ほぼ日（3560）の株価チャート
株価
5/8
- 前日 (5/7)
- 4,360
- 始値
- 4,290
- 高値
- 4,340
- 安値
- 4,290
- 終値 -1.15%
- 4,310
- 出来高 -16.67%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.51%
4,332 - 株価（25日）
移動平均値 - +7.11%
4,024 - 出来高（5日）
移動平均値 - -25.74%
2,020
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 4,290 | 4,340 | 4,290 | 4,310 | -1.15% | 1,500 | 100億695万 | +7.11% | 20.84 | 1.67 |
| 05/07 | 4,320 | 4,360 | 4,275 | 4,360 | +0.35% | 1,800 | 101億2304万 | +9.22% | 21.09 | 1.69 |
| 05/01 | 4,350 | 4,370 | 4,295 | 4,345 | -0.11% | 1,400 | 100億8822万 | +9.83% | 21.01 | 1.69 |
| 04/30 | 4,245 | 4,350 | 4,185 | 4,350 | +1.28% | 4,000 | 100億9983万 | +10.94% | 21.04 | 1.69 |
| 04/28 | 4,235 | 4,295 | 4,210 | 4,295 | +1.42% | 1,400 | 99億7213万 | +10.52% | 20.77 | 1.67 |
| 04/27 | 4,310 | 4,310 | 4,230 | 4,235 | -1.51% | 2,800 | 98億3282万 | +9.91% | 20.48 | 1.65 |
| 04/24 | 4,300 | 4,300 | 4,290 | 4,300 | +0.23% | 600 | 99億8374万 | +12.59% | 20.79 | 1.67 |
| 04/23 | 4,350 | 4,350 | 4,240 | 4,290 | -0.12% | 2,600 | 99億6052万 | +13.31% | 20.75 | 1.67 |
| 04/22 | 4,380 | 4,380 | 4,295 | 4,295 | -1.94% | 2,600 | 99億7213万 | +14.44% | 20.77 | 1.67 |
| 04/21 | 4,400 | 4,400 | 4,325 | 4,380 | -0.34% | 1,900 | 101億6948万 | +17.74% | 21.18 | 1.7 |
| 04/20 | 4,210 | 4,420 | 4,210 | 4,395 | +4.02% | 8,000 | 102億431万 | +19.33% | 21.25 | 1.71 |
| 04/17 | 4,215 | 4,275 | 4,170 | 4,225 | -1.4% | 2,700 | 98億960万 | +15.88% | 20.43 | 1.64 |
| 04/16 | 4,230 | 4,285 | 4,155 | 4,285 | -0.35% | 3,100 | 99億4891万 | +18.44% | 20.72 | 1.66 |
| 04/15 | 4,100 | 4,300 | 4,050 | 4,300 | +6.17% | 14,800 | 99億8374万 | +19.88% | 20.79 | 1.67 |
| 04/14 | 4,200 | 4,200 | 3,930 | 4,050 | -5.15% | 21,600 | 94億329万 | +13.99% | 19.59 | 1.57 |
| 04/13 | 4,050 | 4,270 | 4,015 | 4,270 | +19.61% | 40,400 | 99億1408万 | +20.96% | 20.65 | 1.66 |
| 04/10 | 3,650 | 3,650 | 3,545 | 3,570 | -2.19% | 4,300 | 82億8882万 | +1.97% | 17.26 | 1.39 |
| 04/09 | 3,605 | 3,650 | 3,605 | 3,650 | +1.39% | 2,100 | 84億7457万 | +4.32% | 17.65 | 1.42 |
| 04/08 | 3,580 | 3,645 | 3,535 | 3,600 | +0.84% | 1,700 | 83億5848万 | +3% | 17.41 | 1.4 |
| 04/07 | 3,580 | 3,580 | 3,550 | 3,570 | +0.71% | 1,200 | 82億8882万 | +2.2% | 17.26 | 1.39 |
