特殊電極（3437）の株価チャート
株価
5/15
- 前日 (5/14)
- 3,055
- 始値
- 3,055
- 高値
- 3,055
- 安値
- 2,995
- 終値 -1.96%
- 2,995
- 出来高 +200%
- 600
乖離率
- 株価（5日）
移動平均値 - -3.14%
3,092 - 株価（25日）
移動平均値 - -1.09%
3,028 - 出来高（5日）
移動平均値 - +76.47%
340
2025/11/21～2026/05/15
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 | ||||||||||
| 05/15 | 3,055 | 3,055 | 2,995 | 2,995 | -1.96% | 600 | 47億9799万 | -1.09% | 14.85 | 0.6 |
| 05/14 | 3,050 | 3,055 | 3,050 | 3,055 | +0.16% | 200 | 48億9411万 | +1.06% | 15.15 | 0.62 |
| 05/13 | 3,095 | 3,095 | 3,050 | 3,050 | -2.71% | 300 | 48億8610万 | +0.99% | 15.13 | 0.62 |
| 05/11 | 3,155 | 3,155 | 3,135 | 3,135 | -2.79% | 200 | 50億2227万 | +3.88% | 15.55 | 0.63 |
| 05/08 | 3,155 | 3,225 | 3,155 | 3,225 | +4.03% | 400 | 51億6645万 | +7.11% | 15.99 | 0.65 |
| 05/07 | 3,155 | 3,155 | 3,100 | 3,100 | 0% | 200 | 49億6620万 | +3.23% | 15.37 | 0.63 |
| 04/30 | 3,150 | 3,150 | 3,100 | 3,100 | -0.32% | 300 | 49億6620万 | +3.47% | 15.37 | 0.63 |
| 04/28 | 3,140 | 3,140 | 3,110 | 3,110 | +0.48% | 400 | 49億8222万 | +4.01% | 15.42 | 0.63 |
| 04/24 | 3,160 | 3,160 | 3,095 | 3,095 | -0.16% | 700 | 49億5819万 | +3.72% | 15.35 | 0.62 |
| 04/22 | 3,080 | 3,100 | 3,080 | 3,100 | -0.32% | 200 | 49億6620万 | +4.1% | 15.37 | 0.63 |
| 04/21 | 3,115 | 3,115 | 3,110 | 3,110 | -0.64% | 300 | 49億8222万 | +4.61% | 15.42 | 0.63 |
| 04/20 | 3,135 | 3,135 | 3,085 | 3,130 | +2.12% | 600 | 50億1426万 | +5.46% | 15.52 | 0.63 |
| 04/17 | 3,065 | 3,065 | 3,065 | 3,065 | +0.82% | 100 | 49億1013万 | +3.44% | 15.2 | 0.62 |
| 04/16 | 3,125 | 3,125 | 3,040 | 3,040 | -4.25% | 300 | 48億7008万 | +2.63% | 15.08 | 0.61 |
| 04/15 | 3,095 | 3,175 | 3,095 | 3,175 | +4.27% | 500 | 50億8635万 | +7.19% | 15.75 | 0.64 |
| 04/14 | 3,080 | 3,080 | 3,045 | 3,045 | -0.98% | 300 | 48億7809万 | +2.87% | 15.1 | 0.61 |
| 04/10 | 3,075 | 3,075 | 2,975 | 3,075 | +4.45% | 1,500 | 49億2615万 | +3.96% | 15.25 | 0.62 |
| 04/09 | 2,944 | 2,944 | 2,944 | 2,944 | +0.14% | 100 | 47億1628万 | -0.57% | 14.6 | 0.59 |
| 04/08 | 2,907 | 2,940 | 2,907 | 2,940 | +1.84% | 1,900 | 47億988万 | -0.98% | 14.58 | 0.59 |
| 04/07 | 2,887 | 2,887 | 2,887 | 2,887 | +0.94% | 200 | 46億2497万 | -3.09% | 14.32 | 0.58 |
| 04/06 | 2,882 | 2,882 | 2,850 | 2,860 | -0.76% | 400 | 45億8172万 | -4.41% | 14.18 | 0.58 |
| 04/03 | 2,850 | 2,882 | 2,820 | 2,882 | +1.3% | 400 | 46億1696万 | -4.19% | 14.29 | 0.58 |
| 04/02 | 2,847 | 2,887 | 2,845 | 2,845 | -1.11% | 400 | 45億5769万 | -5.89% | 14.11 | 0.57 |
| 04/01 | 2,860 | 2,877 | 2,860 | 2,877 | +0.63% | 200 | 46億895万 | -5.33% | 14.27 | 0.58 |
