自重堂（3597）の株価チャート
株価
5/22
- 前日 (5/21)
- 10,280
- 始値
- 10,260
- 高値
- 10,300
- 安値
- 10,260
- 終値 -0.1%
- 10,270
- 出来高 +80%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.04%
10,266 - 株価（25日）
移動平均値 - +1.12%
10,156 - 出来高（5日）
移動平均値 - -31.82%
1,320
2025/12/18～2026/05/22
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 | ||||||||||
| 05/22 | 10,260 | 10,300 | 10,260 | 10,270 | -0.1% | 900 | 296億684万 | +1.12% | 21.92 | 0.78 |
| 05/21 | 10,280 | 10,280 | 10,280 | 10,280 | +0.19% | 500 | 296億3567万 | +1.26% | 21.94 | 0.78 |
| 05/20 | 10,290 | 10,310 | 10,180 | 10,260 | -0.29% | 2,200 | 295億7802万 | +1.1% | 21.9 | 0.77 |
| 05/19 | 10,240 | 10,290 | 10,240 | 10,290 | +0.59% | 900 | 296億6450万 | +1.42% | 21.97 | 0.78 |
| 05/18 | 10,340 | 10,350 | 10,220 | 10,230 | -0.49% | 2,100 | 294億9153万 | +0.87% | 21.84 | 0.77 |
| 05/15 | 10,160 | 10,300 | 10,160 | 10,280 | -0.58% | 3,100 | 296億3567万 | +1.42% | 21.94 | 0.78 |
| 05/14 | 10,180 | 10,340 | 10,180 | 10,340 | +0.98% | 2,000 | 298億864万 | +2.12% | 22.07 | 0.78 |
| 05/13 | 10,170 | 10,290 | 10,170 | 10,240 | +0.69% | 800 | 295億2036万 | +1.27% | 21.86 | 0.77 |
| 05/12 | 10,150 | 10,200 | 10,150 | 10,170 | +0.2% | 1,100 | 293億1856万 | +0.65% | 21.71 | 0.77 |
| 05/11 | 10,120 | 10,150 | 10,100 | 10,150 | +0.3% | 1,100 | 292億6090万 | +0.51% | 21.67 | 0.77 |
| 05/08 | 10,110 | 10,120 | 10,110 | 10,120 | +0.1% | 500 | 291億7442万 | +0.27% | 21.6 | 0.76 |
| 05/07 | 10,160 | 10,180 | 10,110 | 10,110 | 0% | 1,900 | 291億4559万 | +0.28% | 21.58 | 0.76 |
| 05/01 | 10,070 | 10,110 | 10,070 | 10,110 | +0.6% | 600 | 291億4559万 | +0.4% | 21.58 | 0.76 |
| 04/30 | 10,100 | 10,110 | 10,050 | 10,050 | -0.5% | 1,000 | 289億7262万 | -0.1% | 21.45 | 0.76 |
| 04/28 | 10,070 | 10,100 | 10,070 | 10,100 | +0.4% | 500 | 291億1676万 | +0.51% | 21.56 | 0.76 |
| 04/27 | 10,080 | 10,080 | 10,040 | 10,060 | -0.2% | 800 | 290億145万 | +0.26% | 21.48 | 0.76 |
| 04/24 | 10,070 | 10,080 | 10,050 | 10,080 | -0.2% | 300 | 290億5910万 | +0.58% | 21.52 | 0.76 |
| 04/23 | 10,110 | 10,110 | 10,080 | 10,100 | -0.1% | 400 | 291億1676万 | +0.91% | 21.56 | 0.76 |
| 04/22 | 10,110 | 10,110 | 10,040 | 10,110 | +0.2% | 900 | 291億4559万 | +1.16% | 21.58 | 0.76 |
| 04/21 | 10,100 | 10,100 | 10,090 | 10,090 | -0.2% | 700 | 290億8793万 | +1.14% | 21.54 | 0.76 |
| 04/20 | 10,160 | 10,200 | 10,100 | 10,110 | +1% | 1,200 | 291億4559万 | +1.47% | 21.58 | 0.76 |
| 04/17 | 10,030 | 10,060 | 10,010 | 10,010 | -0.6% | 900 | 288億5730万 | +0.57% | 21.37 | 0.76 |
| 04/15 | 10,060 | 10,110 | 10,060 | 10,070 | +0.1% | 700 | 290億3027万 | +1.23% | 21.5 | 0.76 |