| 04/06 | 3,515 | 3,545 | 3,515 | 3,545 | +0.85% | 900 | 82億3078万 | +1.49% | 17.14 | 1.38 |
| 04/03 | 3,470 | 3,515 | 3,470 | 3,515 | +1.3% | 800 | 81億6112万 | +0.57% | 17 | 1.37 |
| 04/02 | 3,495 | 3,500 | 3,470 | 3,470 | -0.57% | 1,600 | 80億5664万 | -0.8% | 16.78 | 1.35 |
| 04/01 | 3,500 | 3,500 | 3,465 | 3,490 | -0.29% | 600 | 81億308万 | -0.43% | 16.88 | 1.36 |
| 03/31 | 3,470 | 3,500 | 3,470 | 3,500 | -0.71% | 200 | 81億2630万 | -0.26% | 16.93 | 1.36 |
| 03/30 | 3,400 | 3,530 | 3,400 | 3,525 | +2.17% | 1,500 | 81億8434万 | +0.34% | 17.05 | 1.37 |
| 03/27 | 3,450 | 3,450 | 3,430 | 3,450 | -0.72% | 600 | 80億1021万 | -1.88% | 16.68 | 1.34 |
| 03/26 | 3,475 | 3,480 | 3,430 | 3,475 | 0% | 700 | 80億6825万 | -1.31% | 16.81 | 1.35 |
| 03/25 | 3,495 | 3,495 | 3,475 | 3,475 | +0.43% | 2,100 | 80億6825万 | -1.47% | 16.81 | 1.35 |
| 03/24 | 3,475 | 3,475 | 3,425 | 3,460 | +2.06% | 300 | 80億3342万 | -2.04% | 16.73 | 1.34 |
| 03/23 | 3,450 | 3,450 | 3,305 | 3,390 | -2.31% | 2,600 | 78億7090万 | -4.18% | 16.39 | 1.32 |
| 03/19 | 3,465 | 3,470 | 3,465 | 3,470 | +0.14% | 700 | 80億5664万 | -2.2% | 16.78 | 1.35 |
| 03/18 | 3,465 | 3,480 | 3,465 | 3,465 | 0% | 1,300 | 80億4503万 | -2.53% | 16.76 | 1.35 |
| 03/17 | 3,495 | 3,495 | 3,465 | 3,465 | 0% | 600 | 80億4503万 | -2.72% | 16.76 | 1.35 |
| 03/16 | 3,465 | 3,500 | 3,465 | 3,465 | 0% | 900 | 80億4503万 | -2.94% | 16.76 | 1.35 |
| 03/13 | 3,465 | 3,465 | 3,465 | 3,465 | -1.84% | 200 | 80億4503万 | -3.1% | 16.76 | 1.35 |
| 03/12 | 3,510 | 3,530 | 3,450 | 3,530 | +0.86% | 1,900 | 81億9595万 | -1.48% | 17.07 | 1.37 |
| 03/11 | 3,480 | 3,500 | 3,480 | 3,500 | +1.3% | 500 | 81億2630万 | -2.45% | 16.93 | 1.36 |
| 03/10 | 3,470 | 3,470 | 3,455 | 3,455 | -0.43% | 1,600 | 80億2181万 | -3.81% | 16.71 | 1.34 |
| 03/09 | 3,530 | 3,535 | 3,470 | 3,470 | -2.25% | 2,300 | 80億5664万 | -3.56% | 16.78 | 1.35 |
| 03/06 | 3,530 | 3,550 | 3,485 | 3,550 | +0.57% | 1,700 | 82億4239万 | -1.42% | 17.17 | 1.38 |
| 03/05 | 3,540 | 3,555 | 3,500 | 3,530 | -0.28% | 1,100 | 81億9595万 | -2% | 17.07 | 1.37 |
| 03/04 | 3,460 | 3,540 | 3,460 | 3,540 | -0.42% | 1,000 | 82億1917万 | -1.78% | 17.12 | 1.38 |
| 03/03 | 3,580 | 3,580 | 3,430 | 3,555 | -0.7% | 1,500 | 82億5399万 | -1.41% | 17.19 | 1.38 |
