丸八 HD（3504）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,249
- 始値
- 1,248
- 高値
- 1,248
- 安値
- 1,240
- 終値 -0.08%
- 1,248
- 出来高 -45%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.16%
1,250 - 株価（25日）
移動平均値 - +4.52%
1,194 - 出来高（5日）
移動平均値 - -68.3%
6,940
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,248 | 1,248 | 1,240 | 1,248 | -0.08% | 2,200 | 206億9066万 | +4.52% | 10.49 | 0.33 |
| 05/27 | 1,249 | 1,250 | 1,240 | 1,249 | +0.32% | 4,000 | 207億724万 | +4.87% | 10.5 | 0.33 |
| 05/26 | 1,249 | 1,249 | 1,238 | 1,245 | -0.8% | 2,700 | 206億4092万 | +4.8% | 10.46 | 0.33 |
| 05/25 | 1,261 | 1,261 | 1,239 | 1,255 | +0.08% | 5,800 | 208億672万 | +5.91% | 10.55 | 0.33 |
| 05/22 | 1,244 | 1,254 | 1,244 | 1,254 | +0.8% | 20,000 | 207億9014万 | +6% | 10.54 | 0.33 |
| 05/21 | 1,238 | 1,249 | 1,238 | 1,244 | 0% | 10,600 | 206億2435万 | +5.42% | 10.45 | 0.33 |
| 05/20 | 1,245 | 1,245 | 1,236 | 1,244 | 0% | 2,900 | 206億2435万 | +5.69% | 10.45 | 0.33 |
| 05/19 | 1,234 | 1,244 | 1,232 | 1,244 | +0.81% | 1,700 | 206億2435万 | +6.05% | 10.45 | 0.33 |
| 05/18 | 1,196 | 1,240 | 1,196 | 1,234 | +5.83% | 35,600 | 204億5856万 | +5.56% | 10.37 | 0.33 |
| 05/15 | 1,160 | 1,169 | 1,160 | 1,166 | 0% | 1,200 | 193億3118万 | +0.09% | 9.8 | 0.31 |
| 05/14 | 1,167 | 1,167 | 1,166 | 1,166 | -0.09% | 1,400 | 193億3118万 | +0.09% | 9.8 | 0.31 |
| 05/13 | 1,117 | 1,167 | 1,117 | 1,167 | +1.74% | 9,800 | 193億4776万 | +0.34% | 9.81 | 0.31 |
| 05/12 | 1,169 | 1,170 | 1,147 | 1,147 | -1.55% | 2,900 | 190億1618万 | -1.12% | 9.64 | 0.31 |
| 05/11 | 1,177 | 1,177 | 1,163 | 1,165 | -0.34% | 1,200 | 193億1460万 | +0.34% | 9.79 | 0.31 |
| 05/08 | 1,170 | 1,175 | 1,168 | 1,169 | -0.09% | 2,500 | 193億8092万 | +0.86% | 9.82 | 0.31 |
| 05/07 | 1,148 | 1,171 | 1,148 | 1,170 | +1.47% | 2,000 | 193億9750万 | +1.04% | 9.83 | 0.31 |
| 05/01 | 1,151 | 1,153 | 1,141 | 1,153 | +0.26% | 2,300 | 191億1565万 | -0.52% | 9.69 | 0.31 |
| 04/30 | 1,160 | 1,160 | 1,150 | 1,150 | -1.46% | 3,400 | 190億6591万 | -0.86% | 9.66 | 0.31 |
| 04/28 | 1,155 | 1,167 | 1,152 | 1,167 | +0.17% | 7,100 | 193億4776万 | +0.52% | 9.81 | 0.31 |
| 04/27 | 1,160 | 1,165 | 1,160 | 1,165 | +0.43% | 2,800 | 193億1460万 | +0.34% | 9.79 | 0.31 |
