力の源 HD（3561）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,455
- 始値
- 1,455
- 高値
- 1,492
- 安値
- 1,450
- 終値 +2.13%
- 1,486
- 出来高 +107.81%
- 55,900
乖離率
- 株価（5日）
移動平均値 - +2.2%
1,454 - 株価（25日）
移動平均値 - +1.57%
1,463 - 出来高（5日）
移動平均値 - +52.48%
36,660
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 | 1,455 | 1,492 | 1,450 | 1,486 | +2.13% | 55,900 | 450億5254万 | +1.57% | 24.76 | 3.69 |
| 05/28 | 1,441 | 1,455 | 1,441 | 1,455 | +0.14% | 26,900 | 441億1269万 | -0.48% | 24.24 | 3.62 |
| 05/27 | 1,459 | 1,459 | 1,440 | 1,453 | +0.76% | 39,600 | 440億5205万 | -0.62% | 24.21 | 3.61 |
| 05/26 | 1,439 | 1,448 | 1,435 | 1,442 | +0.56% | 24,500 | 437億1855万 | -1.44% | 24.02 | 3.58 |
| 05/25 | 1,451 | 1,455 | 1,433 | 1,434 | -0.9% | 36,400 | 434億7601万 | -1.98% | 23.89 | 3.56 |
| 05/22 | 1,455 | 1,457 | 1,437 | 1,447 | -0.82% | 31,500 | 438億7014万 | -1.09% | 24.11 | 3.6 |
| 05/21 | 1,462 | 1,467 | 1,456 | 1,459 | -0.41% | 21,500 | 442億3396万 | -0.27% | 24.31 | 3.63 |
| 05/20 | 1,460 | 1,466 | 1,450 | 1,465 | +0.41% | 31,900 | 444億1587万 | +0.14% | 24.41 | 3.64 |
| 05/19 | 1,445 | 1,465 | 1,445 | 1,459 | +1.18% | 40,400 | 442億3396万 | -0.34% | 24.31 | 3.63 |
| 05/18 | 1,440 | 1,446 | 1,428 | 1,442 | +0.35% | 41,400 | 437億1855万 | -1.5% | 24.02 | 3.58 |
| 05/15 | 1,450 | 1,461 | 1,427 | 1,437 | -1.1% | 61,500 | 435億6696万 | -1.91% | 23.94 | 3.57 |
| 05/14 | 1,470 | 1,474 | 1,445 | 1,453 | -0.82% | 97,800 | 440億5205万 | -0.89% | 24.21 | 3.61 |
| 05/13 | 1,463 | 1,473 | 1,463 | 1,465 | +0.14% | 34,000 | 444億1587万 | -0.14% | 24.41 | 3.64 |
| 05/12 | 1,463 | 1,464 | 1,459 | 1,463 | +0.14% | 12,600 | 443億5523万 | -0.34% | 24.37 | 3.64 |
| 05/11 | 1,464 | 1,465 | 1,459 | 1,461 | -0.41% | 26,900 | 442億9459万 | -0.48% | 24.34 | 3.63 |
| 05/08 | 1,481 | 1,484 | 1,454 | 1,467 | -0.95% | 36,600 | 444億7650万 | -0.07% | 24.44 | 3.65 |
| 05/07 | 1,492 | 1,494 | 1,477 | 1,481 | -0.2% | 32,300 | 449億95万 | +0.95% | 24.67 | 3.68 |
| 05/01 | 1,473 | 1,484 | 1,466 | 1,484 | +0.75% | 22,700 | 449億9191万 | +1.02% | 24.72 | 3.69 |
| 04/30 | 1,490 | 1,498 | 1,466 | 1,473 | -1.14% | 38,400 | 446億5841万 | +0.2% | 24.54 | 3.66 |
| 04/28 | 1,476 | 1,490 | 1,465 | 1,490 | +0.4% | 52,100 | 451億7382万 | +1.22% | 24.82 | 3.7 |