| 04/14 | 10,060 | 10,120 | 10,040 | 10,060 | -1.47% | 2,800 | 290億145万 | +1.22% | 21.48 | 0.76 |
| 04/13 | 10,240 | 10,240 | 10,210 | 10,210 | +0.29% | 700 | 294億3387万 | +2.85% | 21.8 | 0.77 |
| 04/10 | 10,180 | 10,180 | 10,180 | 10,180 | 0% | 400 | 293億4739万 | +2.68% | 21.73 | 0.77 |
| 04/09 | 10,200 | 10,200 | 10,180 | 10,180 | -0.2% | 1,800 | 293億4739万 | +2.79% | 21.73 | 0.77 |
| 04/08 | 10,250 | 10,250 | 10,180 | 10,200 | 0% | 1,500 | 294億504万 | +3.09% | 21.77 | 0.77 |
| 04/07 | 10,240 | 10,240 | 10,120 | 10,200 | +1.19% | 2,600 | 294億504万 | +3.13% | 21.77 | 0.77 |
| 04/06 | 10,190 | 10,190 | 10,070 | 10,080 | +0.8% | 2,400 | 290億5910万 | +1.9% | 21.52 | 0.76 |
| 04/03 | 10,060 | 10,060 | 10,000 | 10,000 | -0.2% | 800 | 288億2848万 | +0.98% | 21.35 | 0.76 |
| 04/02 | 10,060 | 10,060 | 9,930 | 10,020 | -0.2% | 1,800 | 288億8613万 | +1.03% | 21.39 | 0.76 |
| 04/01 | 10,130 | 10,130 | 10,030 | 10,040 | 0% | 1,100 | 289億4379万 | +1.1% | 21.43 | 0.76 |
| 03/31 | 10,170 | 10,170 | 9,920 | 10,040 | +0.4% | 1,700 | 289億4379万 | +1.02% | 21.43 | 0.76 |
| 03/30 | 9,860 | 10,100 | 9,810 | 10,000 | +1.63% | 6,600 | 288億2848万 | +0.52% | 21.35 | 0.76 |
| 03/27 | 9,910 | 9,910 | 9,760 | 9,840 | +0.41% | 2,200 | 283億6722万 | -1.19% | 21.01 | 0.74 |
| 03/26 | 9,810 | 9,880 | 9,730 | 9,800 | -0.61% | 5,100 | 282億5191万 | -1.76% | 20.92 | 0.74 |
| 03/25 | 9,780 | 9,950 | 9,770 | 9,860 | +0.82% | 3,700 | 284億2488万 | -1.31% | 21.05 | 0.74 |
| 03/24 | 9,750 | 9,810 | 9,720 | 9,780 | +0.62% | 2,100 | 281億9425万 | -2.22% | 20.88 | 0.74 |
| 03/23 | 9,700 | 9,780 | 9,630 | 9,720 | -0.51% | 2,300 | 280億2128万 | -2.92% | 20.75 | 0.73 |
| 03/19 | 9,750 | 9,770 | 9,710 | 9,770 | +0.21% | 1,400 | 281億6542万 | -2.52% | 20.86 | 0.74 |
| 03/18 | 9,720 | 9,860 | 9,720 | 9,750 | +0.31% | 1,500 | 281億776万 | -2.81% | 20.81 | 0.74 |
| 03/17 | 9,680 | 9,880 | 9,680 | 9,720 | +0.41% | 2,200 | 280億2128万 | -3.22% | 20.75 | 0.73 |
| 03/16 | 9,680 | 9,710 | 9,660 | 9,680 | -1.02% | 5,400 | 279億596万 | -3.71% | 20.66 | 0.73 |
| 03/13 | 9,810 | 9,840 | 9,760 | 9,780 | -0.61% | 3,300 | 281億9425万 | -2.84% | 20.88 | 0.74 |
| 03/12 | 9,830 | 9,860 | 9,830 | 9,840 | -0.51% | 1,600 | 283億6722万 | -2.32% | 21.01 | 0.74 |
| 03/11 | 9,850 | 9,930 | 9,850 | 9,890 | +0.51% | 3,900 | 285億1136万 | -1.9% | 21.11 | 0.75 |
| 03/10 | 9,850 | 9,910 | 9,780 | 9,840 | +0.92% | 4,900 | 283億6722万 | -2.44% | 21.01 | 0.74 |
| 03/09 | 9,750 | 9,800 | 9,700 | 9,750 | -1.32% | 5,200 | 281億776万 | -3.41% | 20.81 | 0.74 |
| 03/06 | 9,880 | 9,930 | 9,870 | 9,880 | -0.7% | 4,200 | 284億8253万 | -2.24% | 21.09 | 0.75 |