| 04/24 | 1,160 | 1,160 | 1,155 | 1,160 | -0.09% | 1,400 | 192億3170万 | -0.09% | 9.75 | 0.31 |
| 04/23 | 1,162 | 1,162 | 1,152 | 1,161 | -0.09% | 1,300 | 192億4828万 | -0.26% | 9.76 | 0.31 |
| 04/22 | 1,174 | 1,174 | 1,162 | 1,162 | -1.27% | 2,700 | 192億6486万 | -0.43% | 9.77 | 0.31 |
| 04/21 | 1,175 | 1,179 | 1,175 | 1,177 | -0.08% | 1,700 | 195億1355万 | +0.6% | 9.89 | 0.31 |
| 04/20 | 1,176 | 1,189 | 1,176 | 1,178 | +0.51% | 2,300 | 195億3013万 | +0.6% | 9.9 | 0.31 |
| 04/17 | 1,182 | 1,182 | 1,171 | 1,172 | -0.85% | 11,800 | 194億3065万 | -0.17% | 9.85 | 0.31 |
| 04/16 | 1,175 | 1,185 | 1,175 | 1,182 | +0.17% | 3,800 | 195億9644万 | +0.51% | 9.93 | 0.32 |
| 04/15 | 1,188 | 1,196 | 1,180 | 1,180 | -0.51% | 3,100 | 195億6329万 | +0.17% | 9.92 | 0.31 |
| 04/14 | 1,186 | 1,186 | 1,176 | 1,186 | -0.08% | 2,000 | 196億6276万 | +0.59% | 9.97 | 0.32 |
| 04/13 | 1,168 | 1,187 | 1,157 | 1,187 | +1.98% | 4,400 | 196億7934万 | +0.59% | 9.98 | 0.32 |
| 04/10 | 1,153 | 1,164 | 1,153 | 1,164 | +1.22% | 3,700 | 192億9802万 | -1.44% | 9.78 | 0.31 |
| 04/09 | 1,163 | 1,163 | 1,147 | 1,150 | -0.26% | 17,800 | 190億6591万 | -2.79% | 9.66 | 0.31 |
| 04/08 | 1,157 | 1,170 | 1,141 | 1,153 | +1.14% | 12,800 | 191億1565万 | -2.78% | 9.69 | 0.31 |
| 04/07 | 1,140 | 1,140 | 1,133 | 1,140 | -0.44% | 14,400 | 189億12万 | -4.12% | 9.58 | 0.3 |
| 04/06 | 1,128 | 1,145 | 1,127 | 1,145 | +2.32% | 5,500 | 189億8302万 | -4.1% | 9.62 | 0.31 |
| 04/03 | 1,116 | 1,133 | 1,111 | 1,119 | +0.81% | 7,100 | 185億5196万 | -6.59% | 9.4 | 0.3 |
| 04/02 | 1,146 | 1,146 | 1,110 | 1,110 | -3.48% | 32,500 | 184億275万 | -7.81% | 9.33 | 0.3 |
| 04/01 | 1,136 | 1,155 | 1,136 | 1,150 | +1.59% | 3,500 | 190億6591万 | -4.88% | 9.66 | 0.31 |
| 03/31 | 1,130 | 1,147 | 1,124 | 1,132 | -0.7% | 3,600 | 187億6749万 | -6.68% | 4.73 | 0.3 |
| 03/30 | 1,154 | 1,154 | 1,129 | 1,140 | -3.72% | 8,200 | 189億12万 | -6.33% | 4.77 | 0.3 |
| 03/27 | 1,172 | 1,184 | 1,168 | 1,184 | 0% | 3,100 | 196億2960万 | -3.03% | 4.95 | 0.32 |
| 03/26 | 1,189 | 1,189 | 1,173 | 1,184 | +0.42% | 3,100 | 196億2960万 | -3.11% | 4.95 | 0.32 |
| 03/25 | 1,173 | 1,196 | 1,173 | 1,179 | +0.77% | 1,000 | 195億4671万 | -3.68% | 4.93 | 0.31 |
| 03/24 | 1,169 | 1,194 | 1,169 | 1,170 | +0.43% | 5,200 | 193億9750万 | -4.49% | 4.89 | 0.31 |
