大木ヘルスケア HD（3417）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,129
- 始値
- 1,130
- 高値
- 1,150
- 安値
- 1,114
- 終値 -1.33%
- 1,114
- 出来高 -61.22%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,125 - 株価（25日）
移動平均値 - -11.52%
1,259 - 出来高（5日）
移動平均値 - -55.61%
4,280
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 | 1,130 | 1,150 | 1,114 | 1,114 | -1.33% | 1,900 | 156億7631万 | -11.52% | 11.35 | 0.44 |
| 05/28 | 1,125 | 1,140 | 1,114 | 1,129 | 0% | 4,900 | 158億8740万 | -11.03% | 11.5 | 0.45 |
| 05/27 | 1,121 | 1,131 | 1,121 | 1,129 | 0% | 5,500 | 158億8740万 | -11.66% | 11.5 | 0.45 |
| 05/26 | 1,126 | 1,129 | 1,120 | 1,129 | +0.27% | 4,100 | 158億8740万 | -12.34% | 11.5 | 0.45 |
| 05/25 | 1,121 | 1,135 | 1,121 | 1,126 | +3.21% | 5,000 | 158億4518万 | -13.18% | 11.47 | 0.45 |
| 05/22 | 1,106 | 1,113 | 1,091 | 1,091 | -1.36% | 5,500 | 153億5266万 | -16.46% | 11.11 | 0.44 |
| 05/21 | 1,118 | 1,118 | 1,100 | 1,106 | -0.27% | 9,400 | 155億6374万 | -16.02% | 11.27 | 0.44 |
| 05/20 | 1,151 | 1,155 | 1,071 | 1,109 | -3.65% | 16,400 | 156億595万 | -16.43% | 11.3 | 0.44 |
| 05/19 | 1,154 | 1,167 | 1,151 | 1,151 | -0.43% | 3,600 | 161億9698万 | -13.91% | 11.73 | 0.46 |
| 05/18 | 1,100 | 1,196 | 1,091 | 1,156 | -14.69% | 43,800 | 162億6734万 | -14.12% | 11.78 | 0.46 |
| 05/15 | 1,346 | 1,359 | 1,346 | 1,355 | +0.74% | 3,200 | 190億6769万 | +0.07% | 13.8 | 0.54 |
| 05/14 | 1,345 | 1,358 | 1,345 | 1,345 | -0.37% | 1,500 | 189億2697万 | -0.66% | 13.7 | 0.54 |
| 05/13 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 189億9733万 | -0.37% | 13.75 | 0.54 |
| 05/12 | 1,342 | 1,361 | 1,342 | 1,350 | -0.3% | 2,800 | 189億9733万 | -0.44% | 13.75 | 0.54 |
| 05/11 | 1,360 | 1,360 | 1,342 | 1,354 | +0.97% | 1,800 | 190億5362万 | -0.15% | 13.79 | 0.54 |
| 05/08 | 1,344 | 1,344 | 1,341 | 1,341 | -0.67% | 1,900 | 188億7068万 | -1.03% | 13.66 | 0.54 |
| 05/07 | 1,355 | 1,361 | 1,348 | 1,350 | -0.52% | 5,900 | 189億9733万 | -0.37% | 13.75 | 0.54 |
| 05/01 | 1,352 | 1,357 | 1,339 | 1,357 | +0.37% | 3,200 | 190億9583万 | +0.15% | 13.82 | 0.54 |
| 04/30 | 1,339 | 1,355 | 1,339 | 1,352 | +1.2% | 1,500 | 190億2547万 | -0.22% | 13.77 | 0.54 |
| 04/28 | 1,336 | 1,336 | 1,336 | 1,336 | -1.84% | 300 | 188億32万 | -1.4% | 13.61 | 0.53 |
| 04/27 | 1,330 | 1,365 | 1,330 | 1,361 | +1.04% | 2,600 | 191億5212万 | +0.37% | 13.87 | 0.54 |
