エータイ（369A）の株価チャート
株価
4/24
- 前日 (4/23)
- 2,619
- 始値
- 2,600
- 高値
- 2,620
- 安値
- 2,513
- 終値 -3.55%
- 2,526
- 出来高 +101.21%
- 33,200
乖離率
- 株価（5日）
移動平均値 - -3.22%
2,610 - 株価（25日）
移動平均値 - +2.56%
2,463 - 出来高（5日）
移動平均値 - +27.99%
25,940
2025/11/27～2026/04/24
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 | ||||||||||
| 04/24 | 2,600 | 2,620 | 2,513 | 2,526 | -3.55% | 33,200 | 107億1352万 | +2.56% | 18.83 | 3.35 |
| 04/23 | 2,633 | 2,663 | 2,600 | 2,619 | -0.53% | 16,500 | 111億796万 | +6.55% | 19.52 | 3.47 |
| 04/22 | 2,601 | 2,672 | 2,601 | 2,633 | +0.84% | 18,400 | 111億6734万 | +7.29% | 19.63 | 3.49 |
| 04/21 | 2,663 | 2,668 | 2,564 | 2,611 | -1.92% | 28,000 | 110億7403万 | +6.7% | 19.46 | 3.46 |
| 04/20 | 2,598 | 2,662 | 2,590 | 2,662 | +3.62% | 33,600 | 112億9034万 | +9.01% | 19.84 | 3.53 |
| 04/17 | 2,509 | 2,599 | 2,509 | 2,569 | +1.98% | 35,700 | 108億9589万 | +5.5% | 19.15 | 3.41 |
| 04/16 | 2,507 | 2,570 | 2,467 | 2,519 | -0.2% | 50,200 | 106億8383万 | +3.53% | 18.78 | 3.34 |
| 04/15 | 2,390 | 2,570 | 2,390 | 2,524 | +5.78% | 66,600 | 107億504万 | +3.66% | 18.81 | 3.35 |
| 04/14 | 2,418 | 2,420 | 2,359 | 2,386 | -1.4% | 60,900 | 101億1974万 | -2.21% | 17.79 | 3.16 |
| 04/13 | 2,411 | 2,420 | 2,390 | 2,420 | -0.41% | 15,000 | 102億6394万 | -1.1% | 18.04 | 3.21 |
| 04/10 | 2,457 | 2,457 | 2,405 | 2,430 | -0.9% | 15,500 | 103億635万 | -1.1% | 18.11 | 3.22 |
| 04/09 | 2,503 | 2,503 | 2,428 | 2,452 | -2.5% | 15,300 | 103億9966万 | -0.49% | 18.28 | 3.25 |
| 04/08 | 2,490 | 2,534 | 2,470 | 2,515 | +3.07% | 29,000 | 106億6686万 | +1.9% | 18.75 | 3.34 |
| 04/07 | 2,447 | 2,476 | 2,424 | 2,440 | -0.29% | 7,100 | 103億4877万 | -1.25% | 18.19 | 3.24 |
| 04/06 | 2,424 | 2,458 | 2,424 | 2,447 | +0.95% | 8,800 | 103億7846万 | -1.45% | 18.24 | 3.24 |
| 04/03 | 2,370 | 2,450 | 2,370 | 2,424 | +2.58% | 15,000 | 102億8091万 | -2.92% | 18.07 | 3.21 |
| 04/02 | 2,457 | 2,500 | 2,363 | 2,363 | -2.19% | 48,000 | 100億2219万 | -5.86% | 17.61 | 3.13 |
| 04/01 | 2,419 | 2,419 | 2,352 | 2,416 | +2.24% | 11,400 | 102億4698万 | -4.32% | 18.01 | 3.2 |
| 03/31 | 2,380 | 2,410 | 2,325 | 2,363 | +1.42% | 41,300 | 100億2219万 | -6.86% | 17.61 | 3.13 |
| 03/30 | 2,327 | 2,349 | 2,295 | 2,330 | -3.24% | 38,200 | 98億8222万 | -8.81% | 17.37 | 3.09 |
| 03/27 | 2,397 | 2,430 | 2,387 | 2,408 | +0.63% | 21,100 | 102億1305万 | -6.49% | 17.95 | 3.19 |
| 03/26 | 2,449 | 2,449 | 2,387 | 2,393 | -1.72% | 15,700 | 101億4943万 | -7.64% | 17.84 | 3.17 |
| 03/25 | 2,438 | 2,440 | 2,350 | 2,435 | +1.84% | 22,200 | 103億2756万 | -6.7% | 18.15 | 3.23 |