| 03/31 | 2,830 | 2,859 | 2,815 | 2,859 | -0.73% | 700 | 45億8011万 | -6.54% | 9.9 | 0.58 |
| 03/30 | 2,880 | 2,880 | 2,880 | 2,880 | -3.36% | 400 | 46億1376万 | -6.46% | 9.97 | 0.58 |
| 03/27 | 2,980 | 2,980 | 2,980 | 2,980 | 0% | 200 | 47億7396万 | -3.78% | 10.32 | 0.6 |
| 03/26 | 2,980 | 2,980 | 2,980 | 2,980 | +0.51% | 100 | 47億7396万 | -4.09% | 10.32 | 0.6 |
| 03/25 | 3,075 | 3,075 | 2,965 | 2,965 | -1.82% | 700 | 47億4993万 | -4.91% | 10.26 | 0.6 |
| 03/24 | 3,020 | 3,020 | 3,020 | 3,020 | +2.9% | 100 | 48億3804万 | -3.58% | 10.45 | 0.61 |
| 03/23 | 2,955 | 2,960 | 2,935 | 2,935 | -0.44% | 700 | 47億187万 | -6.62% | 10.16 | 0.59 |
| 03/19 | 2,937 | 2,948 | 2,937 | 2,948 | -0.71% | 500 | 47億2269万 | -6.74% | 10.21 | 0.59 |
| 03/18 | 2,972 | 3,025 | 2,969 | 2,969 | +0.64% | 800 | 47億5633万 | -6.64% | 10.28 | 0.6 |
| 03/17 | 2,950 | 2,950 | 2,950 | 2,950 | -0.67% | 200 | 47億2590万 | -7.84% | 10.21 | 0.6 |
| 03/16 | 2,971 | 2,976 | 2,970 | 2,970 | -0.5% | 1,100 | 47億5794万 | -7.76% | 10.28 | 0.6 |
| 03/13 | 2,985 | 2,985 | 2,971 | 2,985 | -0.67% | 700 | 47億8197万 | -7.9% | 10.33 | 0.6 |
| 03/12 | 3,025 | 3,025 | 3,005 | 3,005 | -0.66% | 1,100 | 48億1401万 | -7.88% | 10.4 | 0.61 |
| 03/11 | 3,025 | 3,025 | 3,025 | 3,025 | -0.82% | 100 | 48億4605万 | -7.83% | 10.47 | 0.61 |
| 03/06 | 3,050 | 3,050 | 3,050 | 3,050 | -2.24% | 100 | 48億8610万 | -7.69% | 10.56 | 0.62 |
| 03/05 | 3,150 | 3,150 | 3,120 | 3,120 | +3.65% | 200 | 49億9824万 | -6.17% | 10.8 | 0.63 |
| 03/04 | 3,065 | 3,065 | 3,010 | 3,010 | -3.99% | 400 | 48億2202万 | -9.96% | 10.42 | 0.61 |
| 03/03 | 3,160 | 3,180 | 3,135 | 3,135 | -0.79% | 700 | 50億2227万 | -6.7% | 10.85 | 0.63 |
| 03/02 | 3,160 | 3,160 | 3,120 | 3,160 | -0.63% | 600 | 50億6232万 | -6.31% | 10.94 | 0.64 |
| 02/27 | 3,260 | 3,260 | 3,015 | 3,180 | -1.09% | 2,800 | 50億9436万 | -5.97% | 11.01 | 0.64 |
| 02/26 | 3,270 | 3,270 | 3,215 | 3,215 | -0.92% | 400 | 51億5043万 | -5.16% | 11.13 | 0.65 |
| 02/25 | 3,260 | 3,260 | 3,245 | 3,245 | -0.46% | 800 | 51億9849万 | -4.42% | 11.23 | 0.65 |
| 02/24 | 3,275 | 3,340 | 3,260 | 3,260 | 0% | 1,100 | 52億2252万 | -4.09% | 11.29 | 0.66 |
| 02/20 | 3,350 | 3,350 | 3,260 | 3,260 | -2.98% | 700 | 52億2252万 | -4.2% | 11.29 | 0.66 |
| 02/19 | 3,400 | 3,400 | 3,330 | 3,360 | -0.59% | 800 | 53億8272万 | -1.38% | 11.63 | 0.68 |
| 02/18 | 3,380 | 3,380 | 3,380 | 3,380 | +2.11% | 100 | 54億1476万 | -0.82% | 11.7 | 0.68 |
| 02/17 | 3,220 | 3,310 | 3,220 | 3,310 | +2% | 600 | 53億262万 | -2.82% | 11.46 | 0.67 |
