力の源 HD（3561）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,588
- 始値
- 1,594
- 高値
- 1,604
- 安値
- 1,577
- 終値 +0.38%
- 1,594
- 出来高 -39.17%
- 52,800
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,602 - 株価（25日）
移動平均値 - -0.81%
1,607 - 出来高（5日）
移動平均値 - -45.81%
97,440
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,594 | 1,604 | 1,577 | 1,594 | +0.38% | 52,800 | 483億2689万 | -0.81% | 26.56 | 3.99 |
| 08/14 | 1,582 | 1,608 | 1,580 | 1,588 | -1.12% | 86,800 | 481億4498万 | -1.06% | 26.46 | 3.97 |
| 08/13 | 1,606 | 1,631 | 1,552 | 1,606 | -0.56% | 241,100 | 486億9070万 | +0.12% | 26.76 | 4.02 |
| 08/12 | 1,625 | 1,627 | 1,595 | 1,615 | +0.37% | 51,400 | 489億6357万 | +0.75% | 26.91 | 4.04 |
| 08/10 | 1,606 | 1,614 | 1,598 | 1,609 | +0.44% | 55,100 | 487億8166万 | +0.5% | 26.81 | 4.03 |
| 08/07 | 1,600 | 1,608 | 1,583 | 1,602 | +0.88% | 42,100 | 485億6943万 | +0.25% | 26.69 | 4.01 |
| 08/06 | 1,575 | 1,593 | 1,575 | 1,588 | +1.21% | 25,800 | 481億4498万 | -0.5% | 26.46 | 3.97 |
| 08/05 | 1,570 | 1,583 | 1,560 | 1,569 | -0.57% | 45,200 | 475億6894万 | -1.51% | 26.14 | 3.93 |
| 08/04 | 1,605 | 1,610 | 1,574 | 1,578 | -1.44% | 40,300 | 478億4180万 | -0.82% | 26.29 | 3.95 |
| 08/03 | 1,640 | 1,640 | 1,585 | 1,601 | -2.67% | 69,700 | 485億3911万 | +0.63% | 26.67 | 4.01 |
| 07/31 | 1,661 | 1,688 | 1,634 | 1,645 | -2.32% | 58,400 | 498億7311万 | +3.59% | 27.41 | 4.12 |
| 07/30 | 1,705 | 1,718 | 1,683 | 1,684 | -2.43% | 61,700 | 510億5551万 | +6.38% | 28.06 | 4.21 |
| 07/29 | 1,685 | 1,749 | 1,683 | 1,726 | +2.43% | 87,600 | 523億2886万 | +9.52% | 28.76 | 4.32 |
| 07/28 | 1,669 | 1,688 | 1,654 | 1,685 | +1.08% | 70,800 | 510億8583万 | +7.53% | 28.07 | 4.22 |
| 07/27 | 1,612 | 1,671 | 1,612 | 1,667 | +3.41% | 108,800 | 505億4010万 | +6.86% | 27.77 | 4.17 |
| 07/24 | 1,577 | 1,613 | 1,571 | 1,612 | +2.22% | 43,200 | 488億7261万 | +3.73% | 26.86 | 4.03 |
| 07/23 | 1,591 | 1,595 | 1,577 | 1,577 | -1.13% | 33,900 | 478億1148万 | +1.74% | 26.27 | 3.95 |
| 07/22 | 1,600 | 1,601 | 1,583 | 1,595 | -0.31% | 38,500 | 483億5721万 | +3.04% | 26.57 | 3.99 |
| 07/21 | 1,619 | 1,627 | 1,595 | 1,600 | -1.11% | 46,400 | 485億880万 | +3.56% | 26.66 | 4 |
| 07/17 | 1,610 | 1,628 | 1,606 | 1,618 | +1.7% | 72,000 | 490億5452万 | +4.93% | 26.96 | 4.05 |
| 07/16 | 1,575 | 1,608 | 1,572 | 1,591 | +1.21% | 76,100 | 482億3593万 | +3.45% | 26.51 | 3.98 |
| 07/15 | 1,565 | 1,573 | 1,561 | 1,572 | +0.51% | 19,500 | 476億5989万 | +2.41% | 26.19 | 3.93 |