| 03/23 | 1,208 | 1,208 | 1,151 | 1,165 | -4.66% | 14,800 | 193億1460万 | -4.9% | 4.87 | 0.31 |
| 03/19 | 1,231 | 1,231 | 1,210 | 1,222 | -1.21% | 2,300 | 202億5961万 | -0.24% | 5.11 | 0.33 |
| 03/18 | 1,233 | 1,237 | 1,231 | 1,237 | +0.32% | 6,500 | 205億829万 | +1.31% | 5.17 | 0.33 |
| 03/17 | 1,224 | 1,233 | 1,223 | 1,233 | +0.65% | 4,600 | 204億4198万 | +1.31% | 5.16 | 0.33 |
| 03/16 | 1,218 | 1,232 | 1,215 | 1,225 | -0.65% | 2,300 | 203億934万 | +0.99% | 5.12 | 0.33 |
| 03/13 | 1,208 | 1,233 | 1,208 | 1,233 | +0.65% | 3,000 | 204億4198万 | +1.99% | 5.16 | 0.33 |
| 03/12 | 1,230 | 1,230 | 1,225 | 1,225 | -0.81% | 600 | 203億934万 | +1.66% | 5.12 | 0.33 |
| 03/11 | 1,219 | 1,238 | 1,219 | 1,235 | +1.9% | 1,900 | 204億7513万 | +2.83% | 5.16 | 0.33 |
| 03/10 | 1,206 | 1,226 | 1,206 | 1,212 | +1.25% | 6,000 | 200億9382万 | +1.25% | 5.07 | 0.32 |
| 03/09 | 1,201 | 1,201 | 1,192 | 1,197 | -1.72% | 11,600 | 198億4513万 | +0.34% | 5.01 | 0.32 |
| 03/06 | 1,212 | 1,218 | 1,209 | 1,218 | -0.41% | 6,500 | 201億9329万 | +2.35% | 5.09 | 0.32 |
| 03/05 | 1,228 | 1,243 | 1,202 | 1,223 | +1.16% | 12,700 | 202億7619万 | +3.03% | 5.11 | 0.33 |
| 03/04 | 1,231 | 1,231 | 1,204 | 1,209 | -3.05% | 18,900 | 200億4408万 | +2.2% | 5.06 | 0.32 |
| 03/03 | 1,250 | 1,252 | 1,237 | 1,247 | -0.24% | 8,000 | 206億7408万 | +5.68% | 5.21 | 0.33 |
| 03/02 | 1,252 | 1,252 | 1,242 | 1,250 | -0.48% | 12,500 | 207億2382万 | +6.38% | 5.23 | 0.33 |
| 02/27 | 1,253 | 1,265 | 1,253 | 1,256 | +0.32% | 10,700 | 208億2329万 | +7.35% | 5.25 | 0.34 |
| 02/26 | 1,237 | 1,260 | 1,237 | 1,252 | +0.64% | 14,600 | 207億5698万 | +7.47% | 5.24 | 0.33 |
| 02/25 | 1,245 | 1,247 | 1,238 | 1,244 | +0.16% | 18,200 | 206億2435万 | +7.33% | 5.2 | 0.33 |
| 02/24 | 1,241 | 1,242 | 1,227 | 1,242 | +0.08% | 7,300 | 205億9119万 | +7.53% | 5.19 | 0.33 |
| 02/20 | 1,245 | 1,250 | 1,239 | 1,241 | +0.24% | 13,700 | 205億7461万 | +7.91% | 5.19 | 0.33 |
| 02/19 | 1,227 | 1,239 | 1,227 | 1,238 | +1.23% | 19,700 | 205億2487万 | +8.03% | 5.18 | 0.33 |
| 02/18 | 1,216 | 1,231 | 1,212 | 1,223 | +0.58% | 8,200 | 202億7619万 | +7.09% | 5.11 | 0.33 |
| 02/17 | 1,214 | 1,216 | 1,204 | 1,216 | +0.16% | 14,800 | 201億6013万 | +6.85% | 5.09 | 0.32 |
| 02/16 | 1,198 | 1,215 | 1,194 | 1,214 | +3.06% | 20,200 | 201億2697万 | +7.15% | 5.08 | 0.32 |