| 02/16 | 3,330 | 3,330 | 3,245 | 3,245 | -0.46% | 500 | 51億9849万 | -4.89% | 11.23 | 0.65 |
| 02/13 | 3,370 | 3,450 | 3,260 | 3,260 | -1.36% | 1,200 | 52億2252万 | -4.65% | 11.29 | 0.66 |
| 02/12 | 3,305 | 3,305 | 3,305 | 3,305 | 0% | 100 | 52億9461万 | -3.5% | 11.44 | 0.67 |
| 02/10 | 3,310 | 3,365 | 3,305 | 3,305 | -1.78% | 400 | 52億9461万 | -3.56% | 11.44 | 0.67 |
| 02/09 | 3,480 | 3,480 | 3,340 | 3,365 | -2.04% | 800 | 53億9073万 | -1.87% | 11.65 | 0.68 |
| 02/04 | 3,435 | 3,435 | 3,435 | 3,435 | -1.72% | 100 | 55億287万 | +0.26% | 11.89 | 0.69 |
| 02/02 | 3,495 | 3,495 | 3,495 | 3,495 | +2.04% | 400 | 55億9899万 | +2.16% | 12.1 | 0.71 |
| 01/30 | 3,425 | 3,425 | 3,370 | 3,425 | -2% | 300 | 54億8685万 | +0.47% | 11.86 | 0.69 |
| 01/29 | 3,565 | 3,565 | 3,495 | 3,495 | -0.14% | 400 | 55億9899万 | +2.79% | 12.1 | 0.71 |
| 01/28 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 56億700万 | +3.24% | 12.12 | 0.71 |
| 01/26 | 3,500 | 3,500 | 3,500 | 3,500 | -2.23% | 200 | 56億700万 | +3.55% | 12.12 | 0.71 |
| 01/23 | 3,595 | 3,595 | 3,580 | 3,580 | 0% | 800 | 57億3516万 | +6.26% | 12.39 | 0.72 |
| 01/22 | 3,510 | 3,580 | 3,510 | 3,580 | 0% | 300 | 57億3516万 | +6.71% | 12.39 | 0.72 |
| 01/21 | 3,465 | 3,580 | 3,465 | 3,580 | +4.22% | 200 | 57億3516万 | +7.06% | 12.39 | 0.72 |
| 01/20 | 3,440 | 3,440 | 3,435 | 3,435 | -0.29% | 500 | 55億287万 | +3.06% | 11.89 | 0.69 |
| 01/19 | 3,440 | 3,445 | 3,410 | 3,445 | +1.32% | 500 | 55億1889万 | +3.02% | 11.93 | 0.69 |
| 01/16 | 3,435 | 3,435 | 3,400 | 3,400 | +1.04% | 200 | 54億4680万 | +2.22% | 11.77 | 0.69 |
| 01/15 | 3,335 | 3,405 | 3,335 | 3,365 | +0.9% | 400 | 53億9073万 | +1.69% | 11.65 | 0.68 |
| 01/14 | 3,360 | 3,375 | 3,335 | 3,335 | -0.74% | 700 | 53億4267万 | +1.31% | 11.55 | 0.67 |
| 01/13 | 3,450 | 3,450 | 3,360 | 3,360 | -0.15% | 800 | 53億8272万 | +2.53% | 11.63 | 0.68 |
| 01/09 | 3,365 | 3,365 | 3,365 | 3,365 | +0.3% | 200 | 53億9073万 | +3.19% | 11.65 | 0.68 |
| 01/08 | 3,420 | 3,420 | 3,355 | 3,355 | -0.45% | 900 | 53億7471万 | +3.45% | 11.61 | 0.68 |
| 01/07 | 3,400 | 3,430 | 3,335 | 3,370 | +1.2% | 700 | 53億9874万 | +4.53% | 11.67 | 0.68 |
| 01/06 | 3,470 | 3,475 | 3,330 | 3,330 | -4.31% | 1,200 | 53億3466万 | +4% | 11.53 | 0.67 |
| 01/05 | 3,470 | 3,550 | 3,470 | 3,480 | +2.35% | 400 | 55億7496万 | +9.4% | 12.05 | 0.7 |
| 2025 | ||||||||||
| 12/30 | 3,400 | 3,400 | 3,400 | 3,400 | -0.58% | 100 | 54億4680万 | +7.8% | 11.77 | 0.69 |
| 12/29 | 3,435 | 3,720 | 3,420 | 3,420 | +1.63% | 2,200 | 54億7884万 | +9.3% | 11.84 | 0.69 |