| 07/14 | 1,550 | 1,573 | 1,550 | 1,564 | +1.36% | 32,200 | 474億1735万 | +2.02% | 26.06 | 3.91 |
| 07/13 | 1,545 | 1,558 | 1,543 | 1,543 | +0.39% | 22,300 | 467億8067万 | +0.78% | 25.71 | 3.86 |
| 07/10 | 1,548 | 1,550 | 1,532 | 1,537 | -0.84% | 45,700 | 465億9876万 | +0.59% | 25.61 | 3.85 |
| 07/09 | 1,564 | 1,570 | 1,549 | 1,550 | -0.83% | 37,500 | 469億9290万 | +1.57% | 25.82 | 3.88 |
| 07/08 | 1,572 | 1,579 | 1,563 | 1,563 | -0.64% | 31,400 | 473億8703万 | +2.63% | 26.04 | 3.91 |
| 07/07 | 1,573 | 1,579 | 1,561 | 1,573 | +0.51% | 44,400 | 476億9021万 | +3.62% | 26.21 | 3.94 |
| 07/06 | 1,554 | 1,575 | 1,553 | 1,565 | +1.23% | 46,700 | 474億4767万 | +3.44% | 26.07 | 3.92 |
| 07/03 | 1,545 | 1,560 | 1,541 | 1,546 | +0.39% | 34,300 | 468億7162万 | +2.52% | 25.76 | 3.87 |
| 07/02 | 1,515 | 1,549 | 1,515 | 1,540 | +1.85% | 37,200 | 466億8972万 | +2.33% | 25.66 | 3.85 |
| 07/01 | 1,530 | 1,534 | 1,508 | 1,512 | -1.5% | 46,900 | 458億4081万 | +0.67% | 25.19 | 3.78 |
| 06/30 | 1,572 | 1,572 | 1,535 | 1,535 | -1.73% | 39,700 | 465億3813万 | +2.33% | 25.57 | 3.84 |
| 06/29 | 1,543 | 1,575 | 1,543 | 1,562 | +1.43% | 94,800 | 473億5671万 | +4.41% | 26.02 | 3.91 |
| 06/26 | 1,540 | 1,542 | 1,525 | 1,540 | +0.85% | 31,200 | 466億8972万 | +3.29% | 25.66 | 3.85 |
| 06/25 | 1,512 | 1,538 | 1,505 | 1,527 | +1.46% | 64,300 | 462億9558万 | +2.69% | 25.44 | 3.82 |
| 06/24 | 1,503 | 1,514 | 1,503 | 1,505 | +0.13% | 21,700 | 456億2859万 | +1.42% | 25.07 | 3.77 |
| 06/23 | 1,505 | 1,516 | 1,503 | 1,503 | -0.27% | 27,700 | 455億6795万 | +1.35% | 25.04 | 3.76 |
| 06/22 | 1,519 | 1,523 | 1,505 | 1,507 | -0.53% | 27,500 | 456億8922万 | +1.76% | 25.11 | 3.77 |
| 06/19 | 1,506 | 1,524 | 1,506 | 1,515 | +0.07% | 28,900 | 459億3177万 | +2.5% | 25.24 | 3.79 |
| 06/18 | 1,522 | 1,530 | 1,505 | 1,514 | -0.53% | 44,600 | 459億145万 | +2.64% | 25.22 | 3.79 |
| 06/17 | 1,523 | 1,542 | 1,522 | 1,522 | 0% | 34,000 | 461億4399万 | +3.33% | 25.36 | 3.81 |
| 06/16 | 1,534 | 1,534 | 1,516 | 1,522 | +0.07% | 26,200 | 461億4399万 | +3.47% | 25.36 | 3.81 |
| 06/15 | 1,530 | 1,533 | 1,518 | 1,521 | -0.52% | 31,800 | 461億1367万 | +3.61% | 25.34 | 3.81 |
| 06/12 | 1,525 | 1,532 | 1,517 | 1,529 | +0.79% | 53,700 | 463億5622万 | +4.3% | 25.47 | 3.83 |
| 06/11 | 1,519 | 1,526 | 1,503 | 1,517 | +0.13% | 38,500 | 459億9240万 | +3.69% | 25.27 | 3.8 |
| 06/10 | 1,500 | 1,528 | 1,500 | 1,515 | +1% | 62,000 | 459億3177万 | +3.63% | 25.24 | 3.79 |
