エスエルディー（3223）の株価チャート
株価
5/29
- 前日 (5/28)
- 900
- 始値
- 902
- 高値
- 912
- 安値
- 902
- 終値 +1.33%
- 912
- 出来高 +999.99%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +0.77%
905 - 株価（25日）
移動平均値 - -0.11%
913 - 出来高（5日）
移動平均値 - +32.18%
1,740
2025/12/24～2026/05/29
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 | 902 | 912 | 902 | 912 | +1.33% | 2,300 | 14億2350万 | -0.11% | 10.54 | 2.58 |
| 05/28 | 900 | 900 | 900 | 900 | -0.88% | 100 | 14億477万 | -1.42% | 10.4 | 2.54 |
| 05/27 | 904 | 908 | 898 | 908 | -0.33% | 1,600 | 14億1726万 | -0.66% | 10.5 | 2.57 |
| 05/25 | 909 | 912 | 908 | 911 | +1.79% | 2,100 | 14億2194万 | -0.55% | 10.53 | 2.58 |
| 05/22 | 889 | 895 | 885 | 895 | +0.56% | 2,600 | 13億9697万 | -2.51% | 10.35 | 2.53 |
| 05/21 | 900 | 900 | 890 | 890 | -1.11% | 2,300 | 13億8916万 | -3.26% | 10.29 | 2.52 |
| 05/20 | 900 | 900 | 890 | 900 | -0.44% | 1,500 | 14億477万 | -2.39% | 10.4 | 2.54 |
| 05/19 | 890 | 904 | 890 | 904 | +1.57% | 1,000 | 14億1102万 | -2.16% | 10.45 | 2.56 |
| 05/18 | 899 | 905 | 890 | 890 | -1% | 2,000 | 13億8916万 | -3.78% | 10.29 | 2.52 |
| 05/15 | 900 | 911 | 899 | 899 | -0.77% | 6,700 | 14億321万 | -3.02% | 10.39 | 2.54 |
| 05/14 | 913 | 914 | 906 | 906 | -2.05% | 800 | 14億1414万 | -2.37% | 10.47 | 2.56 |
| 05/13 | 932 | 932 | 925 | 925 | +0.87% | 1,000 | 14億4379万 | -0.43% | 10.69 | 2.61 |
| 05/12 | 917 | 917 | 917 | 917 | -0.43% | 200 | 14億3131万 | -1.29% | 10.6 | 2.59 |
| 05/11 | 915 | 931 | 915 | 921 | -0.97% | 2,100 | 14億3755万 | -0.75% | 10.65 | 2.6 |
| 05/08 | 917 | 930 | 905 | 930 | +1.09% | 1,000 | 14億5160万 | +0.22% | 10.75 | 2.63 |
| 05/07 | 929 | 930 | 915 | 920 | -0.97% | 2,500 | 14億3599万 | -0.76% | 10.64 | 2.6 |
| 05/01 | 915 | 929 | 915 | 929 | +0.54% | 1,600 | 14億5004万 | +0.32% | 10.74 | 2.63 |
| 04/30 | 915 | 924 | 909 | 924 | +0.87% | 1,000 | 14億4223万 | -0.22% | 10.68 | 2.61 |
| 04/28 | 907 | 923 | 906 | 916 | -0.65% | 2,900 | 14億2975万 | -0.97% | 10.59 | 2.59 |
| 04/27 | 910 | 922 | 908 | 922 | +1.32% | 3,200 | 14億3911万 | -0.32% | 10.66 | 2.61 |
| 04/24 | 911 | 911 | 910 | 910 | 0% | 200 | 14億2038万 | -1.62% | 10.52 | 2.57 |
| 04/23 | 930 | 930 | 910 | 910 | -1.3% | 2,500 | 14億2038万 | -1.73% | 10.52 | 2.57 |
| 04/22 | 922 | 922 | 922 | 922 | -1.6% | 500 | 14億3911万 | -0.54% | 10.66 | 2.61 |
