 | +0.1% | 900 | 14億9686万 | +3.79% | 11.09 | 2.71 |
| 04/13 | 943 | 958 | 943 | 958 | +1.59% | 1,300 | 14億9530万 | +3.79% | 11.08 | 2.71 |
| 04/09 | 950 | 958 | 943 | 943 | +0.32% | 1,300 | 14億7189万 | +2.39% | 10.9 | 2.67 |
| 04/08 | 940 | 950 | 939 | 940 | +0.97% | 2,900 | 14億6721万 | +2.29% | 10.87 | 2.66 |
| 04/07 | 932 | 932 | 925 | 931 | -0.64% | 1,000 | 14億5316万 | +1.31% | 10.76 | 2.63 |
| 04/06 | 932 | 938 | 932 | 937 | +0.32% | 1,500 | 14億6252万 | +2.07% | 10.83 | 2.65 |
| 04/03 | 930 | 934 | 930 | 934 | +0.43% | 2,200 | 14億5784万 | +1.63% | 10.8 | 2.64 |
| 04/02 | 918 | 930 | 918 | 930 | +1.31% | 1,100 | 14億5160万 | +1.2% | 10.75 | 2.63 |
| 04/01 | 909 | 918 | 900 | 918 | +2% | 2,800 | 14億3287万 | -0.43% | 10.61 | 2.59 |
| 03/31 | 903 | 905 | 900 | 900 | -0.33% | 7,300 | 14億477万 | -2.7% | 10.4 | 2.54 |
| 03/30 | 919 | 919 | 900 | 903 | -0.55% | 2,500 | 14億946万 | -2.8% | 10.44 | 2.55 |
| 03/27 | 903 | 908 | 902 | 908 | +0.55% | 4,400 | 14億1726万 | -2.68% | 10.5 | 2.57 |
| 03/26 | 917 | 917 | 902 | 903 | -1.63% | 14,500 | 14億946万 | -3.63% | 10.44 | 2.55 |
| 03/25 | 909 | 918 | 904 | 918 | +0.99% | 900 | 14億3287万 | -2.55% | 10.61 | 2.59 |
| 03/24 | 909 | 909 | 902 | 909 | -0.66% | 2,900 | 14億1882万 | -3.91% | 10.51 | 2.57 |
| 03/23 | 920 | 922 | 900 | 915 | -1.08% | 8,400 | 14億2819万 | -3.68% | 10.58 | 2.59 |
| 03/19 | 927 | 927 | 925 | 925 | -0.22% | 1,400 | 14億4379万 | -3.04% | 10.69 | 2.61 |
| 03/18 | 927 | 927 | 927 | 927 | 0% | 500 | 14億4692万 | -3.13% | 10.72 | 2.62 |
| 03/17 | 927 | 927 | 927 | 927 | 0% | 200 | 14億4692万 | -3.54% | 10.72 | 2.62 |
| 03/16 | 930 | 930 | 927 | 927 | -0.32% | 1,100 | 14億4692万 | -3.84% | 10.72 | 2.62 |
| 03/13 | 940 | 940 | 930 | 930 | -0.53% | 2,700 | 14億5160万 | -3.93% | 10.75 | 2.63 |
| 03/12 | 940 | 940 | 931 | 935 | +0.54% | 3,700 | 14億5940万 | -3.81% | 10.81 | 2.64 |
| 03/11 | 924 | 936 | 923 | 930 | +1.97% | 3,000 | 14億5160万 | -4.62% | 10.75 | 2.63 |
| 03/10 | 906 | 915 | 891 | 912 | +2.36% | 3,600 | 14億2350万 | -6.75% | 10.54 | 2.58 |
| 03/09 | 907 | 916 | 869 | 891 | -2.73% | 14,000 | 13億9072万 | -9.36% | 10.3 | 2.52 |
| 03/06 | 911 | 919 | 910 | 916 | +0.55% | 4,800 | 14億2975万 | -7.29% | 10.59 | 2.59 |
| 03/05 | 909 | 919 | 907 | 911 | +0.44% | 8,000 | 14億2194万 | -8.26% | 10.53 | 2.58 |
| 03/04 | 922 | 923 | 907 | 907 | -1.63% | 6,800 | 14億1570万 | -9.03% | 10.49 | 2.56 |
| 03/03 | 923 | 928 | 922 | 922 | -0.43% | 7,200 | 14億3911万 | -8.08% | 10.66 | 2.61 |
| 03/02 | 939 | 940 | 915 | 926 | -1.49% | 10,400 | 14億4536万 | -8.13% | 10.71 | 2.62 |
| 02/27 | 953 | 953 | 940 | 940 | -1.47% | 14,200 | 14億6721万 | -7.11% | 16.86 | 2.66 |