| 06/09 | 1,491 | 1,500 | 1,485 | 1,500 | +0.81% | 31,000 | 454億7700万 | +2.67% | 24.99 | 3.75 |
| 06/08 | 1,482 | 1,492 | 1,477 | 1,488 | +0.2% | 43,200 | 451億1318万 | +1.92% | 24.79 | 3.72 |
| 06/05 | 1,459 | 1,489 | 1,459 | 1,485 | +1.64% | 43,800 | 450億2223万 | +1.71% | 24.74 | 3.72 |
| 06/04 | 1,451 | 1,464 | 1,446 | 1,461 | +0.76% | 32,500 | 442億9459万 | +0.07% | 24.34 | 3.66 |
| 06/03 | 1,435 | 1,450 | 1,430 | 1,450 | +1.05% | 34,700 | 439億6110万 | -0.68% | 24.16 | 3.63 |
| 06/02 | 1,443 | 1,445 | 1,434 | 1,435 | -0.55% | 35,200 | 435億633万 | -1.71% | 23.91 | 3.59 |
| 06/01 | 1,482 | 1,482 | 1,443 | 1,443 | -2.89% | 44,100 | 437億4887万 | -1.23% | 24.04 | 3.61 |
| 05/29 | 1,455 | 1,492 | 1,450 | 1,486 | +2.13% | 55,900 | 450億5254万 | +1.57% | 24.76 | 3.72 |
| 05/28 | 1,441 | 1,455 | 1,441 | 1,455 | +0.14% | 26,900 | 441億1269万 | -0.48% | 24.24 | 3.64 |
| 05/27 | 1,459 | 1,459 | 1,440 | 1,453 | +0.76% | 39,600 | 440億5205万 | -0.62% | 24.21 | 3.64 |
| 05/26 | 1,439 | 1,448 | 1,435 | 1,442 | +0.56% | 24,500 | 437億1855万 | -1.44% | 24.02 | 3.61 |
| 05/25 | 1,451 | 1,455 | 1,433 | 1,434 | -0.9% | 36,400 | 434億7601万 | -1.98% | 23.89 | 3.59 |
| 05/22 | 1,455 | 1,457 | 1,437 | 1,447 | -0.82% | 31,500 | 438億7014万 | -1.09% | 24.11 | 3.62 |
| 05/21 | 1,462 | 1,467 | 1,456 | 1,459 | -0.41% | 21,500 | 442億3396万 | -0.27% | 24.31 | 3.65 |
| 05/20 | 1,460 | 1,466 | 1,450 | 1,465 | +0.41% | 31,900 | 444億1587万 | +0.14% | 24.41 | 3.67 |
| 05/19 | 1,445 | 1,465 | 1,445 | 1,459 | +1.18% | 40,400 | 442億3396万 | -0.34% | 24.31 | 3.65 |
| 05/18 | 1,440 | 1,446 | 1,428 | 1,442 | +0.35% | 41,400 | 437億1855万 | -1.5% | 24.02 | 3.61 |
| 05/15 | 1,450 | 1,461 | 1,427 | 1,437 | -1.1% | 61,500 | 435億6696万 | -1.91% | 23.94 | 3.6 |
| 05/14 | 1,470 | 1,474 | 1,445 | 1,453 | -0.82% | 97,800 | 440億5205万 | -0.89% | 24.21 | 3.64 |
| 05/13 | 1,463 | 1,473 | 1,463 | 1,465 | +0.14% | 34,000 | 444億1587万 | -0.14% | 24.41 | 3.67 |
| 05/12 | 1,463 | 1,464 | 1,459 | 1,463 | +0.14% | 12,600 | 443億5523万 | -0.34% | 24.37 | 3.66 |
| 05/11 | 1,464 | 1,465 | 1,459 | 1,461 | -0.41% | 26,900 | 442億9459万 | -0.48% | 24.34 | 3.66 |
| 05/08 | 1,481 | 1,484 | 1,454 | 1,467 | -0.95% | 36,600 | 444億7650万 | -0.07% | 24.44 | 3.67 |
| 05/07 | 1,492 | 1,494 | 1,477 | 1,481 | -0.2% | 32,300 | 449億95万 | +0.95% | 24.67 | 3.71 |
| 05/01 | 1,473 | 1,484 | 1,466 | 1,484 | +0.75% | 22,700 | 449億9191万 | +1.02% | 24.72 | 3.71 |