| 03/05 | 9,920 | 10,120 | 9,920 | 9,950 | +0.3% | 8,000 | 286億8433万 | -1.59% | 21.24 | 0.75 |
| 03/04 | 10,090 | 10,090 | 9,600 | 9,920 | -1.88% | 5,000 | 285億9785万 | -1.93% | 21.18 | 0.75 |
| 03/03 | 10,250 | 10,250 | 10,110 | 10,110 | -1.37% | 900 | 291億4559万 | -0.08% | 21.58 | 0.76 |
| 03/02 | 10,240 | 10,310 | 10,240 | 10,250 | -0.97% | 2,400 | 295億4919万 | +1.36% | 21.88 | 0.77 |
| 02/27 | 10,380 | 10,380 | 10,280 | 10,350 | -0.29% | 1,300 | 298億3747万 | +2.47% | 22.09 | 0.78 |
| 02/26 | 10,330 | 10,380 | 10,260 | 10,380 | +0.48% | 1,900 | 299億2396万 | +2.9% | 22.16 | 0.78 |
| 02/25 | 10,260 | 10,330 | 10,260 | 10,330 | +0.78% | 500 | 297億7981万 | +2.55% | 22.05 | 0.78 |
| 02/24 | 10,260 | 10,270 | 10,250 | 10,250 | -0.19% | 900 | 295億4919万 | +1.9% | 21.88 | 0.77 |
| 02/20 | 10,270 | 10,270 | 10,270 | 10,270 | 0% | 200 | 296億684万 | +2.25% | 21.92 | 0.78 |
| 02/19 | 10,270 | 10,270 | 10,270 | 10,270 | +0.2% | 200 | 296億684万 | +2.41% | 21.92 | 0.78 |
| 02/18 | 10,290 | 10,340 | 10,250 | 10,250 | +0.59% | 1,700 | 295億4919万 | +2.39% | 21.88 | 0.77 |
| 02/17 | 10,170 | 10,300 | 10,150 | 10,190 | +0.49% | 1,700 | 293億7622万 | +1.97% | 21.75 | 0.77 |
| 02/16 | 10,140 | 10,150 | 10,050 | 10,140 | +1.2% | 3,400 | 292億3207万 | +1.62% | 21.65 | 0.77 |
| 02/13 | 10,000 | 10,020 | 9,970 | 10,020 | +0.3% | 1,200 | 288億8613万 | +0.56% | 21.39 | 0.76 |
| 02/12 | 10,020 | 10,020 | 9,980 | 9,990 | -0.2% | 800 | 287億9965万 | +0.37% | 21.33 | 0.75 |
| 02/10 | 9,990 | 10,010 | 9,980 | 10,010 | -0.1% | 500 | 288億5730万 | +0.65% | 21.37 | 0.76 |
| 02/09 | 10,000 | 10,020 | 9,960 | 10,020 | +0.5% | 2,500 | 288億8613万 | +0.85% | 21.39 | 0.76 |
| 02/06 | 10,000 | 10,000 | 9,960 | 9,970 | -0.3% | 900 | 287億4199万 | +0.44% | 21.28 | 0.75 |
| 02/05 | 9,990 | 10,000 | 9,980 | 10,000 | +0.1% | 1,600 | 288億2848万 | +0.85% | 21.35 | 0.76 |
| 02/04 | 10,010 | 10,050 | 9,970 | 9,990 | -0.4% | 1,200 | 287億9965万 | +0.85% | 21.33 | 0.75 |
| 02/03 | 10,000 | 10,040 | 10,000 | 10,030 | +0.4% | 1,100 | 289億1496万 | +1.34% | 21.41 | 0.76 |
| 02/02 | 10,060 | 10,060 | 9,990 | 9,990 | -0.5% | 1,100 | 287億9965万 | +1.04% | 21.33 | 0.75 |
| 01/30 | 10,000 | 10,040 | 10,000 | 10,040 | -0.1% | 500 | 289億4379万 | +1.66% | 21.43 | 0.76 |
| 01/29 | 9,990 | 10,050 | 9,990 | 10,050 | +0.5% | 1,300 | 289億7262万 | +1.91% | 21.45 | 0.76 |
| 01/28 | 10,020 | 10,030 | 10,000 | 10,000 | -0.5% | 600 | 288億2848万 | +1.52% | 21.35 | 0.76 |
| 01/27 | 10,000 | 10,050 | 10,000 | 10,050 | +0.6% | 600 | 289億7262万 | +2.13% | 21.45 | 0.76 |
| 01/26 | 10,000 | 10,000 | 9,960 | 9,990 | +0.1% | 1,100 | 287億9965万 | +1.67% | 21.33 | 0.75 |