| 03/02 | 3,580 | 3,580 | 3,550 | 3,580 | 0% | 1,300 | 83億1204万 | -0.67% | 17.31 | 1.39 |
| 02/27 | 3,590 | 3,640 | 3,580 | 3,580 | -0.28% | 2,000 | 83億1204万 | -0.64% | 17.31 | 1.39 |
| 02/26 | 3,645 | 3,645 | 3,585 | 3,590 | -1.51% | 1,100 | 83億3526万 | -0.33% | 17.36 | 1.39 |
| 02/25 | 3,600 | 3,645 | 3,595 | 3,645 | +1.25% | 2,400 | 84億6296万 | +1.31% | 17.63 | 1.42 |
| 02/24 | 3,590 | 3,600 | 3,550 | 3,600 | +0.42% | 1,800 | 83億5848万 | +0.31% | 17.41 | 1.4 |
| 02/20 | 3,585 | 3,585 | 3,565 | 3,585 | -0.42% | 800 | 83億2365万 | +0.08% | 17.34 | 1.39 |
| 02/19 | 3,595 | 3,600 | 3,580 | 3,600 | +0.14% | 500 | 83億5848万 | +0.53% | 17.41 | 1.4 |
| 02/18 | 3,605 | 3,605 | 3,595 | 3,595 | -0.28% | 500 | 83億4687万 | +0.39% | 17.39 | 1.4 |
| 02/17 | 3,610 | 3,610 | 3,605 | 3,605 | 0% | 300 | 83億7008万 | +0.64% | 17.43 | 1.4 |
| 02/16 | 3,620 | 3,620 | 3,605 | 3,605 | -0.41% | 500 | 83億7008万 | +0.75% | 17.43 | 1.4 |
| 02/13 | 3,640 | 3,640 | 3,620 | 3,620 | -0.55% | 400 | 84億491万 | +1.32% | 17.51 | 1.41 |
| 02/12 | 3,640 | 3,640 | 3,590 | 3,640 | 0% | 1,800 | 84億5135万 | +2.05% | 17.6 | 1.41 |
| 02/10 | 3,650 | 3,650 | 3,640 | 3,640 | 0% | 700 | 84億5135万 | +2.13% | 17.6 | 1.41 |
| 02/09 | 3,655 | 3,655 | 3,635 | 3,640 | -0.41% | 900 | 84億5135万 | +2.36% | 17.6 | 1.41 |
| 02/06 | 3,635 | 3,655 | 3,630 | 3,655 | +0.55% | 1,800 | 84億8617万 | +3.02% | 17.68 | 1.42 |
| 02/05 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 400 | 84億3974万 | +2.74% | 17.58 | 1.41 |
| 02/04 | 3,635 | 3,635 | 3,635 | 3,635 | -0.41% | 600 | 84億3974万 | +2.97% | 17.58 | 1.41 |
| 02/03 | 3,605 | 3,650 | 3,605 | 3,650 | +1.25% | 1,700 | 84億7457万 | +3.69% | 17.65 | 1.42 |
| 02/02 | 3,600 | 3,610 | 3,600 | 3,605 | +0.28% | 1,000 | 83億7008万 | +2.71% | 17.43 | 1.4 |
| 01/30 | 3,580 | 3,595 | 3,560 | 3,595 | +1.13% | 800 | 83億4687万 | +2.68% | 17.39 | 1.4 |
| 01/29 | 3,580 | 3,585 | 3,555 | 3,555 | -0.7% | 700 | 82億5399万 | +1.8% | 17.19 | 1.38 |
| 01/28 | 3,580 | 3,600 | 3,580 | 3,580 | 0% | 2,700 | 83億1204万 | +2.7% | 17.31 | 1.39 |
| 01/27 | 3,565 | 3,580 | 3,535 | 3,580 | +0.28% | 500 | 83億1204万 | +2.93% | 17.31 | 1.39 |