| 04/30 | 1,490 | 1,498 | 1,466 | 1,473 | -1.14% | 38,400 | 446億5841万 | +0.2% | 24.54 | 3.69 |
| 04/28 | 1,476 | 1,490 | 1,465 | 1,490 | +0.4% | 52,100 | 451億7382万 | +1.22% | 24.82 | 3.73 |
| 04/27 | 1,465 | 1,485 | 1,460 | 1,484 | +1.44% | 43,200 | 449億9191万 | +0.68% | 24.72 | 3.71 |
| 04/24 | 1,460 | 1,466 | 1,451 | 1,463 | +0.21% | 41,200 | 443億5523万 | -0.81% | 24.37 | 3.66 |
| 04/23 | 1,464 | 1,466 | 1,456 | 1,460 | -0.07% | 38,700 | 442億6428万 | -1.22% | 24.32 | 3.65 |
| 04/22 | 1,486 | 1,486 | 1,461 | 1,461 | -1.68% | 36,000 | 442億9459万 | -1.42% | 24.34 | 3.66 |
| 04/21 | 1,475 | 1,486 | 1,475 | 1,486 | +1.02% | 40,000 | 450億5254万 | +0.07% | 24.76 | 3.72 |
| 04/20 | 1,461 | 1,474 | 1,456 | 1,471 | +0.82% | 34,900 | 445億9777万 | -1.08% | 24.51 | 3.68 |
| 04/17 | 1,466 | 1,468 | 1,453 | 1,459 | -0.34% | 32,700 | 442億3396万 | -2.01% | 24.31 | 3.65 |
| 04/16 | 1,451 | 1,466 | 1,451 | 1,464 | +0.9% | 45,700 | 443億8555万 | -1.88% | 24.39 | 3.66 |
| 04/15 | 1,438 | 1,455 | 1,438 | 1,451 | +0.9% | 44,800 | 439億9141万 | -2.81% | 24.17 | 3.63 |
| 04/14 | 1,453 | 1,454 | 1,428 | 1,438 | -0.35% | 55,400 | 435億9728万 | -3.81% | 23.96 | 3.6 |
| 04/13 | 1,467 | 1,478 | 1,443 | 1,443 | -1.64% | 80,000 | 437億4887万 | -3.61% | 24.04 | 3.61 |
| 04/10 | 1,469 | 1,479 | 1,463 | 1,467 | -0.07% | 44,800 | 444億7650万 | -2.13% | 24.44 | 3.67 |
| 04/09 | 1,485 | 1,493 | 1,462 | 1,468 | -0.74% | 63,700 | 445億682万 | -2.13% | 24.46 | 3.67 |
| 04/08 | 1,475 | 1,485 | 1,469 | 1,479 | +1.02% | 60,300 | 448億4032万 | -1.27% | 24.64 | 3.7 |
| 04/07 | 1,470 | 1,488 | 1,460 | 1,464 | +0.62% | 71,600 | 443億8555万 | -2.27% | 24.39 | 3.66 |
| 04/06 | 1,476 | 1,476 | 1,455 | 1,455 | -0.95% | 56,500 | 441億1269万 | -2.94% | 24.24 | 3.64 |
| 04/03 | 1,477 | 1,490 | 1,468 | 1,469 | -1.34% | 62,100 | 445億3714万 | -2.2% | 24.47 | 3.68 |
| 04/02 | 1,498 | 1,510 | 1,477 | 1,489 | +0.4% | 62,800 | 451億4350万 | -1% | 24.81 | 3.73 |
| 04/01 | 1,490 | 1,495 | 1,478 | 1,483 | +2.49% | 62,700 | 449億6159万 | -1.53% | 24.71 | 3.71 |
| 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 |
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 | 1,594 2026/8/17 | 52,800 | 483億2689万 | -0.81% 1,607 | |||
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）
- 2026/08/17 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
454円（2020/04/06） - 251%（3.51倍）
1,594円（8/17）
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。