| 03/24 | 2,320 | 2,391 | 2,320 | 2,391 | +3.55% | 21,700 | 101億4094万 | -8.84% | 17.82 | 3.17 |
| 03/23 | 2,385 | 2,391 | 2,273 | 2,309 | -3.83% | 58,800 | 97億8623万 | -12.34% | 17.21 | 3.06 |
| 03/19 | 2,500 | 2,517 | 2,393 | 2,401 | -4.27% | 47,500 | 101億7615万 | -9.53% | 17.9 | 3.18 |
| 03/18 | 2,458 | 2,508 | 2,458 | 2,508 | +2.2% | 12,700 | 106億2965万 | -5.93% | 18.69 | 3.33 |
| 03/17 | 2,513 | 2,530 | 2,454 | 2,454 | -1.33% | 20,900 | 104億78万 | -8.16% | 18.29 | 3.25 |
| 03/16 | 2,492 | 2,535 | 2,479 | 2,487 | -0.32% | 23,400 | 105億4065万 | -7.17% | 18.54 | 3.3 |
| 03/13 | 2,487 | 2,510 | 2,462 | 2,495 | -0.6% | 16,500 | 105億7455万 | -7.18% | 18.6 | 3.31 |
| 03/12 | 2,540 | 2,544 | 2,496 | 2,510 | -2.94% | 24,800 | 106億3813万 | -6.86% | 18.71 | 3.33 |
| 03/11 | 2,639 | 2,662 | 2,548 | 2,586 | -2.01% | 53,100 | 109億6024万 | -4.22% | 19.28 | 3.43 |
| 03/10 | 2,605 | 2,641 | 2,562 | 2,639 | +3.29% | 19,500 | 111億8487万 | -2.37% | 19.67 | 3.5 |
| 03/09 | 2,583 | 2,592 | 2,492 | 2,555 | -4.38% | 57,000 | 108億2885万 | -5.51% | 19.04 | 3.39 |
| 03/06 | 2,663 | 2,736 | 2,640 | 2,672 | +2.1% | 40,300 | 113億2473万 | -1.33% | 19.92 | 3.54 |
| 03/05 | 2,627 | 2,674 | 2,609 | 2,617 | +3.03% | 25,300 | 110億9163万 | -3.32% | 19.51 | 3.47 |
| 03/04 | 2,568 | 2,596 | 2,491 | 2,540 | -2.31% | 52,300 | 107億6528万 | -6.34% | 18.93 | 3.37 |
| 03/03 | 2,721 | 2,760 | 2,599 | 2,600 | -4.76% | 54,200 | 110億1958万 | -4.59% | 19.38 | 3.45 |
| 03/02 | 2,740 | 2,773 | 2,700 | 2,730 | -2.6% | 22,100 | 115億7055万 | -0.4% | 20.35 | 3.62 |
| 02/27 | 2,753 | 2,809 | 2,753 | 2,803 | +2.26% | 14,200 | 118億7995万 | +1.89% | 20.89 | 3.71 |
| 02/26 | 2,765 | 2,771 | 2,736 | 2,741 | -0.11% | 19,600 | 116億1718万 | -0.62% | 20.43 | 3.63 |
| 02/25 | 2,702 | 2,844 | 2,702 | 2,744 | +1.55% | 31,900 | 116億2989万 | -0.9% | 20.45 | 3.64 |
| 02/24 | 2,797 | 2,797 | 2,701 | 2,702 | -4.42% | 52,100 | 114億5188万 | -2.84% | 20.14 | 3.58 |
| 02/20 | 2,850 | 2,873 | 2,815 | 2,827 | -0.11% | 50,800 | 119億7771万 | +1.11% | 21.07 | 3.74 |
| 02/19 | 2,846 | 2,846 | 2,800 | 2,830 | +0.43% | 19,200 | 119億9042万 | +0.71% | 21.09 | 3.75 |
| 02/18 | 2,889 | 2,890 | 2,800 | 2,818 | -1.5% | 24,400 | 119億3958万 | -0.07% | 21.01 | 3.73 |
| 02/17 | 2,797 | 2,891 | 2,772 | 2,861 | +3.96% | 55,400 | 121億2177万 | +0.35% | 21.33 | 3.79 |
| 02/16 | 2,721 | 2,799 | 2,700 | 2,752 | +3.03% | 41,500 | 116億5994万 | -4.44% | 20.51 | 3.65 |
| 02/13 | 2,785 | 2,795 | 2,670 | 2,671 | -4.64% | 31,500 | 113億1675万 | -8.43% | 19.91 | 3.54 |
| 02/12 | 2,796 | 2,845 | 2,781 | 2,801 | +3.24% | 55,200 | 118億6755万 | -5.21% | 20.88 | 3.71 |