| 04/24 | 1,346 | 1,354 | 1,346 | 1,347 | -0.15% | 2,700 | 189億5511万 | -0.59% | 13.72 | 0.54 |
| 04/23 | 1,341 | 1,349 | 1,341 | 1,349 | -0.22% | 500 | 189億8326万 | -0.44% | 13.74 | 0.54 |
| 04/22 | 1,351 | 1,352 | 1,350 | 1,352 | +0.3% | 2,300 | 190億2547万 | -0.22% | 13.77 | 0.54 |
| 04/21 | 1,353 | 1,366 | 1,348 | 1,348 | -0.66% | 4,000 | 189億6919万 | -0.52% | 13.73 | 0.54 |
| 04/20 | 1,353 | 1,363 | 1,353 | 1,357 | +0.22% | 1,800 | 190億9583万 | +0.15% | 13.82 | 0.54 |
| 04/17 | 1,357 | 1,357 | 1,354 | 1,354 | -1.24% | 1,300 | 190億5362万 | -0.07% | 13.79 | 0.54 |
| 04/16 | 1,367 | 1,371 | 1,364 | 1,371 | +0.44% | 3,300 | 192億9284万 | +1.26% | 13.97 | 0.55 |
| 04/15 | 1,354 | 1,365 | 1,354 | 1,365 | +0.89% | 1,500 | 192億841万 | +0.81% | 13.91 | 0.55 |
| 04/14 | 1,355 | 1,376 | 1,350 | 1,353 | -0.07% | 5,200 | 190億3955万 | -0.07% | 13.78 | 0.54 |
| 04/13 | 1,353 | 1,354 | 1,353 | 1,354 | +0.15% | 1,500 | 190億5362万 | 0% | 13.79 | 0.54 |
| 04/10 | 1,368 | 1,369 | 1,352 | 1,352 | -1.17% | 3,500 | 190億2547万 | -0.15% | 13.77 | 0.54 |
| 04/09 | 1,356 | 1,368 | 1,356 | 1,368 | +0.15% | 900 | 192億5063万 | +0.96% | 13.94 | 0.55 |
| 04/08 | 1,369 | 1,378 | 1,349 | 1,366 | -0.22% | 1,900 | 192億2248万 | +0.89% | 13.92 | 0.55 |
| 04/07 | 1,355 | 1,375 | 1,355 | 1,369 | +1.03% | 3,500 | 192億6470万 | +1.11% | 13.95 | 0.55 |
| 04/06 | 1,365 | 1,365 | 1,351 | 1,355 | -1.31% | 1,100 | 190億6769万 | 0% | 13.8 | 0.54 |
| 04/03 | 1,349 | 1,388 | 1,349 | 1,373 | +1.03% | 8,100 | 193億2099万 | +1.33% | 13.99 | 0.55 |
| 04/02 | 1,350 | 1,375 | 1,349 | 1,359 | +0.67% | 7,000 | 191億2398万 | +0.37% | 13.85 | 0.54 |
| 04/01 | 1,349 | 1,350 | 1,349 | 1,350 | +1.43% | 1,100 | 189億9733万 | -0.3% | 13.75 | 0.54 |
| 03/31 | 1,339 | 1,348 | 1,331 | 1,331 | -1.11% | 4,900 | 187億2996万 | -1.63% | 13.56 | 0.53 |
| 03/30 | 1,320 | 1,361 | 1,320 | 1,346 | +0.07% | 17,100 | 189億4104万 | -0.52% | 13.71 | 0.54 |
| 03/27 | 1,351 | 1,365 | 1,343 | 1,345 | -0.44% | 18,300 | 189億2697万 | -0.59% | 13.7 | 0.54 |
| 03/26 | 1,380 | 1,380 | 1,348 | 1,351 | -1.17% | 4,900 | 190億1140万 | -0.15% | 13.76 | 0.54 |
| 03/25 | 1,349 | 1,367 | 1,348 | 1,367 | +1.56% | 7,200 | 192億3656万 | +1.03% | 13.93 | 0.55 |
| 03/24 | 1,349 | 1,357 | 1,338 | 1,346 | +0.45% | 13,100 | 189億4104万 | -0.52% | 13.71 | 0.54 |