| 04/27 | 1,465 | 1,485 | 1,460 | 1,484 | +1.44% | 43,200 | 449億9191万 | +0.68% | 24.72 | 3.69 |
| 04/24 | 1,460 | 1,466 | 1,451 | 1,463 | +0.21% | 41,200 | 443億5523万 | -0.81% | 24.37 | 3.64 |
| 04/23 | 1,464 | 1,466 | 1,456 | 1,460 | -0.07% | 38,700 | 442億6428万 | -1.22% | 24.32 | 3.63 |
| 04/22 | 1,486 | 1,486 | 1,461 | 1,461 | -1.68% | 36,000 | 442億9459万 | -1.42% | 24.34 | 3.63 |
| 04/21 | 1,475 | 1,486 | 1,475 | 1,486 | +1.02% | 40,000 | 450億5254万 | +0.07% | 24.76 | 3.69 |
| 04/20 | 1,461 | 1,474 | 1,456 | 1,471 | +0.82% | 34,900 | 445億9777万 | -1.08% | 24.51 | 3.66 |
| 04/17 | 1,466 | 1,468 | 1,453 | 1,459 | -0.34% | 32,700 | 442億3396万 | -2.01% | 24.31 | 3.63 |
| 04/16 | 1,451 | 1,466 | 1,451 | 1,464 | +0.9% | 45,700 | 443億8555万 | -1.88% | 24.39 | 3.64 |
| 04/15 | 1,438 | 1,455 | 1,438 | 1,451 | +0.9% | 44,800 | 439億9141万 | -2.81% | 24.17 | 3.61 |
| 04/14 | 1,453 | 1,454 | 1,428 | 1,438 | -0.35% | 55,400 | 435億9728万 | -3.81% | 23.96 | 3.57 |
| 04/13 | 1,467 | 1,478 | 1,443 | 1,443 | -1.64% | 80,000 | 437億4887万 | -3.61% | 24.04 | 3.59 |
| 04/10 | 1,469 | 1,479 | 1,463 | 1,467 | -0.07% | 44,800 | 444億7650万 | -2.13% | 24.44 | 3.65 |
| 04/09 | 1,485 | 1,493 | 1,462 | 1,468 | -0.74% | 63,700 | 445億682万 | -2.13% | 24.46 | 3.65 |
| 04/08 | 1,475 | 1,485 | 1,469 | 1,479 | +1.02% | 60,300 | 448億4032万 | -1.27% | 24.64 | 3.68 |
| 04/07 | 1,470 | 1,488 | 1,460 | 1,464 | +0.62% | 71,600 | 443億8555万 | -2.27% | 24.39 | 3.64 |
| 04/06 | 1,476 | 1,476 | 1,455 | 1,455 | -0.95% | 56,500 | 441億1269万 | -2.94% | 24.24 | 3.62 |
| 04/03 | 1,477 | 1,490 | 1,468 | 1,469 | -1.34% | 62,100 | 445億3714万 | -2.2% | 24.47 | 3.65 |
| 04/02 | 1,498 | 1,510 | 1,477 | 1,489 | +0.4% | 62,800 | 451億4350万 | -1% | 24.81 | 3.7 |
| 04/01 | 1,490 | 1,495 | 1,478 | 1,483 | +2.49% | 62,700 | 449億6159万 | -1.53% | 24.71 | 3.69 |
| 03/31 | 1,450 | 1,459 | 1,437 | 1,447 | -0.75% | 66,500 | 438億7014万 | -4.05% | 23.82 | 3.6 |
| 03/30 | 1,428 | 1,471 | 1,420 | 1,458 | -3.89% | 128,900 | 442億364万 | -3.51% | 24 | 3.62 |
| 03/27 | 1,512 | 1,517 | 1,500 | 1,517 | +0.13% | 170,800 | 459億9240万 | +0.2% | 24.97 | 3.77 |
| 03/26 | 1,538 | 1,538 | 1,506 | 1,515 | -1.05% | 78,700 | 459億3177万 | +0.07% | 24.94 | 3.77 |
| 03/25 | 1,535 | 1,540 | 1,527 | 1,531 | +0.13% | 45,600 | 464億1685万 | +1.12% | 25.2 | 3.81 |