| 02/26 | 970 | 970 | 951 | 954 | -4.6% | 29,500 | 14億8906万 | -6.1% | 17.11 | 2.7 |
| 02/25 | 1,000 | 1,001 | 995 | 1,000 | 0% | 29,900 | 15億6086万 | -2.06% | 17.94 | 2.83 |
| 02/24 | 992 | 1,008 | 990 | 1,000 | +0.4% | 9,600 | 15億6086万 | -2.25% | 17.94 | 2.83 |
| 02/20 | 1,001 | 1,010 | 980 | 996 | -0.8% | 21,800 | 15億5462万 | -2.92% | 17.87 | 2.82 |
| 02/19 | 1,015 | 1,015 | 1,004 | 1,004 | -0.69% | 5,800 | 15億6710万 | -2.43% | 18.01 | 2.84 |
| 02/18 | 1,013 | 1,014 | 1,005 | 1,011 | -0.2% | 4,800 | 15億7803万 | -2.13% | 18.14 | 2.86 |
| 02/17 | 1,012 | 1,017 | 1,010 | 1,013 | 0% | 4,400 | 15億8115万 | -2.41% | 18.17 | 2.86 |
| 02/16 | 1,018 | 1,020 | 1,011 | 1,013 | -0.2% | 6,300 | 15億8115万 | -2.88% | 18.17 | 2.86 |
| 02/13 | 1,012 | 1,018 | 1,012 | 1,015 | -0.1% | 2,900 | 15億8427万 | -3.06% | 18.21 | 2.87 |
| 02/12 | 1,017 | 1,020 | 1,014 | 1,016 | +0.49% | 5,900 | 15億8583万 | -3.33% | 18.23 | 2.87 |
| 02/10 | 1,015 | 1,018 | 1,011 | 1,011 | +0.1% | 3,800 | 15億7803万 | -4.17% | 18.14 | 2.86 |
| 02/09 | 1,023 | 1,023 | 1,010 | 1,010 | -0.49% | 7,600 | 15億7647万 | -4.63% | 18.12 | 2.86 |
| 02/06 | 1,021 | 1,026 | 1,014 | 1,015 | -0.78% | 4,400 | 15億8427万 | -4.52% | 18.21 | 2.87 |
| 02/05 | 1,018 | 1,025 | 1,015 | 1,023 | +0.49% | 2,900 | 15億9676万 | -4.12% | 18.35 | 2.89 |
| 02/04 | 1,011 | 1,018 | 1,002 | 1,018 | +0.69% | 6,500 | 15億8895万 | -4.86% | 18.26 | 2.88 |
| 02/03 | 1,027 | 1,027 | 997 | 1,011 | -0.79% | 11,500 | 15億7803万 | -5.87% | 18.14 | 2.86 |
| 02/02 | 1,029 | 1,038 | 1,018 | 1,019 | -1.07% | 7,100 | 15億9052万 | -5.39% | 18.28 | 2.88 |
| 01/30 | 1,022 | 1,045 | 1,022 | 1,030 | +0.19% | 7,200 | 16億768万 | -4.72% | 18.48 | 2.91 |
| 01/29 | 1,024 | 1,028 | 1,019 | 1,028 | +0.69% | 5,300 | 16億456万 | -5.08% | 18.44 | 2.91 |
| 01/28 | 1,031 | 1,040 | 1,021 | 1,021 | -0.97% | 8,500 | 15億9364万 | -5.9% | 18.32 | 2.89 |
| 01/27 | 1,032 | 1,037 | 1,031 | 1,031 | -0.87% | 3,300 | 16億925万 | -5.24% | 18.5 | 2.91 |
| 01/26 | 1,058 | 1,058 | 1,040 | 1,040 | -0.38% | 2,900 | 16億2329万 | -4.67% | 18.66 | 2.94 |
| 01/23 | 1,041 | 1,063 | 1,041 | 1,044 | -0.29% | 4,100 | 16億2954万 | -4.48% | 18.73 | 2.95 |
| 01/22 | 1,066 | 1,088 | 1,036 | 1,047 | +0.58% | 8,200 | 16億3422万 | -4.3% | 18.78 | 2.96 |
| 01/21 | 1,060 | 1,060 | 1,040 | 1,041 | -2.07% | 8,100 | 16億2485万 | -4.93% | 18.68 | 2.94 |
| 01/20 | 1,073 | 1,073 | 1,063 | 1,063 | -0.37% | 1,700 | 16億5919万 | -3.01% | 19.07 | 3 |
| 01/19 | 1,072 | 1,095 | 1,065 | 1,067 | -0.47% | 6,100 | 16億6544万 | -2.73% | 19.14 | 3.02 |
| 01/16 | 1,070 | 1,090 | 1,070 | 1,072 | +0.47% | 3,300 | 16億7324万 | -2.37% | 19.23 | 3.03 |