| 01/23 | 9,980 | 9,980 | 9,960 | 9,980 | +0.1% | 600 | 287億7082万 | +1.67% | 21.3 | 0.75 |
| 01/22 | 9,970 | 10,000 | 9,970 | 9,970 | -0.3% | 1,100 | 287億4199万 | +1.71% | 21.28 | 0.75 |
| 01/21 | 9,980 | 10,000 | 9,980 | 10,000 | -0.3% | 400 | 288億2848万 | +2.16% | 21.35 | 0.76 |
| 01/20 | 9,970 | 10,030 | 9,970 | 10,030 | +0.6% | 1,900 | 289億1496万 | +2.63% | 21.41 | 0.76 |
| 01/19 | 9,920 | 9,970 | 9,870 | 9,970 | +0.81% | 3,100 | 287億4199万 | +2.19% | 21.28 | 0.75 |
| 01/16 | 9,870 | 9,890 | 9,800 | 9,890 | +0.41% | 700 | 285億1136万 | +1.56% | 21.11 | 0.75 |
| 01/15 | 9,860 | 9,960 | 9,820 | 9,850 | 0% | 3,400 | 283億9605万 | +1.27% | 21.03 | 0.74 |
| 01/14 | 9,820 | 9,850 | 9,820 | 9,850 | +0.51% | 2,100 | 283億9605万 | +1.39% | 21.03 | 0.74 |
| 01/13 | 9,820 | 9,830 | 9,800 | 9,800 | -0.2% | 1,100 | 282億5191万 | +1.02% | 20.92 | 0.74 |
| 01/09 | 9,810 | 9,820 | 9,750 | 9,820 | +0.31% | 2,300 | 283億956万 | +1.32% | 20.96 | 0.74 |
| 01/08 | 9,750 | 9,790 | 9,750 | 9,790 | +0.51% | 200 | 282億2308万 | +1.14% | 20.9 | 0.74 |
| 01/07 | 9,790 | 9,790 | 9,730 | 9,740 | -0.51% | 1,100 | 280億7893万 | +0.74% | 20.79 | 0.74 |
| 01/06 | 9,810 | 9,830 | 9,790 | 9,790 | 0% | 1,100 | 282億2308万 | +1.37% | 20.9 | 0.74 |
| 01/05 | 9,780 | 9,800 | 9,730 | 9,790 | +0.2% | 2,700 | 282億2308万 | +1.49% | 20.9 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 9,710 | 9,780 | 9,710 | 9,770 | +0.62% | 1,500 | 281億6542万 | +1.42% | 20.86 | 0.75 |
| 12/29 | 9,750 | 9,780 | 9,650 | 9,710 | -0.61% | 2,100 | 279億9245万 | +0.95% | 20.73 | 0.74 |
| 12/26 | 9,740 | 9,770 | 9,720 | 9,770 | +0.1% | 1,800 | 281億6542万 | +1.71% | 20.86 | 0.75 |
| 12/25 | 9,740 | 9,770 | 9,650 | 9,760 | -0.1% | 2,500 | 281億3659万 | +1.78% | 20.83 | 0.74 |
| 12/24 | 9,720 | 9,800 | 9,710 | 9,770 | +0.62% | 1,900 | 281億6542万 | +2.05% | 20.86 | 0.75 |
| 12/23 | 9,710 | 9,710 | 9,700 | 9,710 | +0.1% | 700 | 279億9245万 | +1.58% | 20.73 | 0.74 |
| 12/22 | 9,770 | 9,770 | 9,700 | 9,700 | -0.61% | 900 | 279億6362万 | +1.63% | 20.71 | 0.74 |
| 12/19 | 9,750 | 9,760 | 9,750 | 9,760 | +0.1% | 200 | 281億3659万 | +2.41% | 20.83 | 0.74 |
| 12/18 | 9,720 | 9,760 | 9,700 | 9,750 | +0.52% | 1,200 | 281億776万 | +2.48% | 20.81 | 0.74 |
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 | |
| 2008年 6月期 | 6,100 1,220 7/2 | 3,910 782 2/20 782 2/19 | 10,000 50,000 12/13 | - | - | +13.07% 11/30 | -15.9% 2/19 |
| 2009年 6月期 | 4,200 840 8/1 840 7/28 他5件 | 3,025 605 4/22 | 1,800 9,000 7/10 | - | - | +11.5% 6/1 | -10.21% 9/19 |
| 2010年 6月期 | 4,375 875 6/25 | 3,325 665 7/17 | 2,000 10,000 6/28 10,000 9/29 | - | - | +12.47% 2/1 | -11.4% 11/26 |