| 01/26 | 3,570 | 3,580 | 3,525 | 3,570 | +1.28% | 2,600 | 82億8882万 | +2.97% | 17.26 | 1.39 |
| 01/23 | 3,600 | 3,600 | 3,500 | 3,525 | -0.7% | 2,000 | 81億8434万 | +1.94% | 17.05 | 1.37 |
| 01/22 | 3,550 | 3,580 | 3,550 | 3,550 | 0% | 1,800 | 82億4239万 | +3.02% | 17.17 | 1.38 |
| 01/21 | 3,505 | 3,590 | 3,505 | 3,550 | +1.43% | 2,500 | 82億4239万 | +3.35% | 17.17 | 1.38 |
| 01/20 | 3,420 | 3,500 | 3,420 | 3,500 | +2.34% | 1,000 | 81億2630万 | +2.25% | 16.93 | 1.36 |
| 01/19 | 3,440 | 3,445 | 3,400 | 3,420 | +0.15% | 2,500 | 79億4055万 | +0.18% | 16.54 | 1.33 |
| 01/16 | 3,550 | 3,550 | 3,400 | 3,415 | -4.21% | 6,200 | 79億2894万 | +0.26% | 16.52 | 1.33 |
| 01/15 | 3,605 | 3,605 | 3,555 | 3,565 | -1.11% | 1,300 | 82億7721万 | +4.88% | 17.24 | 1.39 |
| 01/14 | 3,620 | 3,645 | 3,580 | 3,605 | -0.41% | 3,600 | 83億7008万 | +6.44% | 17.43 | 1.4 |
| 01/13 | 3,600 | 3,735 | 3,600 | 3,620 | +3.43% | 9,600 | 84億491万 | +7.35% | 17.51 | 1.41 |
| 01/09 | 3,500 | 3,515 | 3,500 | 3,500 | +0.72% | 1,800 | 81億2630万 | +4.29% | 16.93 | 1.36 |
| 01/08 | 3,480 | 3,525 | 3,475 | 3,475 | 0% | 1,900 | 80億6825万 | +3.92% | 16.81 | 1.35 |
| 01/07 | 3,550 | 3,550 | 3,475 | 3,475 | -2.11% | 2,100 | 80億6825万 | +4.23% | 16.81 | 1.35 |
| 01/06 | 3,490 | 3,550 | 3,460 | 3,550 | +2.75% | 7,000 | 82億4239万 | +6.9% | 17.17 | 1.38 |
| 01/05 | 3,480 | 3,495 | 3,450 | 3,455 | +0.58% | 5,700 | 80億2181万 | +4.6% | 16.71 | 1.34 |
| 2025 | ||||||||||
| 12/30 | 3,410 | 3,450 | 3,400 | 3,435 | +0.73% | 1,900 | 79億7538万 | +4.44% | 16.61 | 1.33 |
| 12/29 | 3,420 | 3,480 | 3,405 | 3,410 | -0.29% | 3,700 | 79億1733万 | +4.03% | 16.49 | 1.32 |
| 12/26 | 3,430 | 3,450 | 3,420 | 3,420 | +0.44% | 1,300 | 79億4055万 | +4.65% | 16.54 | 1.33 |
| 12/25 | 3,455 | 3,455 | 3,390 | 3,405 | +0.15% | 5,300 | 79億572万 | +4.48% | 16.47 | 1.32 |
| 12/24 | 3,395 | 3,420 | 3,380 | 3,400 | +0.59% | 2,400 | 78億9412万 | +4.71% | 16.44 | 1.32 |
| 12/23 | 3,410 | 3,410 | 3,350 | 3,380 | +0.3% | 900 | 78億4768万 | +4.48% | 16.35 | 1.31 |
| 12/22 | 3,400 | 3,430 | 3,350 | 3,370 | -0.88% | 2,900 | 78億2446万 | +4.56% | 16.3 | 1.31 |
| 12/19 | 3,375 | 3,400 | 3,350 | 3,400 | +0.74% | 2,900 | 78億9412万 | +5.69% | 16.44 | 1.32 |
