環境フレンドリー HD（3777）の株価チャート
株価
6/3
- 前日 (6/2)
- 51
- 始値
- 51
- 高値
- 54
- 安値
- 51
- 終値 +1.96%
- 52
- 出来高 -47.08%
- 1,888,400
乖離率
- 株価（5日）
移動平均値 - -8.77%
57 - 株価（25日）
移動平均値 - -5.45%
55 - 出来高（5日）
移動平均値 - -80.53%
9,698,520
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 51 | 54 | 51 | 52 | +1.96% | 1,888,400 | 158億3176万 | -5.45% | - | 4.23 |
| 06/02 | 54 | 54 | 51 | 51 | -5.56% | 3,568,500 | 155億2730万 | -7.27% | - | 4.15 |
| 06/01 | 68 | 69 | 53 | 54 | -19.4% | 16,436,900 | 164億4067万 | -3.57% | - | 4.39 |
| 05/29 | 58 | 67 | 58 | 67 | +11.67% | 14,709,500 | 203億9861万 | +19.64% | - | 5.45 |
| 05/28 | 61 | 62 | 55 | 60 | 0% | 11,889,300 | 182億6741万 | +7.14% | - | 4.88 |
| 05/27 | 51 | 61 | 46 | 60 | +17.65% | 18,938,200 | 182億6741万 | +7.14% | - | 4.88 |
| 05/26 | 49 | 63 | 47 | 51 | +4.08% | 27,037,600 | 155億2730万 | -8.93% | - | 4.15 |
| 05/25 | 52 | 53 | 48 | 49 | -2% | 3,948,400 | 149億1839万 | -12.5% | - | 3.99 |
| 05/22 | 48 | 51 | 48 | 50 | +8.7% | 2,878,400 | 152億2284万 | -10.71% | - | 4.07 |
| 05/21 | 46 | 47 | 45 | 46 | -2.13% | 1,712,000 | 140億502万 | -19.3% | - | 3.74 |
| 05/20 | 49 | 49 | 45 | 47 | -4.08% | 4,707,800 | 143億947万 | -17.54% | - | 3.82 |
| 05/19 | 50 | 51 | 48 | 49 | -2% | 1,469,700 | 149億1839万 | -14.04% | - | 3.99 |
| 05/18 | 56 | 56 | 46 | 50 | -10.71% | 5,748,300 | 152億2284万 | -13.79% | - | 4.07 |
| 05/15 | 57 | 58 | 56 | 56 | -1.75% | 550,000 | 170億4959万 | -3.45% | - | 4.56 |
| 05/14 | 57 | 58 | 56 | 57 | +1.79% | 1,276,300 | 173億5404万 | -1.72% | - | 4.64 |
| 05/13 | 57 | 57 | 56 | 56 | -1.75% | 401,400 | 170億4959万 | -3.45% | - | 4.56 |
| 05/12 | 58 | 59 | 56 | 57 | -3.39% | 2,596,200 | 173億5404万 | -1.72% | - | 4.64 |
| 05/11 | 59 | 61 | 58 | 59 | 0% | 3,270,400 | 179億6296万 | +1.72% | - | 4.8 |
| 05/08 | 58 | 60 | 58 | 59 | +1.72% | 861,400 | 179億6296万 | +1.72% | - | 4.8 |
| 05/07 | 57 | 59 | 57 | 58 | +1.75% | 2,672,000 | 176億5850万 | 0% | - | 4.72 |
| 05/01 | 56 | 58 | 56 | 57 | +1.79% | 1,833,500 | 173億5404万 | -1.72% | - | 4.64 |
| 04/30 | 57 | 57 | 56 | 56 | -1.75% | 1,314,500 | 170億4959万 | -3.45% | - | 4.56 |
| 04/28 | 59 | 59 | 57 | 57 | 0% | 1,351,500 | 173億5404万 | -1.72% | - | 4.64 |
| 04/27 | 58 | 59 | 57 | 57 | -3.39% | 2,760,700 | 173億5404万 | -1.72% | - | 4.64 |
| 04/24 | 59 | 60 | 58 | 59 | 0% | 1,813,500 | 179億6296万 | +1.72% | - | 4.8 |
| 04/23 | 60 | 60 | 59 | 59 | -3.28% | 838,700 | 179億6296万 | +1.72% | - | 4.8 |
| 04/22 | 61 | 62 | 59 | 61 | 0% | 1,795,700 | 185億7187万 | +5.17% | - | 4.96 |