| 04/21 | 925 | 937 | 922 | 937 | +1.63% | 2,200 | 14億6252万 | +1.08% | 10.83 | 2.65 |
| 04/20 | 918 | 928 | 916 | 922 | +0.44% | 1,200 | 14億3911万 | -0.43% | 10.66 | 2.61 |
| 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% | 16.78 | 2.66 |
| 02/26 | 970 | 970 | 951 | 954 | -4.6% | 29,500 | 14億8906万 | -6.1% | 17.03 | 2.7 |
| 02/25 | 1,000 | 1,001 | 995 | 1,000 | 0% | 29,900 | 15億6086万 | -2.06% | 17.85 | 2.83 |
| 02/24 | 992 | 1,008 | 990 | 1,000 | +0.4% | 9,600 | 15億6086万 | -2.25% | 17.85 | 2.83 |
| 02/20 | 1,001 | 1,010 | 980 | 996 | -0.8% | 21,800 | 15億5462万 | -2.92% | 17.78 | 2.82 |
| 02/19 | 1,015 | 1,015 | 1,004 | 1,004 | -0.69% | 5,800 | 15億6710万 | -2.43% | 17.93 | 2.84 |
| 02/18 | 1,013 | 1,014 | 1,005 | 1,011 | -0.2% | 4,800 | 15億7803万 | -2.13% | 18.05 | 2.86 |
| 02/17 | 1,012 | 1,017 | 1,010 | 1,013 | 0% | 4,400 | 15億8115万 | -2.41% | 18.09 | 2.86 |
| 02/16 | 1,018 | 1,020 | 1,011 | 1,013 | -0.2% | 6,300 | 15億8115万 | -2.88% | 18.09 | 2.86 |
| 02/13 | 1,012 | 1,018 | 1,012 | 1,015 | -0.1% | 2,900 | 15億8427万 | -3.06% | 18.12 | 2.87 |
| 02/12 | 1,017 | 1,020 | 1,014 | 1,016 | +0.49% | 5,900 | 15億8583万 | -3.33% | 18.14 | 2.87 |
| 02/10 | 1,015 | 1,018 | 1,011 | 1,011 | +0.1% | 3,800 | 15億7803万 | -4.17% | 18.05 | 2.86 |
| 02/09 | 1,023 | 1,023 | 1,010 | 1,010 | -0.49% | 7,600 | 15億7647万 | -4.63% | 18.03 | 2.86 |
| 02/06 | 1,021 | 1,026 | 1,014 | 1,015 | -0.78% | 4,400 | 15億8427万 | -4.52% | 18.12 | 2.87 |
| 02/05 | 1,018 | 1,025 | 1,015 | 1,023 | +0.49% | 2,900 | 15億9676万 | -4.12% | 18.26 | 2.89 |
| 02/04 | 1,011 | 1,018 | 1,002 | 1,018 | +0.69% | 6,500 | 15億8895万 | -4.86% | 18.18 | 2.88 |
| 02/03 | 1,027 | 1,027 | 997 | 1,011 | -0.79% | 11,500 | 15億7803万 | -5.87% | 18.05 | 2.86 |
| 02/02 | 1,029 | 1,038 | 1,018 | 1,019 | -1.07% | 7,100 | 15億9052万 | -5.39% | 18.19 | 2.88 |
| 01/30 | 1,022 | 1,045 | 1,022 | 1,030 | +0.19% | 7,200 | 16億768万 | -4.72% | 18.39 | 2.91 |
| 01/29 | 1,024 | 1,028 | 1,019 | 1,028 | +0.69% | 5,300 | 16億456万 | -5.08% | 18.35 | 2.91 |
| 01/28 | 1,031 | 1,040 | 1,021 | 1,021 | -0.97% | 8,500 | 15億9364万 | -5.9% | 18.23 | 2.89 |
| 01/27 | 1,032 | 1,037 | 1,031 | 1,031 | -0.87% | 3,300 | 16億925万 | -5.24% | 18.41 | 2.91 |