| 02/13 | 1,160 | 1,230 | 1,160 | 1,178 | +2.43% | 30,500 | 195億3013万 | +4.43% | 4.93 | 0.31 |
| 02/12 | 1,133 | 1,150 | 1,130 | 1,150 | +1.59% | 16,600 | 190億6591万 | +2.31% | 4.81 | 0.31 |
| 02/10 | 1,129 | 1,134 | 1,126 | 1,132 | +0.18% | 12,300 | 187億6749万 | +1.07% | 4.73 | 0.3 |
| 02/09 | 1,131 | 1,131 | 1,130 | 1,130 | 0% | 2,000 | 187億3433万 | +1.07% | 4.73 | 0.3 |
| 02/06 | 1,128 | 1,130 | 1,115 | 1,130 | +0.18% | 3,300 | 187億3433万 | +1.25% | 4.73 | 0.3 |
| 02/05 | 1,129 | 1,130 | 1,128 | 1,128 | -0.44% | 700 | 187億117万 | +1.26% | 4.72 | 0.3 |
| 02/04 | 1,133 | 1,135 | 1,128 | 1,133 | -0.18% | 2,800 | 187億8407万 | +1.98% | 4.74 | 0.3 |
| 02/03 | 1,122 | 1,135 | 1,122 | 1,135 | +1.16% | 11,900 | 188億1723万 | +2.53% | 4.75 | 0.3 |
| 02/02 | 1,124 | 1,127 | 1,122 | 1,122 | -0.18% | 1,800 | 186億170万 | +1.72% | 4.69 | 0.3 |
| 01/30 | 1,111 | 1,124 | 1,111 | 1,124 | -0.09% | 2,200 | 186億3486万 | +2.27% | 4.7 | 0.3 |
| 01/29 | 1,126 | 1,126 | 1,119 | 1,125 | -0.09% | 1,500 | 186億5144万 | +2.74% | 4.7 | 0.3 |
| 01/28 | 1,124 | 1,129 | 1,118 | 1,126 | -0.35% | 3,000 | 186億6802万 | +3.21% | 4.71 | 0.3 |
| 01/27 | 1,119 | 1,130 | 1,115 | 1,130 | +0.27% | 22,700 | 187億3433万 | +4.05% | 4.73 | 0.3 |
| 01/26 | 1,128 | 1,128 | 1,115 | 1,127 | -0.18% | 3,200 | 186億8460万 | +4.35% | 4.71 | 0.3 |
| 01/23 | 1,125 | 1,130 | 1,125 | 1,129 | 0% | 14,400 | 187億1775万 | +5.02% | 4.72 | 0.3 |
| 01/22 | 1,113 | 1,130 | 1,113 | 1,129 | +1.26% | 7,100 | 187億1775万 | +5.51% | 4.72 | 0.3 |
| 01/21 | 1,117 | 1,117 | 1,107 | 1,115 | -0.45% | 16,400 | 184億8565万 | +4.79% | 4.66 | 0.3 |
| 01/20 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 6,200 | 185億6854万 | +5.76% | 4.68 | 0.3 |
| 01/19 | 1,131 | 1,131 | 1,121 | 1,130 | -0.35% | 14,400 | 187億3433万 | +7.21% | 4.73 | 0.3 |
| 01/16 | 1,128 | 1,134 | 1,126 | 1,134 | +0.53% | 9,800 | 188億65万 | +8.21% | 4.74 | 0.3 |
| 01/15 | 1,132 | 1,134 | 1,128 | 1,128 | -0.44% | 4,100 | 187億117万 | +8.25% | 4.72 | 0.3 |
| 01/14 | 1,129 | 1,133 | 1,126 | 1,133 | +0.35% | 12,100 | 187億8407万 | +9.36% | 4.74 | 0.3 |
| 01/13 | 1,112 | 1,129 | 1,112 | 1,129 | +2.08% | 16,900 | 187億1775万 | +9.61% | 4.72 | 0.3 |