| 04/21 | 60 | 63 | 59 | 61 | +1.67% | 4,662,900 | 185億7187万 | +5.17% | - | 4.96 |
| 04/20 | 58 | 60 | 58 | 60 | +3.45% | 1,472,200 | 182億6741万 | +3.45% | - | 4.88 |
| 04/17 | 59 | 60 | 58 | 58 | -1.69% | 400,000 | 176億5850万 | 0% | - | 4.72 |
| 04/16 | 58 | 60 | 58 | 59 | +1.72% | 1,992,800 | 179億6296万 | +1.72% | - | 4.8 |
| 04/15 | 60 | 61 | 58 | 58 | -3.33% | 1,739,400 | 176億5850万 | -1.69% | - | 4.72 |
| 04/14 | 58 | 61 | 58 | 60 | +3.45% | 5,058,000 | 182億6741万 | +1.69% | - | 4.88 |
| 04/13 | 57 | 58 | 56 | 58 | +1.75% | 723,700 | 176億5850万 | -1.69% | - | 4.72 |
| 04/10 | 58 | 59 | 57 | 57 | -3.39% | 1,439,600 | 173億5404万 | -3.39% | - | 4.64 |
| 04/09 | 58 | 59 | 57 | 59 | +1.72% | 1,368,100 | 179億6296万 | 0% | - | 4.8 |
| 04/08 | 56 | 58 | 56 | 58 | +1.75% | 2,218,600 | 176億5850万 | -1.69% | - | 4.72 |
| 04/07 | 57 | 58 | 55 | 57 | 0% | 2,733,600 | 173億5404万 | -5% | - | 4.64 |
| 04/06 | 58 | 59 | 56 | 57 | -3.39% | 2,127,700 | 173億5404万 | -5% | - | 4.64 |
| 04/03 | 58 | 60 | 57 | 59 | +1.72% | 3,029,000 | 179億6296万 | -1.67% | - | 4.8 |
| 04/02 | 58 | 59 | 56 | 58 | 0% | 2,998,200 | 176億5850万 | -4.92% | - | 4.72 |
| 04/01 | 56 | 58 | 56 | 58 | +5.45% | 2,534,500 | 176億5850万 | -4.92% | - | 4.72 |
| 03/31 | 55 | 57 | 55 | 55 | 0% | 1,688,100 | 167億4513万 | -9.84% | - | 4.48 |
| 03/30 | 56 | 57 | 54 | 55 | -5.17% | 4,085,200 | 167億4513万 | -9.84% | - | 4.48 |
| 03/27 | 59 | 59 | 56 | 58 | 0% | 5,745,500 | 176億5850万 | -4.92% | - | 4.72 |
| 03/26 | 60 | 61 | 58 | 58 | -3.33% | 2,907,800 | 176億5850万 | -6.45% | - | 4.72 |
| 03/25 | 58 | 61 | 57 | 60 | +3.45% | 4,793,900 | 182億6741万 | -3.23% | - | 4.88 |
| 03/24 | 58 | 60 | 58 | 58 | +1.75% | 1,620,700 | 176億5850万 | -7.94% | - | 4.72 |
| 03/23 | 58 | 58 | 55 | 57 | -3.39% | 7,091,900 | 173億5404万 | -9.52% | - | 4.64 |
| 03/19 | 61 | 61 | 59 | 59 | -3.28% | 3,728,000 | 179億6296万 | -6.35% | - | 4.8 |
| 03/18 | 62 | 62 | 61 | 61 | 0% | 1,646,900 | 185億7187万 | -4.69% | - | 4.96 |
| 03/17 | 64 | 69 | 60 | 61 | -1.61% | 17,482,600 | 185億7187万 | -4.69% | - | 4.96 |
| 03/16 | 62 | 63 | 60 | 62 | +3.33% | 2,277,200 | 188億7633万 | -3.13% | - | 5.05 |
| 03/13 | 60 | 62 | 60 | 60 | 0% | 2,009,200 | 182億6741万 | -6.25% | - | 4.88 |
| 03/12 | 61 | 62 | 60 | 60 | -1.64% | 1,634,200 | 182億6741万 | -6.25% | - | 4.88 |
| 03/11 | 63 | 64 | 60 | 61 | -1.61% | 5,243,500 | 185億7187万 | -4.69% | - | 4.96 |
| 03/10 | 61 | 63 | 60 | 62 | +1.64% | 3,092,700 | 188億7633万 | -1.59% | - | 5.05 |
| 03/09 | 61 | 62 | 58 | 61 | -4.69% | 7,399,800 | 185億7187万 | -3.17% | - | 4.96 |