| 02/10 | 2,652 | 2,733 | 2,622 | 2,713 | +2.3% | 25,600 | 114億9470万 | -8.96% | 20.22 | 3.59 |
| 02/09 | 2,651 | 2,678 | 2,621 | 2,652 | +0.65% | 22,000 | 112億3625万 | -11.81% | 19.77 | 3.51 |
| 02/06 | 2,697 | 2,697 | 2,581 | 2,635 | -3.02% | 75,000 | 111億6423万 | -13.01% | 19.64 | 3.49 |
| 02/05 | 2,697 | 2,790 | 2,663 | 2,717 | +2.14% | 54,500 | 115億1165万 | -10.98% | 20.25 | 3.6 |
| 02/04 | 2,650 | 2,680 | 2,627 | 2,660 | +1.03% | 32,000 | 112億7015万 | -13.55% | 19.83 | 3.52 |
| 02/03 | 2,655 | 2,655 | 2,625 | 2,633 | -0.68% | 24,300 | 111億5575万 | -15.01% | 19.63 | 3.49 |
| 02/02 | 2,692 | 2,735 | 2,650 | 2,651 | -0.75% | 40,400 | 112億3202万 | -15% | 19.76 | 3.51 |
| 01/30 | 2,689 | 2,692 | 2,606 | 2,671 | +0.19% | 29,900 | 113億1675万 | -14.94% | 19.91 | 3.54 |
| 01/29 | 2,640 | 2,675 | 2,589 | 2,666 | +0.98% | 56,600 | 112億9557万 | -15.53% | 19.87 | 3.53 |
| 01/28 | 2,719 | 2,719 | 2,615 | 2,640 | -4% | 97,300 | 111億8541万 | -16.72% | 19.68 | 3.5 |
| 01/27 | 2,815 | 2,815 | 2,744 | 2,750 | -4.01% | 106,600 | 116億5147万 | -13.6% | 20.5 | 3.64 |
| 01/26 | 2,985 | 2,985 | 2,825 | 2,865 | -4.5% | 125,700 | 121億3871万 | -10.16% | 21.36 | 3.8 |
| 01/23 | 3,000 | 3,025 | 2,968 | 3,000 | +1.01% | 54,000 | 127億1070万 | -6.1% | 22.36 | 3.97 |
| 01/22 | 2,990 | 3,025 | 2,970 | 2,970 | -0.07% | 38,800 | 125億8359万 | -7.19% | 22.14 | 3.93 |
| 01/21 | 2,985 | 3,025 | 2,944 | 2,972 | -1.75% | 61,700 | 125億7780万 | -7.21% | 22.15 | 3.93 |
| 01/20 | 3,015 | 3,045 | 2,984 | 3,025 | -0.33% | 49,100 | 128億210万 | -5.68% | 22.55 | 4 |
| 01/19 | 3,070 | 3,075 | 3,025 | 3,035 | -1.46% | 27,100 | 128億4442万 | -5.51% | 22.62 | 4.02 |
| 01/16 | 3,180 | 3,180 | 3,070 | 3,080 | -2.84% | 47,200 | 130億3486万 | -4.23% | 22.96 | 4.08 |
| 01/15 | 3,080 | 3,190 | 3,020 | 3,170 | +2.92% | 87,200 | 134億1575万 | -1.55% | 23.63 | 4.19 |
| 01/14 | 3,300 | 3,320 | 2,996 | 3,080 | -14.44% | 365,300 | 130億3486万 | -4.41% | 22.96 | 4.08 |
| 01/13 | 3,645 | 3,650 | 3,505 | 3,600 | +0.42% | 61,200 | 152億3556万 | +11.7% | 26.83 | 4.76 |
| 01/09 | 3,640 | 3,640 | 3,495 | 3,585 | -2.85% | 56,400 | 151億7207万 | +12% | 26.72 | 4.74 |
| 01/08 | 3,630 | 3,725 | 3,630 | 3,690 | +2.36% | 38,300 | 156億1644万 | +15.96% | 27.51 | 4.88 |
| 01/07 | 3,480 | 3,655 | 3,455 | 3,605 | +4.64% | 76,000 | 152億5672万 | +13.97% | 26.87 | 4.77 |
| 01/06 | 3,420 | 3,485 | 3,390 | 3,445 | +2.07% | 33,600 | 145億7958万 | +9.37% | 25.68 | 4.56 |
| 01/05 | 3,335 | 3,480 | 3,300 | 3,375 | +5.47% | 66,300 | 142億8333万 | +7.31% | 25.16 | 4.47 |