| 01/09 | 1,088 | 1,113 | 1,088 | 1,106 | +2.03% | 10,500 | 183億3644万 | +8.01% | 4.63 | 0.29 |
| 01/08 | 1,069 | 1,087 | 1,069 | 1,084 | +1.5% | 13,800 | 179億7170万 | +6.38% | 4.53 | 0.29 |
| 01/07 | 1,061 | 1,068 | 1,059 | 1,068 | +0.75% | 10,100 | 177億643万 | +5.22% | 4.47 | 0.28 |
| 01/06 | 1,080 | 1,080 | 1,060 | 1,060 | -1.67% | 16,900 | 175億7380万 | +4.85% | 4.43 | 0.28 |
| 01/05 | 1,088 | 1,088 | 1,065 | 1,078 | -1.01% | 37,700 | 178億7222万 | +7.05% | 4.51 | 0.29 |
| 2025 | ||||||||||
| 12/30 | 1,082 | 1,089 | 1,071 | 1,089 | +1.4% | 10,300 | 180億5459万 | +8.68% | 4.55 | 0.29 |
| 12/29 | 1,051 | 1,080 | 1,051 | 1,074 | +2.97% | 25,000 | 178億591万 | +7.83% | 4.49 | 0.29 |
| 12/26 | 1,032 | 1,043 | 1,020 | 1,043 | -0.57% | 16,000 | 172億9195万 | +5.14% | 4.36 | 0.28 |
| 12/25 | 1,032 | 1,050 | 1,032 | 1,049 | +2.44% | 10,000 | 173億9143万 | +6.17% | 4.39 | 0.28 |
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 | |
| 2017年 3月期 | 948 3/21 | 750 6/24 | 2,208,500 4/8 | 157億1694万 | 124億3429万 | +7.92% 1/4 | -8.97% 4/12 |
| 2018年 3月期 | 1,060 2/22 | 791 6/30 | 153,800 6/29 | 175億7380万 | 131億1403万 | +9.3% 1/29 | -5.25% 6/29 |
| 2019年 3月期 | 1,050 5/18 5/17 他2件 | 760 12/25 | 54,300 12/25 | 174億801万 | 126億8万 | +3.77% 5/15 | -8.92% 12/25 |
| 2020年 3月期 | 832 5/13 | 594 3/13 | 58,100 3/13 | 137億9377万 | 98億4796万 | +2.76% 9/30 | -17.13% 3/16 |
| 2021年 3月期 | 865 3/18 | 601 4/17 | 70,800 8/12 | 143億4088万 | 99億6401万 | +6.14% 8/19 | -4.3% 8/3 |
| 2022年 3月期 | 852 4/1 | 743 12/1 | 23,400 6/29 | 141億2535万 | 123億1824万 | +4.82% 2/14 | -3.96% 11/29 |
| 2023年 3月期 | 836 3/1 2/27 | 735 12/21 | 75,000 12/6 | 138億6009万 | 121億8560万 | +7.91% 2/28 | -2.96% 3/30 |
| 2024年 3月期 | 1,050 3/27 | 781 4/3 | 88,900 1/16 | 174億801万 | 129億4824万 | +8.23% 8/4 | -2.51% 4/22 |
| 2025年 3月期 | 1,043 4/1 | 785 8/5 | 62,100 8/5 | 172億9195万 | 130億1456万 | +4.4% 2/21 | -16.99% 8/5 |
| 2026年 3月期 | 1,265 2/27 | 806 4/7 | 44,200 10/14 | 209億7251万 | 133億6272万 | +9.62% 1/13 | -7.77% 4/2 |
| 最新 | 1,248 2026/5/28 | 2,200 | 206億9066万 | +4.52% 1,194 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/05/28 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
594円（2020/03/13） - 110%（2.1倍）
1,248円（5/28）
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。