| 03/24 | 1,530 | 1,534 | 1,517 | 1,529 | +1.59% | 54,200 | 463億5622万 | +0.99% | 25.17 | 3.8 |
| 03/23 | 1,520 | 1,532 | 1,502 | 1,505 | -2.15% | 83,600 | 456億2859万 | -0.59% | 24.77 | 3.74 |
| 03/19 | 1,550 | 1,554 | 1,538 | 1,538 | -1.41% | 41,700 | 466億2908万 | +1.52% | 25.31 | 3.82 |
| 03/18 | 1,555 | 1,561 | 1,555 | 1,560 | +0.65% | 51,000 | 472億9608万 | +3.11% | 25.68 | 3.88 |
| 03/17 | 1,526 | 1,550 | 1,526 | 1,550 | +1.84% | 59,600 | 469億9290万 | +2.72% | 25.51 | 3.85 |
| 03/16 | 1,537 | 1,543 | 1,521 | 1,522 | -0.59% | 52,100 | 461億4399万 | +1.06% | 25.05 | 3.78 |
| 03/13 | 1,510 | 1,536 | 1,510 | 1,531 | +1.06% | 77,700 | 464億1685万 | +1.8% | 25.2 | 3.81 |
| 03/12 | 1,503 | 1,518 | 1,502 | 1,515 | +0.8% | 61,100 | 459億3177万 | +0.93% | 24.94 | 3.77 |
| 03/11 | 1,503 | 1,510 | 1,501 | 1,503 | -0.07% | 26,500 | 455億6795万 | +0.33% | 24.74 | 3.74 |
| 03/10 | 1,495 | 1,510 | 1,489 | 1,504 | +1.42% | 40,100 | 455億9827万 | +0.53% | 24.75 | 3.74 |
| 03/09 | 1,472 | 1,490 | 1,460 | 1,483 | -0.67% | 78,500 | 449億6159万 | -0.67% | 24.41 | 3.69 |
| 03/06 | 1,480 | 1,494 | 1,474 | 1,493 | +0.88% | 45,400 | 452億6477万 | +0.13% | 24.57 | 3.71 |
| 03/05 | 1,462 | 1,487 | 1,461 | 1,480 | +2.92% | 54,800 | 448億7064万 | -0.54% | 24.36 | 3.68 |
| 03/04 | 1,460 | 1,461 | 1,436 | 1,438 | -2.11% | 92,800 | 435億9728万 | -3.16% | 23.67 | 3.57 |
| 03/03 | 1,500 | 1,502 | 1,469 | 1,469 | -2.07% | 64,400 | 445億3714万 | -1.08% | 24.18 | 3.65 |
| 03/02 | 1,515 | 1,518 | 1,500 | 1,500 | -1.12% | 55,800 | 454億7700万 | +1.08% | 24.69 | 3.73 |
| 02/27 | 1,511 | 1,525 | 1,511 | 1,517 | +0.13% | 50,200 | 459億9240万 | +2.43% | 24.97 | 3.77 |
| 02/26 | 1,540 | 1,540 | 1,511 | 1,515 | -1.62% | 59,500 | 459億3177万 | +2.5% | 24.94 | 3.77 |
| 02/25 | 1,531 | 1,545 | 1,530 | 1,540 | +0.59% | 51,600 | 466億8972万 | +4.41% | 25.35 | 3.83 |
| 02/24 | 1,516 | 1,535 | 1,512 | 1,531 | +0.72% | 40,900 | 464億1685万 | +4.08% | 25.2 | 3.81 |
| 02/20 | 1,538 | 1,538 | 1,516 | 1,520 | -1.23% | 36,800 | 460億8336万 | +3.61% | 25.02 | 3.78 |
| 02/19 | 1,531 | 1,539 | 1,527 | 1,539 | +0.79% | 38,500 | 466億5940万 | +5.12% | 25.33 | 3.83 |
| 02/18 | 1,516 | 1,535 | 1,513 | 1,527 | +0.86% | 54,100 | 462億9558万 | +4.66% | 25.13 | 3.8 |
| 02/17 | 1,517 | 1,541 | 1,510 | 1,514 | -0.26% | 60,000 | 459億145万 | +4.05% | 24.92 | 3.76 |