| 03/23 | 1,344 | 1,356 | 1,340 | 1,340 | -0.59% | 57,600 | 188億5661万 | -0.89% | 13.65 | 0.54 |
| 03/19 | 1,324 | 1,355 | 1,324 | 1,348 | -0.37% | 9,400 | 189億6919万 | -0.22% | 13.73 | 0.54 |
| 03/18 | 1,350 | 1,353 | 1,346 | 1,353 | +0.45% | 11,300 | 190億3955万 | +0.22% | 13.78 | 0.54 |
| 03/17 | 1,349 | 1,351 | 1,341 | 1,347 | -0.22% | 10,000 | 189億5511万 | -0.07% | 13.72 | 0.54 |
| 03/16 | 1,350 | 1,353 | 1,320 | 1,350 | 0% | 10,500 | 189億9733万 | +0.3% | 13.75 | 0.54 |
| 03/13 | 1,323 | 1,351 | 1,323 | 1,350 | 0% | 6,100 | 189億9733万 | 0% | 13.75 | 0.54 |
| 03/12 | 1,352 | 1,353 | 1,350 | 1,350 | -0.88% | 1,500 | 189億9733万 | -0.3% | 13.75 | 0.54 |
| 03/11 | 1,377 | 1,378 | 1,356 | 1,362 | -1.09% | 3,400 | 191億6620万 | +0.22% | 13.88 | 0.54 |
| 03/10 | 1,355 | 1,377 | 1,343 | 1,377 | +3.15% | 3,700 | 193億7728万 | +1.03% | 14.03 | 0.55 |
| 03/09 | 1,333 | 1,343 | 1,322 | 1,335 | -1.84% | 14,400 | 187億8625万 | -2.27% | 13.6 | 0.53 |
| 03/06 | 1,357 | 1,364 | 1,357 | 1,360 | -0.95% | 6,500 | 191億3805万 | -0.73% | 13.86 | 0.54 |
| 03/05 | 1,347 | 1,384 | 1,347 | 1,373 | +2.46% | 3,300 | 193億2099万 | -0.07% | 13.99 | 0.55 |
| 03/04 | 1,356 | 1,386 | 1,340 | 1,340 | -2.76% | 16,100 | 188億5661万 | -2.76% | 13.65 | 0.54 |
| 03/03 | 1,377 | 1,390 | 1,374 | 1,378 | -0.93% | 4,600 | 193億9135万 | -0.29% | 14.04 | 0.55 |
| 03/02 | 1,377 | 1,413 | 1,360 | 1,391 | +2.96% | 22,700 | 195億7429万 | +0.51% | 14.17 | 0.56 |
| 02/27 | 1,354 | 1,357 | 1,350 | 1,351 | -0.22% | 2,400 | 190億1140万 | -2.53% | 13.76 | 0.54 |
| 02/26 | 1,361 | 1,361 | 1,352 | 1,354 | +0.22% | 1,500 | 190億5362万 | -2.45% | 13.79 | 0.54 |
| 02/25 | 1,331 | 1,351 | 1,331 | 1,351 | +1.5% | 6,400 | 190億1140万 | -2.88% | 13.76 | 0.54 |
| 02/24 | 1,336 | 1,359 | 1,331 | 1,331 | -0.75% | 8,000 | 187億2996万 | -4.52% | 13.56 | 0.53 |
| 02/20 | 1,342 | 1,355 | 1,341 | 1,341 | -0.07% | 8,100 | 188億7068万 | -4.08% | 13.66 | 0.54 |
| 02/19 | 1,353 | 1,356 | 1,340 | 1,342 | +0.07% | 11,600 | 188億8475万 | -4.21% | 13.67 | 0.54 |
| 02/18 | 1,355 | 1,364 | 1,341 | 1,341 | -1.03% | 13,800 | 188億7068万 | -4.49% | 13.66 | 0.54 |
| 02/17 | 1,351 | 1,361 | 1,322 | 1,355 | +0.3% | 8,200 | 190億6769万 | -3.7% | 13.8 | 0.54 |
| 02/16 | 1,328 | 1,364 | 1,322 | 1,351 | +1.73% | 25,100 | 190億1140万 | -4.18% | 13.76 | 0.54 |