| 12/26 | 3,335 | 3,385 | 3,335 | 3,365 | +0.75% | 700 | 53億9073万 | +8.44% | 11.65 | 0.68 |
| 12/25 | 3,305 | 3,910 | 3,305 | 3,340 | +1.06% | 11,100 | 53億5068万 | +8.48% | 11.56 | 0.68 |
| 12/24 | 3,260 | 3,305 | 3,260 | 3,305 | 0% | 400 | 52億9461万 | +8.11% | 11.44 | 0.67 |
| 12/23 | 3,250 | 3,305 | 3,215 | 3,305 | +3.93% | 900 | 52億9461万 | +8.72% | 11.44 | 0.67 |
| 12/22 | 3,290 | 3,295 | 3,170 | 3,180 | -1.24% | 1,400 | 50億9436万 | +5.05% | 11.01 | 0.65 |
| 12/19 | 3,215 | 3,225 | 3,170 | 3,220 | -0.62% | 1,400 | 51億5844万 | +6.73% | 11.15 | 0.65 |
| 12/18 | 3,215 | 3,250 | 3,185 | 3,240 | 0% | 1,500 | 51億9048万 | +7.93% | 11.22 | 0.66 |
| 12/17 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 400 | 51億9048万 | +8.51% | 11.22 | 0.66 |
| 12/16 | 3,190 | 3,260 | 3,190 | 3,240 | +0.31% | 800 | 51億9048万 | +9.35% | 11.22 | 0.66 |
| 12/15 | 3,300 | 3,300 | 3,160 | 3,230 | -2.27% | 2,500 | 51億7446万 | +9.9% | 11.18 | 0.66 |
| 12/12 | 3,305 | 3,305 | 3,220 | 3,305 | 0% | 2,000 | 52億9461万 | +13.3% | 11.44 | 0.67 |
| 12/11 | 3,680 | 3,680 | 3,280 | 3,305 | -10.68% | 11,000 | 52億9461万 | +14.28% | 11.44 | 0.67 |
| 12/10 | 3,210 | 3,700 | 3,210 | 3,700 | +23.33% | 17,800 | 59億2740万 | +29.01% | 12.81 | 0.75 |
| 12/09 | 2,965 | 3,000 | 2,965 | 3,000 | +1.35% | 900 | 48億600万 | +6.04% | 10.39 | 0.61 |
| 12/08 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 47億4192万 | +5.04% | 10.25 | 0.6 |
| 12/05 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | 47億4192万 | +5.38% | 10.25 | 0.6 |
| 12/03 | 2,960 | 2,960 | 2,960 | 2,960 | +0.17% | 100 | 47億4192万 | +5.68% | 10.25 | 0.6 |
| 11/28 | 2,955 | 2,955 | 2,955 | 2,955 | +1.51% | 200 | 47億3391万 | +5.84% | 10.23 | 0.6 |
| 11/27 | 2,925 | 2,930 | 2,908 | 2,911 | +1.25% | 700 | 46億6342万 | +4.56% | 10.08 | 0.59 |
| 11/26 | 2,875 | 2,875 | 2,875 | 2,875 | +1.59% | 100 | 46億575万 | +3.57% | 9.95 | 0.58 |
| 11/25 | 2,827 | 2,830 | 2,827 | 2,830 | +0.89% | 600 | 45億3366万 | +2.17% | 9.8 | 0.57 |
| 11/21 | 2,805 | 2,805 | 2,805 | 2,805 | 0% | 100 | 44億9361万 | +1.45% | 9.71 | 0.57 |
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 | |
| 2008年 3月期 | 2,050 410 10/31 | 1,305 261 1/22 | 107,200 536,000 10/31 | - | - | +27.34% 10/31 | -13.68% 1/22 |
| 2009年 3月期 | 2,225 445 6/25 | 475 95 10/10 | 195,000 975,000 6/25 | - | - | +49.19% 6/24 | -49.93% 10/10 |
| 2010年 3月期 | 1,070 214 7/3 | 720 144 2/4 144 5/19 | 6,800 34,000 2/2 | - | - | +18.01% 6/10 | -15.5% 11/27 |