| 2025 | ||||||||||
| 12/30 | 3,185 | 3,225 | 3,140 | 3,200 | -0.62% | 21,600 | 135億4272万 | +1.94% | 23.85 | 4.23 |
| 12/29 | 3,330 | 3,370 | 3,200 | 3,220 | -3.16% | 22,500 | 136億2736万 | +2.65% | 24 | 4.26 |
| 12/26 | 3,270 | 3,375 | 3,240 | 3,325 | +3.91% | 75,300 | 140億7173万 | +6.06% | 24.78 | 4.4 |
| 12/25 | 3,150 | 3,205 | 3,140 | 3,200 | +1.11% | 16,300 | 135億4272万 | +2.33% | 23.85 | 4.23 |
| 12/24 | 3,155 | 3,170 | 3,140 | 3,165 | 0% | 13,000 | 133億9459万 | +1.34% | 23.59 | 4.19 |
| 12/23 | 3,055 | 3,200 | 3,040 | 3,165 | +3.43% | 39,000 | 133億9459万 | +1.41% | 23.59 | 4.19 |
| 12/22 | 3,065 | 3,065 | 2,998 | 3,060 | +0.66% | 26,100 | 129億5022万 | -1.86% | 22.81 | 4.05 |
| 12/19 | 2,956 | 3,060 | 2,947 | 3,040 | +3.16% | 30,400 | 128億6558万 | -2.69% | 22.66 | 4.02 |
| 12/18 | 2,914 | 2,978 | 2,903 | 2,947 | +1.13% | 36,800 | 124億7199万 | -5.97% | 21.97 | 3.9 |
| 12/17 | 2,977 | 2,977 | 2,891 | 2,914 | -3.35% | 78,800 | 123億3233万 | -7.49% | 21.72 | 3.86 |
| 12/16 | 3,150 | 3,150 | 3,015 | 3,015 | -2.9% | 25,400 | 127億5978万 | -4.71% | 22.47 | 3.99 |
| 12/15 | 3,035 | 3,105 | 3,000 | 3,105 | +1.97% | 29,400 | 131億4067万 | -2.27% | 23.14 | 4.11 |
| 12/12 | 3,070 | 3,125 | 3,045 | 3,045 | -0.98% | 25,900 | 128億8674万 | -4.28% | 22.7 | 4.03 |
| 12/11 | 3,220 | 3,220 | 3,045 | 3,075 | -3% | 33,700 | 130億1370万 | -3.57% | 22.92 | 4.07 |
| 12/10 | 3,130 | 3,190 | 3,120 | 3,170 | +1.12% | 14,300 | 134億1575万 | -0.88% | 23.63 | 4.19 |
| 12/09 | 3,165 | 3,185 | 3,120 | 3,135 | -1.1% | 14,800 | 132億6763万 | -1.94% | 23.37 | 4.15 |
| 12/08 | 3,185 | 3,200 | 3,125 | 3,170 | -1.4% | 26,900 | 134億1575万 | -1% | 23.63 | 4.19 |
| 12/05 | 3,115 | 3,225 | 3,100 | 3,215 | +3.54% | 35,900 | 136億620万 | +0.31% | 23.96 | 4.25 |
| 12/04 | 3,085 | 3,120 | 3,070 | 3,105 | +1.64% | 20,900 | 131億4067万 | -3.3% | 23.14 | 4.11 |
| 12/03 | 3,115 | 3,140 | 3,055 | 3,055 | -1.77% | 19,900 | 129億2906万 | -5.33% | 22.77 | 4.04 |
| 12/02 | 3,200 | 3,200 | 3,070 | 3,110 | -2.96% | 56,100 | 131億6183万 | -4.48% | 23.18 | 4.12 |
| 12/01 | 3,315 | 3,315 | 3,150 | 3,205 | -2.88% | 33,200 | 135億6388万 | -2.41% | 23.89 | 4.24 |
| 11/28 | 3,320 | 3,320 | 3,275 | 3,300 | -0.45% | 25,500 | 139億6593万 | -0.36% | 24.6 | 4.46 |
| 11/27 | 3,250 | 3,325 | 3,195 | 3,315 | +2.79% | 45,600 | 140億2941万 | -0.69% | 24.71 | 4.48 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 8月期 | 3,480 8/21 | 2,324 7/1 | 8,250,800 6/26 | +15.39% 8/21 | -6.24% 10/3 |
| 最新 | 2,526 2026/4/24 | 33,200 | +2.56% 2,463 | ||
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。