| 01/26 | 1,058 | 1,058 | 1,040 | 1,040 | -0.38% | 2,900 | 16億2329万 | -4.67% | 18.57 | 2.94 |
| 01/23 | 1,041 | 1,063 | 1,041 | 1,044 | -0.29% | 4,100 | 16億2954万 | -4.48% | 18.64 | 2.95 |
| 01/22 | 1,066 | 1,088 | 1,036 | 1,047 | +0.58% | 8,200 | 16億3422万 | -4.3% | 18.69 | 2.96 |
| 01/21 | 1,060 | 1,060 | 1,040 | 1,041 | -2.07% | 8,100 | 16億2485万 | -4.93% | 18.59 | 2.94 |
| 01/20 | 1,073 | 1,073 | 1,063 | 1,063 | -0.37% | 1,700 | 16億5919万 | -3.01% | 18.98 | 3 |
| 01/19 | 1,072 | 1,095 | 1,065 | 1,067 | -0.47% | 6,100 | 16億6544万 | -2.73% | 19.05 | 3.02 |
| 01/16 | 1,070 | 1,090 | 1,070 | 1,072 | +0.47% | 3,300 | 16億7324万 | -2.37% | 19.14 | 3.03 |
| 01/15 | 1,091 | 1,098 | 1,052 | 1,067 | -3.35% | 11,500 | 16億6544万 | -2.91% | 19.05 | 3.02 |
| 01/14 | 1,129 | 1,129 | 1,088 | 1,104 | -2.3% | 14,100 | 17億2319万 | +0.36% | 19.71 | 3.12 |
| 01/13 | 1,129 | 1,130 | 1,128 | 1,130 | +0.09% | 1,500 | 17億6377万 | +2.73% | 20.17 | 3.19 |
| 01/09 | 1,128 | 1,136 | 1,128 | 1,129 | +0.09% | 5,900 | 17億6221万 | +2.73% | 20.16 | 3.19 |
| 01/08 | 1,115 | 1,128 | 1,115 | 1,128 | +0.98% | 2,000 | 17億6065万 | +2.83% | 20.14 | 3.19 |
| 01/07 | 1,116 | 1,121 | 1,116 | 1,117 | -0.18% | 2,000 | 17億4348万 | +2.01% | 19.94 | 3.16 |
| 01/06 | 1,114 | 1,122 | 1,105 | 1,119 | +0.63% | 7,600 | 17億4660万 | +2.38% | 19.98 | 3.16 |
| 01/05 | 1,113 | 1,122 | 1,112 | 1,112 | +0.27% | 3,200 | 17億3568万 | +1.92% | 19.85 | 3.14 |
| 2025 | ||||||||||
| 12/30 | 1,094 | 1,115 | 1,094 | 1,109 | +1% | 2,500 | 17億3099万 | +1.93% | 19.8 | 3.13 |
| 12/29 | 1,121 | 1,139 | 1,098 | 1,098 | -1.26% | 9,800 | 17億1382万 | +1.1% | 19.6 | 3.1 |
| 12/26 | 1,100 | 1,113 | 1,100 | 1,112 | +1.09% | 4,500 | 17億3568万 | +2.58% | 19.85 | 3.14 |
| 12/25 | 1,106 | 1,112 | 1,100 | 1,100 | -0.72% | 7,300 | 17億1695万 | +1.66% | 19.64 | 3.11 |
| 12/24 | 1,100 | 1,108 | 1,082 | 1,108 | +0.73% | 5,300 | 17億2943万 | +2.69% | 19.78 | 3.13 |
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 | 912 2026/5/29 | 2,300 | 14億2350万 | -0.11% 913 | |||
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）
- 2026/05/29 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
450円（2020/04/06） - 103%（2.03倍）
912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。