| 01/15 | 1,091 | 1,098 | 1,052 | 1,067 | -3.35% | 11,500 | 16億6544万 | -2.91% | 19.14 | 3.02 |
| 01/14 | 1,129 | 1,129 | 1,088 | 1,104 | -2.3% | 14,100 | 17億2319万 | +0.36% | 19.81 | 3.12 |
| 01/13 | 1,129 | 1,130 | 1,128 | 1,130 | +0.09% | 1,500 | 17億6377万 | +2.73% | 20.27 | 3.19 |
| 01/09 | 1,128 | 1,136 | 1,128 | 1,129 | +0.09% | 5,900 | 17億6221万 | +2.73% | 20.25 | 3.19 |
| 01/08 | 1,115 | 1,128 | 1,115 | 1,128 | +0.98% | 2,000 | 17億6065万 | +2.83% | 20.24 | 3.19 |
| 01/07 | 1,116 | 1,121 | 1,116 | 1,117 | -0.18% | 2,000 | 17億4348万 | +2.01% | 20.04 | 3.16 |
| 01/06 | 1,114 | 1,122 | 1,105 | 1,119 | +0.63% | 7,600 | 17億4660万 | +2.38% | 20.07 | 3.16 |
| 01/05 | 1,113 | 1,122 | 1,112 | 1,112 | +0.27% | 3,200 | 17億3568万 | +1.92% | 19.95 | 3.14 |
| 2025 | ||||||||||
| 12/30 | 1,094 | 1,115 | 1,094 | 1,109 | +1% | 2,500 | 17億3099万 | +1.93% | 19.89 | 3.13 |
| 12/29 | 1,121 | 1,139 | 1,098 | 1,098 | -1.26% | 9,800 | 17億1382万 | +1.1% | 19.7 | 3.1 |
| 12/26 | 1,100 | 1,113 | 1,100 | 1,112 | +1.09% | 4,500 | 17億3568万 | +2.58% | 19.95 | 3.14 |
| 12/25 | 1,106 | 1,112 | 1,100 | 1,100 | -0.72% | 7,300 | 17億1695万 | +1.66% | 19.73 | 3.11 |
| 12/24 | 1,100 | 1,108 | 1,082 | 1,108 | +0.73% | 5,300 | 17億2943万 | +2.69% | 19.88 | 3.13 |
| 12/23 | 1,107 | 1,107 | 1,095 | 1,100 | +0.92% | 2,800 | 17億1695万 | +2.23% | 19.73 | 3.11 |
| 12/22 | 1,100 | 1,111 | 1,089 | 1,090 | +1.11% | 5,500 | 17億134万 | +1.58% | 19.55 | 3.08 |
| 12/19 | 1,102 | 1,103 | 1,071 | 1,078 | -2% | 1,200 | 16億8261万 | +0.75% | 19.34 | 3.05 |
| 12/18 | 1,105 | 1,115 | 1,100 | 1,100 | -0.45% | 3,200 | 17億1695万 | +2.71% | 19.73 | 3.11 |
| 12/17 | 1,090 | 1,105 | 1,084 | 1,105 | +1.84% | 5,000 | 17億2475万 | +3.27% | 19.82 | 3.12 |
| 12/16 | 1,079 | 1,085 | 1,079 | 1,085 | +2.36% | 300 | 16億9353万 | +1.5% | 19.46 | 3.07 |
| 12/15 | 1,066 | 1,066 | 1,060 | 1,060 | -1.49% | 1,200 | 16億5451万 | -0.93% | 19.02 | 3 |
| 12/12 | 1,060 | 1,080 | 1,060 | 1,076 | +0.19% | 5,700 | 16億7948万 | +0.19% | 19.3 | 3.04 |
| 12/11 | 1,079 | 1,079 | 1,074 | 1,074 | -0.56% | 1,300 | 16億7636万 | -0.19% | 19.27 | 3.04 |
| 12/10 | 1,077 | 1,080 | 1,068 | 1,080 | -0.46% | 2,300 | 16億8573万 | +0.65% | 19.37 | 3.05 |
| 12/09 | 1,098 | 1,098 | 1,085 | 1,085 | -1.36% | 2,000 | 16億9353万 | +1.4% | 19.46 | 3.07 |
| 12/08 | 1,108 | 1,108 | 1,096 | 1,100 | +0.09% | 2,800 | 17億1695万 | +3.09% | 19.73 | 3.11 |
| 12/05 | 1,108 | 1,109 | 1,092 | 1,099 | +0.27% | 2,900 | 17億1538万 | +3.48% | 19.72 | 3.11 |
| 12/04 | 1,111 | 1,111 | 1,091 | 1,096 | -0.63% | 2,500 | 17億1070万 | +3.59% | 19.66 | 3.1 |
| 12/03 | 1,095 | 1,117 | 1,090 | 1,103 | +1.1% | 9,700 | 17億2163万 | +4.65% | 19.79 | 3.12 |