| 2011年 3月期 | 1,140 228 3/1 | 575 115 3/15 | 18,000 90,000 1/13 | 18億2628万 | 9億2115万 | +15.71% 7/7 | -20.27% 3/16 |
| 2012年 3月期 | 925 185 7/12 185 7/11 他3件 | 755 151 11/21 | 5,000 25,000 7/7 | 14億8185万 | 12億951万 | +9.6% 12/29 | -8.59% 8/9 |
| 2013年 3月期 | 1,170 234 3/21 | 750 150 9/14 | 73,400 367,000 3/21 | 18億7434万 | 12億150万 | +26.58% 3/21 | -5.94% 10/11 |
| 2014年 3月期 | 1,220 244 1/15 | 875 175 6/21 175 6/13 | 53,200 266,000 1/15 | 19億5444万 | 14億175万 | +16.59% 1/20 | -9.47% 6/7 |
| 2015年 3月期 | 1,805 361 9/9 | 970 194 5/15 | 183,600 918,000 9/8 | 28億9161万 | 15億5394万 | +44.91% 9/8 | -15.92% 10/14 |
| 2016年 3月期 | 1,580 316 5/20 | 915 1,830 2/12 | 54,000 270,000 5/20 | 25億3116万 | 14億6583万 | +14.46% 5/19 | -15.48% 2/12 |
| 2017年 3月期 | 1,565 3,130 2/13 | 1,051 2,101 6/14 | 26,000 13,000 1/31 | 25億713万 | 16億8290万 | +10.11% 11/17 | -7.06% 6/16 |
| 2018年 3月期 | 2,825 5,650 1/18 | 1,373 2,745 4/17 | 46,800 23,400 1/18 | 45億2565万 | 21億9874万 | +20.53% 9/13 | -18.19% 2/15 |
| 2019年 3月期 | 2,640 5,280 1/7 | 2,043 4,085 4/17 4,085 4/16 他2件 | 29,600 14,800 11/8 | 42億2928万 | 32億7208万 | +10.37% 11/22 | -6.01% 10/30 |
| 2020年 3月期 | 2,640 5,280 2/13 | 2,018 4,035 3/17 | 13,800 6,900 2/13 | 42億2928万 | 32億3203万 | +8.22% 4/28 | -17.66% 3/10 |
| 2021年 3月期 | 2,480 4,960 5/25 | 2,000 11/25 11/20 | 5,800 2,900 9/16 | 39億7296万 | 32億400万 | +8.53% 1/29 | -5.42% 8/5 |
| 2022年 3月期 | 2,469 10/1 | 2,126 4/16 | 5,100 9/17 | 39億5533万 | 34億585万 | +8.22% 10/1 | -4.09% 11/12 |
| 2023年 3月期 | 2,695 3/31 | 2,015 9/30 | 7,800 3/3 | 43億1739万 | 32億2803万 | +16.94% 3/31 | -3.57% 9/30 |
| 2024年 3月期 | 2,880 4/3 | 2,100 8/24 8/23 他2件 | 59,400 10/26 | 46億1376万 | 33億6420万 | +15.39% 10/26 | -12.15% 5/16 |
| 2025年 3月期 | 2,540 2/13 | 2,010 8/6 | 4,500 5/16 | 40億6908万 | 32億2002万 | +5.25% 4/30 | -9.95% 4/7 |
| 2026年 3月期 | 3,910 12/25 | 2,180 4/8 4/7 | 17,800 12/10 | 62億6382万 | 34億9236万 | +29.02% 12/10 | -9.97% 3/4 |
| 最新 | 2,995 2026/5/15 | 600 | 47億9799万 | -1.09% 3,028 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/29 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/29
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/29 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/29
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/29 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/29
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/05/15 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
475円（2008/10/10） - 531%（6.31倍）
2,995円（5/15）
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。