| 02/16 | 1,531 | 1,540 | 1,518 | 1,518 | -0.78% | 59,500 | 460億2272万 | +4.47% | 24.99 | 3.77 |
| 02/13 | 1,540 | 1,544 | 1,518 | 1,530 | -0.46% | 82,900 | 463億8654万 | +5.59% | 25.18 | 3.8 |
| 02/12 | 1,494 | 1,537 | 1,458 | 1,537 | +3.43% | 233,200 | 465億9876万 | +6.37% | 25.3 | 3.82 |
| 02/10 | 1,475 | 1,487 | 1,475 | 1,486 | +1.23% | 75,000 | 450億5254万 | +3.19% | 24.46 | 3.69 |
| 02/09 | 1,477 | 1,481 | 1,455 | 1,468 | 0% | 71,100 | 445億682万 | +2.16% | 24.16 | 3.65 |
| 02/06 | 1,472 | 1,474 | 1,457 | 1,468 | -0.47% | 46,400 | 445億682万 | +2.3% | 24.16 | 3.65 |
| 02/05 | 1,463 | 1,475 | 1,460 | 1,475 | +1.51% | 55,900 | 447億1905万 | +2.93% | 24.28 | 3.67 |
| 02/04 | 1,453 | 1,462 | 1,450 | 1,453 | 0% | 42,400 | 440億5205万 | +1.61% | 23.92 | 3.61 |
| 02/03 | 1,450 | 1,459 | 1,445 | 1,453 | +0.76% | 52,100 | 440億5205万 | +1.75% | 23.92 | 3.61 |
| 02/02 | 1,448 | 1,458 | 1,441 | 1,442 | +0.42% | 52,900 | 437億1855万 | +1.19% | 23.73 | 3.58 |
| 01/30 | 1,425 | 1,437 | 1,420 | 1,436 | +0.77% | 44,600 | 435億3664万 | +0.98% | 23.64 | 3.57 |
| 01/29 | 1,406 | 1,425 | 1,396 | 1,425 | +1.28% | 58,000 | 432億315万 | +0.28% | 23.45 | 3.54 |
| 01/28 | 1,420 | 1,420 | 1,407 | 1,407 | -1.12% | 46,300 | 426億5742万 | -0.85% | 23.16 | 3.5 |
| 01/27 | 1,429 | 1,432 | 1,417 | 1,423 | -0.56% | 55,600 | 431億4251万 | +0.42% | 23.42 | 3.54 |
| 01/26 | 1,438 | 1,440 | 1,431 | 1,431 | -0.49% | 36,300 | 433億8505万 | +1.2% | 23.55 | 3.56 |
| 01/23 | 1,446 | 1,455 | 1,437 | 1,438 | -0.21% | 41,800 | 435億9728万 | +1.99% | 23.67 | 3.57 |
| 01/22 | 1,427 | 1,445 | 1,425 | 1,441 | +1.41% | 37,200 | 436億8823万 | +2.42% | 23.72 | 3.58 |
| 01/21 | 1,444 | 1,444 | 1,421 | 1,421 | -1.73% | 53,600 | 430億8187万 | +1.28% | 23.39 | 3.53 |
| 01/20 | 1,448 | 1,454 | 1,443 | 1,446 | +0.14% | 50,300 | 438億3982万 | +3.36% | 23.8 | 3.59 |
| 01/19 | 1,442 | 1,448 | 1,434 | 1,444 | +0.21% | 40,300 | 437億7919万 | +3.51% | 23.77 | 3.59 |
| 01/16 | 1,437 | 1,443 | 1,431 | 1,441 | -0.07% | 35,700 | 436億8823万 | +3.59% | 23.72 | 3.58 |
| 01/15 | 1,415 | 1,445 | 1,415 | 1,442 | +1.91% | 52,900 | 437億1855万 | +3.97% | 23.73 | 3.58 |
| 01/14 | 1,424 | 1,428 | 1,410 | 1,415 | -0.63% | 56,700 | 428億9997万 | +2.39% | 23.29 | 3.52 |