| 12/02 | 1,095 | 1,121 | 1,079 | 1,091 | +1.3% | 7,200 | 17億290万 | +3.9% | 19.57 | 3.08 |
| 12/01 | 1,101 | 1,101 | 1,075 | 1,077 | +0.56% | 7,100 | 16億8105万 | +2.87% | 19.32 | 3.04 |
| 11/28 | 1,058 | 1,084 | 1,058 | 1,071 | +1.13% | 3,600 | 16億7168万 | +2.68% | 19.21 | 3.03 |
| 11/27 | 1,059 | 1,059 | 1,055 | 1,059 | +0.28% | 1,100 | 16億5295万 | +1.73% | 19 | 3 |
| 11/26 | 1,037 | 1,056 | 1,037 | 1,056 | +0.67% | 4,100 | 16億4827万 | +1.64% | 18.94 | 2.99 |
| 11/25 | 1,076 | 1,076 | 1,046 | 1,049 | +0.29% | 7,700 | 16億3734万 | +1.16% | 18.82 | 2.97 |
| 11/21 | 1,061 | 1,061 | 1,046 | 1,046 | -1.51% | 1,500 | 16億3266万 | +0.97% | 18.76 | 2.96 |
| 11/20 | 1,037 | 1,062 | 1,037 | 1,062 | +2.71% | 3,300 | 16億5763万 | +2.61% | 19.05 | 3.01 |
| 11/19 | 1,025 | 1,034 | 1,025 | 1,034 | +0.58% | 1,400 | 16億1393万 | 0% | 18.55 | 2.93 |
| 11/18 | 1,001 | 1,028 | 1,001 | 1,028 | +1.78% | 3,300 | 16億456万 | -0.68% | 18.44 | 2.91 |
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 | |
| 2015年 3月期 | 1,950 3/19 | 1,603 3/25 | 652,200 3/19 | 24億4604万 | 20億1077万 | +1.34% 4/22 | -0.99% 4/30 |
| 2016年 3月期 | 2,872 8/6 | 1,610 4/1 | 124,100 5/22 | 37億2578万 | 20億8057万 | +25.84% 5/28 | -22.05% 8/24 |
| 2017年 3月期 | 1,815 4/19 | 1,186 12/26 | 47,600 12/14 | 23億5456万 | 15億5043万 | +3.03% 3/13 | -12.66% 12/16 |
| 2018年 3月期 | 2,480 12/5 | 1,251 8/16 | 577,500 12/5 | 32億4205万 | 16億3540万 | +52.22% 12/4 | -13.29% 4/17 |
| 2019年 2月期 | 1,704 4/2 | 1,024 7/5 | 28,400 5/9 | 22億2760万 | 14億2313万 | +3.75% 7/26 | -19.38% 5/17 |
| 2020年 2月期 | 2,234 1/6 | 791 2/28 | 487,600 12/4 | 33億3148万 | 12億3464万 | +50.12% 12/4 | -40.46% 3/19 |
| 2021年 2月期 | 959 3/2 | 450 4/6 4/3 | 190,100 8/28 | 14億9686万 | 7億238万 | +39.61% 8/27 | -28.41% 4/6 |
| 2022年 2月期 | 698 4/2 4/1 | 527 8/31 | 56,800 4/2 | 10億8948万 | 8億2257万 | +7.9% 2/24 | -11.22% 3/8 |
| 2023年 2月期 | 689 2/24 | 531 4/27 | 114,100 5/30 | 10億7543万 | 8億2881万 | +8.69% 1/31 | -6.75% 3/29 |
| 2024年 2月期 | 1,373 7/24 | 590 3/29 | 522,000 7/25 | 21億4306万 | 9億2090万 | +81.02% 7/24 | -13.7% 10/13 |
| 2025年 2月期 | 1,680 6/13 | 725 8/6 | 1,692,900 6/13 | 26億2225万 | 11億3162万 | +43.23% 6/12 | -24.91% 8/5 |
| 2026年 2月期 | 1,330 9/19 | 767 4/7 | 649,200 4/21 | 20億7594万 | 11億9718万 | +12.07% 11/6 | -13.03% 4/7 |
| 最新 | 918 2026/4/17 | 3,000 | 14億3287万 | -0.97% 927 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -70%（0.3倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/04/17 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
450円（2020/04/06） - 104%（2.04倍）
918円（4/17）
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。