| 02/13 | 1,291 | 1,328 | 1,291 | 1,328 | +1.3% | 5,500 | 186億8774万 | -5.95% | 13.53 | 0.53 |
| 02/12 | 1,330 | 1,330 | 1,298 | 1,311 | -1.43% | 13,100 | 184億4852万 | -7.42% | 13.36 | 0.52 |
| 02/10 | 1,315 | 1,349 | 1,308 | 1,330 | +1.45% | 24,200 | 187億1589万 | -6.34% | 13.55 | 0.53 |
| 02/09 | 1,270 | 1,311 | 1,268 | 1,311 | +2.34% | 53,400 | 184億4852万 | -7.94% | 13.36 | 0.52 |
| 02/06 | 1,308 | 1,314 | 1,248 | 1,281 | -12.14% | 160,000 | 180億2636万 | -10.29% | 13.05 | 0.51 |
| 02/05 | 1,458 | 1,468 | 1,447 | 1,458 | 0% | 6,100 | 205億1712万 | +1.67% | 14.85 | 0.58 |
| 02/04 | 1,472 | 1,472 | 1,447 | 1,458 | -0.21% | 4,300 | 205億1712万 | +1.82% | 14.85 | 0.58 |
| 02/03 | 1,465 | 1,465 | 1,445 | 1,461 | +0.07% | 2,700 | 205億5933万 | +2.1% | 14.88 | 0.58 |
| 02/02 | 1,455 | 1,460 | 1,440 | 1,460 | +0.9% | 9,300 | 205億4526万 | +2.17% | 14.87 | 0.58 |
| 01/30 | 1,460 | 1,460 | 1,447 | 1,447 | -0.69% | 5,600 | 203億6232万 | +1.33% | 14.74 | 0.58 |
| 01/29 | 1,465 | 1,465 | 1,448 | 1,457 | -0.27% | 6,400 | 205億304万 | +2.17% | 14.84 | 0.58 |
| 01/28 | 1,464 | 1,469 | 1,450 | 1,461 | -0.14% | 14,100 | 205億5933万 | +2.53% | 14.88 | 0.58 |
| 01/27 | 1,445 | 1,463 | 1,425 | 1,463 | +1.6% | 13,300 | 205億8748万 | +2.81% | 14.9 | 0.58 |
| 01/26 | 1,417 | 1,442 | 1,417 | 1,440 | +0.7% | 16,800 | 202億6382万 | +1.34% | 14.67 | 0.58 |
| 01/23 | 1,428 | 1,436 | 1,422 | 1,430 | +0.14% | 9,600 | 201億2310万 | +0.7% | 14.57 | 0.57 |
| 01/22 | 1,426 | 1,428 | 1,419 | 1,428 | +0.78% | 2,500 | 200億9495万 | +0.56% | 14.55 | 0.57 |
| 01/21 | 1,414 | 1,425 | 1,413 | 1,417 | +0.07% | 8,100 | 199億4016万 | -0.21% | 14.44 | 0.57 |
| 01/20 | 1,419 | 1,422 | 1,416 | 1,416 | -0.84% | 5,200 | 199億2609万 | -0.28% | 14.43 | 0.57 |
| 01/19 | 1,428 | 1,430 | 1,419 | 1,428 | +0.28% | 6,100 | 200億9495万 | +0.49% | 14.55 | 0.57 |
| 01/16 | 1,426 | 1,426 | 1,417 | 1,424 | 0% | 6,900 | 200億3867万 | +0.28% | 14.51 | 0.57 |
| 01/15 | 1,421 | 1,425 | 1,421 | 1,424 | +0.21% | 5,600 | 200億3867万 | +0.28% | 14.51 | 0.57 |
| 01/14 | 1,424 | 1,426 | 1,418 | 1,421 | +0.21% | 7,700 | 199億9645万 | +0.07% | 14.48 | 0.57 |
| 01/13 | 1,425 | 1,430 | 1,418 | 1,418 | -0.07% | 21,200 | 199億5423万 | -0.14% | 14.45 | 0.57 |