| 12/18 | 3,320 | 3,375 | 3,320 | 3,375 | +2.12% | 2,200 | 78億3607万 | +5.14% | 16.32 | 1.31 |
| 12/17 | 3,350 | 3,365 | 3,285 | 3,305 | -1.34% | 2,900 | 76億7354万 | +3.12% | 15.98 | 1.28 |
| 12/16 | 3,250 | 3,350 | 3,250 | 3,350 | +3.72% | 3,500 | 77億7803万 | +4.62% | 16.2 | 1.3 |
| 12/15 | 3,265 | 3,265 | 3,230 | 3,230 | -1.22% | 800 | 74億9941万 | +1% | 15.62 | 1.26 |
| 12/12 | 3,265 | 3,270 | 3,260 | 3,270 | +0.77% | 1,100 | 75億9228万 | +2.28% | 15.81 | 1.27 |
| 12/11 | 3,265 | 3,270 | 3,245 | 3,245 | -0.61% | 1,000 | 75億3424万 | +1.56% | 15.69 | 1.26 |
| 12/10 | 3,275 | 3,280 | 3,250 | 3,265 | +0.77% | 2,900 | 75億8067万 | +2.22% | 15.79 | 1.27 |
| 12/09 | 3,240 | 3,260 | 3,240 | 3,240 | 0% | 800 | 75億2263万 | +1.44% | 15.67 | 1.26 |
| 12/08 | 3,265 | 3,285 | 3,220 | 3,240 | -0.77% | 2,200 | 75億2263万 | +1.47% | 15.67 | 1.26 |
| 12/05 | 3,235 | 3,265 | 3,230 | 3,265 | +1.08% | 900 | 75億8067万 | +2.32% | 15.79 | 1.27 |
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 8月期 | 6,390 5/11 | 4,125 4/4 | 676,800 3/17 | 147億8901万 | 92億8125万 | +34.08% 5/10 | -7.96% 6/12 |
| 2018年 8月期 | 6,890 12/25 | 5,010 9/22 9/21 他2件 | 15,400 11/13 | 159億5999万 | 116億316万 | +10.78% 11/20 | -2.95% 9/18 |
| 2019年 8月期 | 6,300 9/25 9/21 | 5,350 12/19 | 6,100 7/25 | 146億88万 | 124億130万 | +4.2% 2/25 | -5.8% 10/29 |
| 2020年 8月期 | 5,660 11/26 | 3,670 4/10 | 8,200 4/10 | 131億2554万 | 85億1146万 | +8.72% 8/26 | -16.46% 2/28 |
| 2021年 8月期 | 4,200 1/18 9/11 | 3,930 1/15 | 6,100 6/17 | 97億4316万 | 91億1681万 | +3.2% 1/18 | -2.33% 10/19 |
| 2022年 8月期 | 4,020 9/27 9/1 | 3,120 4/20 | 21,400 4/20 | 93億2640万 | 72億3840万 | +7.46% 4/12 | -11.17% 11/19 |
| 2023年 8月期 | 3,950 8/1 | 2,910 1/23 | 24,500 4/14 | 91億6479万 | 67億5120万 | +12.75% 4/13 | -6.79% 9/5 |
| 2024年 8月期 | 3,910 9/29 | 3,280 11/8 | 6,400 8/26 | 90億7276万 | 76億1156万 | +4.64% 10/12 | -5.85% 4/23 |
| 2025年 8月期 | 3,695 8/12 | 2,990 4/7 | 36,600 8/28 | 85億7905万 | 69億4218万 | +9.8% 8/1 | -7.84% 9/4 |
| 最新 | 4,310 2026/5/8 | 1,500 | 100億695万 | +7.11% 4,024 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/05/08 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
2,910円（2023/01/23） - 48%（1.48倍）
4,310円（5/8）
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。