| 01/13 | 1,459 | 1,459 | 1,416 | 1,424 | -1.86% | 120,200 | 431億7283万 | +3.34% | 23.44 | 3.54 |
| 01/09 | 1,427 | 1,455 | 1,425 | 1,451 | +2.18% | 84,400 | 439億9141万 | +5.6% | 23.88 | 3.61 |
| 01/08 | 1,430 | 1,434 | 1,419 | 1,420 | -0.49% | 39,800 | 430億5156万 | +3.73% | 23.37 | 3.53 |
| 01/07 | 1,425 | 1,434 | 1,414 | 1,427 | +0.28% | 52,100 | 432億6378万 | +4.47% | 23.49 | 3.55 |
| 01/06 | 1,410 | 1,427 | 1,408 | 1,423 | +1.28% | 43,800 | 431億4251万 | +4.33% | 23.42 | 3.54 |
| 01/05 | 1,416 | 1,419 | 1,405 | 1,405 | -0.5% | 57,800 | 425億9679万 | +3.23% | 23.13 | 3.49 |
| 2025 | ||||||||||
| 12/30 | 1,410 | 1,418 | 1,410 | 1,412 | -0.42% | 34,800 | 428億901万 | +3.82% | 23.24 | 3.66 |
| 12/29 | 1,420 | 1,420 | 1,406 | 1,418 | +0.42% | 58,600 | 429億9092万 | +4.5% | 23.34 | 3.67 |
| 12/26 | 1,400 | 1,433 | 1,400 | 1,412 | +1.51% | 99,500 | 428億901万 | +4.28% | 23.24 | 3.66 |
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 | 1,828 3,655 3/24 | 1,079 2,158 3/22 | 6,672,800 3,336,400 3/24 | 405億7050万 | 239億5380万 | - | -8.77% 4/25 |
| 2018年 3月期 | 2,700 11/27 | 929 1,858 4/13 | 6,019,800 11/27 | 616億2696万 | 209億250万 | +86.97% 11/24 | -14.57% 2/14 |
| 2019年 3月期 | 2,329 4/10 | 630 12/25 | 614,200 8/10 | 539億2915万 | 148億7133万 | +13.7% 1/28 | -27.79% 12/25 |
| 2020年 3月期 | 1,170 1/9 | 510 3/13 | 566,400 12/27 | 278億6238万 | 121億8828万 | +27.28% 7/11 | -32.43% 3/13 |
| 2021年 3月期 | 848 6/3 | 454 4/6 | 369,700 4/6 | 203億1265万 | 108億5477万 | +24.74% 5/26 | -13.16% 7/31 |
| 2022年 3月期 | 695 6/9 | 512 1/27 | 267,600 11/16 | 187億8223万 | 138億4499万 | +8.64% 6/10 | -8.29% 1/27 |
| 2023年 3月期 | 1,578 3/6 | 546 4/27 | 2,270,000 2/14 | 474億5266万 | 147億6515万 | +30% 2/16 | -11.29% 12/23 |
| 2024年 3月期 | 2,480 9/13 | 1,333 6/15 | 5,340,800 11/14 | 746億9561万 | 400億9450万 | +31.91% 6/26 | -17.15% 10/16 |
| 2025年 3月期 | 1,762 4/15 | 894 1/17 | 2,681,000 1/23 | 531億7081万 | 270億9535万 | +22.35% 1/28 | -28.27% 8/5 |
| 2026年 3月期 | 1,587 9/5 | 1,124 4/7 | 748,800 5/15 | 480億9879万 | 340億6619万 | +9.09% 5/15 | -8.98% 10/1 |
| 最新 | 1,486 2026/5/29 | 55,900 | 450億5254万 | +1.57% 1,463 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/05/29 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
454円（2020/04/06） - 227%（3.27倍）
1,486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。