| 01/09 | 1,413 | 1,420 | 1,413 | 1,419 | +0.35% | 3,800 | 199億6830万 | -0.07% | 14.46 | 0.57 |
| 01/08 | 1,416 | 1,424 | 1,414 | 1,414 | 0% | 7,800 | 198億9794万 | -0.42% | 14.41 | 0.56 |
| 01/07 | 1,418 | 1,420 | 1,414 | 1,414 | -0.28% | 5,500 | 198億9794万 | -0.49% | 14.41 | 0.56 |
| 01/06 | 1,422 | 1,425 | 1,415 | 1,418 | -0.28% | 5,700 | 199億5423万 | -0.21% | 14.45 | 0.57 |
| 01/05 | 1,427 | 1,427 | 1,410 | 1,422 | 0% | 6,000 | 200億1052万 | +0.07% | 14.49 | 0.57 |
| 2025 | ||||||||||
| 12/30 | 1,423 | 1,423 | 1,416 | 1,422 | -0.07% | 10,300 | 200億1052万 | +0.07% | 14.49 | 0.58 |
| 12/29 | 1,418 | 1,423 | 1,414 | 1,423 | +0.07% | 3,100 | 200億2459万 | +0.14% | 14.5 | 0.58 |
| 12/26 | 1,427 | 1,427 | 1,420 | 1,422 | -0.21% | 6,200 | 200億1052万 | +0.07% | 14.49 | 0.58 |
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 | |
| 2016年 3月期 | 493 3/30 | 449 12/16 | 12,800 3/15 | 69億3754万 | - | +5.39% 3/30 | -4.37% 1/22 |
| 2017年 3月期 | 1,033 2/7 | 427 6/27 | 375,300 2/7 | 145億3647万 | 60億878万 | +57.59% 2/7 | -9.46% 4/7 |
| 2018年 3月期 | 2,740 1/9 | 602 9/12 | 605,000 11/8 | 385億5755万 | 84億7140万 | +64.12% 11/10 | -29.94% 2/6 |
| 2019年 3月期 | 2,864 7/23 | 978 3/29 | 46,900 5/14 | 403億249万 | 137億6251万 | +24.22% 7/23 | -23.43% 8/21 |
| 2020年 3月期 | 2,057 1/30 | 631 3/13 | 1,220,600 1/30 | 289億4630万 | 88億7949万 | +74.56% 1/27 | -37.01% 3/13 |
| 2021年 3月期 | 1,521 8/20 | 864 4/2 4/1 | 158,400 5/29 | 214億366万 | 121億5829万 | +30.45% 5/29 | -10.95% 3/5 |
| 2022年 3月期 | 1,290 5/10 | 660 3/7 | 36,700 8/12 | 181億5300万 | 92億8758万 | +4.15% 3/30 | -15.7% 8/18 |
| 2023年 3月期 | 894 11/29 | 669 5/26 | 120,200 11/29 | 125億8045万 | 94億1423万 | +13.96% 11/29 | -4.14% 9/6 |
| 2024年 3月期 | 1,299 2/6 | 802 4/13 | 48,900 2/9 | 182億7965万 | 112億8582万 | +12.75% 2/5 | -14.2% 2/16 |
| 2025年 3月期 | 1,064 5/17 | 778 12/6 | 86,300 12/3 | 149億7271万 | 109億4809万 | +12% 5/7 | -16.54% 8/6 |
| 2026年 3月期 | 1,472 2/4 | 655 4/7 | 319,900 5/19 | 207億1413万 | 92億1722万 | +27.59% 5/19 | -10.3% 2/6 |
| 最新 | 1,114 2026/5/29 | 1,900 | 156億7631万 | -11.52% 1,259 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 404%（5.04倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 74%（1.74倍）
- 2026/05/29 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
427円（2016/06/27） - 161%（2.61倍）
1,114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。