| 03/06 | 62 | 64 | 61 | 64 | +1.59% | 2,770,400 | 194億8524万 | +1.59% | - | 5.21 |
| 03/05 | 63 | 65 | 62 | 63 | +1.61% | 5,539,100 | 191億8078万 | 0% | - | 5.13 |
| 03/04 | 60 | 65 | 60 | 62 | -1.59% | 6,045,600 | 188億7633万 | -1.59% | - | 5.05 |
| 03/03 | 67 | 67 | 62 | 63 | -7.35% | 7,352,000 | 191億8078万 | 0% | - | 5.13 |
| 03/02 | 67 | 68 | 65 | 68 | 0% | 7,885,000 | 207億307万 | +7.94% | - | 5.53 |
| 02/27 | 64 | 69 | 63 | 68 | +6.25% | 9,751,000 | 207億307万 | +7.94% | - | 5.53 |
| 02/26 | 63 | 66 | 62 | 64 | +3.23% | 4,130,700 | 194億8524万 | +1.59% | - | 5.21 |
| 02/25 | 60 | 63 | 59 | 62 | +5.08% | 6,271,800 | 188億7633万 | -1.59% | - | 5.05 |
| 02/24 | 62 | 63 | 59 | 59 | -4.84% | 4,933,500 | 179億6296万 | -6.35% | - | 4.8 |
| 02/20 | 63 | 64 | 60 | 62 | -3.13% | 5,813,400 | 188億7633万 | -1.59% | - | 5.05 |
| 02/19 | 67 | 67 | 64 | 64 | -4.48% | 4,540,600 | 194億8524万 | +1.59% | - | 5.21 |
| 02/18 | 69 | 70 | 65 | 67 | -2.9% | 10,855,600 | 203億9861万 | +6.35% | - | 5.45 |
| 02/17 | 70 | 71 | 67 | 69 | -1.43% | 11,020,100 | 210億753万 | +9.52% | - | 5.62 |
| 02/16 | 72 | 73 | 67 | 70 | +9.38% | 21,658,600 | 213億1198万 | +12.9% | - | 5.7 |
| 02/13 | 63 | 66 | 62 | 64 | -1.54% | 11,511,700 | 194億8524万 | +3.23% | - | 5.21 |
| 02/12 | 80 | 82 | 64 | 65 | -7.14% | 34,520,700 | 197億8970万 | +6.56% | - | 5.29 |
| 02/10 | 66 | 72 | 64 | 70 | +9.38% | 17,712,500 | 213億1198万 | +14.75% | - | 5.7 |
| 02/09 | 65 | 68 | 64 | 64 | +6.67% | 13,645,700 | 194億8524万 | +4.92% | - | 5.21 |
| 02/06 | 62 | 63 | 60 | 60 | -4.76% | 2,697,000 | 182億6741万 | 0% | - | 4.88 |
| 02/05 | 61 | 67 | 58 | 63 | +5% | 13,553,100 | 191億8078万 | +5% | - | 5.13 |
| 02/04 | 55 | 66 | 54 | 60 | +9.09% | 28,048,100 | 182億6741万 | +1.69% | - | 4.88 |
| 02/03 | 55 | 58 | 55 | 55 | 0% | 3,017,200 | 167億4513万 | -6.78% | - | 4.48 |
| 02/02 | 59 | 59 | 54 | 55 | -5.17% | 4,198,400 | 167億4513万 | -5.17% | - | 4.48 |
| 01/30 | 58 | 59 | 57 | 58 | -1.69% | 2,898,800 | 176億5850万 | 0% | - | 4.72 |
| 01/29 | 58 | 61 | 57 | 59 | +1.72% | 3,140,800 | 179億6296万 | +3.51% | - | 4.8 |
| 01/28 | 65 | 65 | 57 | 58 | -10.77% | 10,089,400 | 176億5850万 | +3.57% | - | 4.72 |
| 01/27 | 66 | 66 | 64 | 65 | -1.52% | 2,764,500 | 197億8970万 | +16.07% | - | 5.29 |
| 01/26 | 64 | 69 | 63 | 66 | +1.54% | 9,417,900 | 200億9416万 | +20% | - | 5.37 |
| 01/23 | 63 | 65 | 60 | 65 | +4.84% | 5,508,800 | 197億8970万 | +20.37% | - | 5.29 |
| 01/22 | 67 | 67 | 59 | 62 | -4.62% | 9,724,300 | 188億7633万 | +16.98% | - | 5.05 |
| 01/21 | 68 | 69 | 63 | 65 | -5.8% | 13,714,700 | 197億8970万 | +25% | - | 5.29 |