| 2011年 6月期 | 4,480 896 6/27 | 3,800 760 8/31 760 8/25 他2件 | 3,000 15,000 6/23 | 158億1754万 | 134億1666万 | +9.76% 10/4 | -6.33% 8/9 |
| 2012年 6月期 | 4,925 985 5/7 985 4/3 他2件 | 3,715 743 8/9 | 3,400 17,000 10/3 | 173億8870万 | 131億1655万 | +9.8% 3/2 | -8.66% 7/10 |
| 2013年 6月期 | 5,500 1,100 5/13 | 4,300 860 12/6 860 7/10 | 2,600 13,000 10/1 | 194億1885万 | 151億8201万 | +16.37% 5/13 | -5.76% 7/17 |
| 2014年 6月期 | 6,700 1,340 6/25 | 4,405 881 11/27 | 16,200 81,000 6/26 | 236億5569万 | 155億5273万 | +17.58% 5/29 | -10.99% 7/1 |
| 2015年 6月期 | 6,750 1,350 6/22 | 5,025 1,005 10/22 1,005 10/21 | 4,200 21,000 4/1 | 238億3223万 | 177億4177万 | +9.95% 4/1 | -10.83% 7/31 |
| 2016年 6月期 | 6,490 1,298 6/2 1,298 6/1 | 5,255 1,051 7/31 | 10,600 53,000 9/30 | 229億1425万 | 185億5383万 | +6.93% 8/14 | -10.12% 6/28 |
| 2017年 6月期 | 8,150 1,630 5/30 | 5,200 1,040 8/5 | 6,600 33,000 6/28 | 263億3021万 | 183億5964万 | +9.98% 5/30 | -6.27% 6/28 |
| 2018年 6月期 | 9,170 4/3 | 7,150 1,430 7/7 | 5,000 25,000 11/29 | 296億2552万 | 230億9951万 | +7.09% 8/30 | -6.65% 6/27 |
| 2019年 6月期 | 8,700 10/2 | 7,020 6/26 | 2,700 4/8 | 281億709万 | 226億7952万 | +6.21% 10/2 | -10.55% 7/1 |
| 2020年 6月期 | 7,780 1/27 | 5,730 3/16 | 6,900 6/26 | 251億3485万 | 185億1191万 | +5.36% 6/10 | -16.07% 3/23 |
| 2021年 6月期 | 8,000 6/21 | 5,830 8/4 8/3 他2件 | 14,500 6/29 | 258億4560万 | 188億3498万 | +7.3% 4/2 | -11.23% 7/6 |
| 2022年 6月期 | 7,450 5/31 | 6,150 6/29 | 19,600 6/28 | 214億7721万 | 177億2951万 | +5.28% 4/4 | -9.98% 7/1 |
| 2023年 6月期 | 10,090 6/28 | 6,020 9/28 | 43,300 6/1 | 290億8793万 | 173億5474万 | +24.55% 5/31 | -3.29% 7/4 |
| 2024年 6月期 | 13,970 4/12 4/8 | 8,780 7/3 | 20,300 7/3 | 402億7338万 | 253億1140万 | +11.69% 4/5 | -13.05% 7/8 |
| 2025年 6月期 | 11,220 6/26 | 8,720 8/5 | 38,700 6/27 | 323億4555万 | 251億3843万 | +11.53% 5/30 | -13.68% 8/5 |
| 最新 | 10,270 2026/5/22 | 900 | 296億684万 | +1.12% 10,156 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/27 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/29 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/29
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/26 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/26
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/27 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/27
- 38%（1.38倍）
- 2018/12/27 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/27
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/22 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
1,600円（2003/04/04） - 542%（6.42倍）
10,270円（5/22）
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。