| 01/20 | 66 | 72 | 65 | 69 | +6.15% | 16,958,500 | 210億753万 | +35.29% | - | 5.62 |
| 01/19 | 68 | 71 | 62 | 65 | -1.52% | 17,544,700 | 197億8970万 | +30% | - | 5.29 |
| 01/16 | 63 | 66 | 61 | 66 | +6.45% | 8,037,400 | 200億9416万 | +34.69% | - | 5.37 |
| 01/15 | 59 | 63 | 57 | 62 | +5.08% | 7,580,200 | 188億7633万 | +29.17% | - | 5.05 |
| 01/14 | 61 | 62 | 58 | 59 | -1.67% | 8,223,300 | 179億6296万 | +22.92% | - | 4.8 |
| 01/13 | 59 | 63 | 57 | 60 | +9.09% | 10,322,400 | 182億6741万 | +27.66% | - | 4.88 |
| 01/09 | 54 | 57 | 54 | 55 | +1.85% | 3,400,900 | 167億4513万 | +19.57% | - | 4.48 |
| 01/08 | 56 | 60 | 54 | 54 | -1.82% | 9,120,300 | 164億4067万 | +17.39% | - | 4.39 |
| 01/07 | 55 | 55 | 53 | 55 | 0% | 2,770,500 | 167億4513万 | +22.22% | - | 4.48 |
| 01/06 | 57 | 58 | 52 | 55 | -6.78% | 8,625,300 | 167億4513万 | +22.22% | - | 4.48 |
| 01/05 | 53 | 61 | 52 | 59 | +18% | 15,612,200 | 179億6296万 | +31.11% | - | 4.8 |
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 12月期 | 5,400 108,000 1/4 | 782 15,640 9/5 | 147,500 7,375 3/4 | - | - | +65.87% 9/29 | -42.51% 9/5 |
| 2009年 12月期 | 1,335 26,700 1/26 | 225 4,500 11/20 | 129,580 6,479 1/26 | - | - | +39.52% 12/16 | -34.54% 9/24 |
| 2010年 12月期 | 436 8,710 4/23 | 64 1,289 11/2 1,276 11/1 | 785,780 39,289 11/26 | 13億8867万 | 2億343万 | +56.62% 6/15 | -55.05% 5/21 |
| 2011年 12月期 | 106 2,128 1/7 | 40 800 3/15 | 622,800 31,140 6/20 | 3億3927万 | 1億2754万 | +49.49% 6/17 | -41.75% 3/15 |
| 2012年 12月期 | 75 1,505 2/13 | 18 367 11/15 360 11/14 | 1,647,900 82,395 12/14 | 2億3994万 | 5739万 | +60.14% 12/14 | -19.08% 7/24 |
| 2013年 12月期 | 189 12/30 | 24 487 2/14 | 8,487,700 12/30 | 6億266万 | 7764万 | +142.54% 11/6 | -25.1% 2/5 |
| 2014年 12月期 | 259 4/7 | 86 2/5 | 11,074,100 3/3 | 77億6815万 | 19億7583万 | +45.88% 4/7 | -21.44% 10/9 |
| 2015年 12月期 | 174 7/7 | 87 8/25 | 4,864,600 4/23 | 70億2792万 | 36億96万 | +25.71% 10/13 | -31.13% 1/21 |
| 2016年 12月期 | 123 1/5 | 33 11/14 11/11 他2件 | 34,844,400 12/16 | 50億9101万 | 21億5128万 | +59.63% 12/15 | -30.92% 9/28 |
| 2017年 12月期 | 93 2/14 | 46 12/13 12/12 他13件 | 22,204,700 1/23 | 82億3053万 | 51億4695万 | +29.79% 2/13 | -15.13% 4/12 |
| 2018年 12月期 | 57 1/17 1/16 | 37 9/13 | 4,330,400 9/13 | 63億7775万 | 45億8394万 | +10.88% 10/2 | -17.08% 9/13 |
| 2019年 12月期 | 56 3/22 | 29 12/30 12/27 他5件 | 7,535,400 3/22 | 77億4986万 | 40億1332万 | +13.74% 3/5 | -19.28% 8/20 |
| 2020年 12月期 | 41 8/4 | 11 3/13 | 47,836,000 8/4 | 56億8630万 | 15億2229万 | +49.91% 8/4 | -48.31% 3/13 |
| 2021年 12月期 | 30 9/13 | 13 2/4 | 33,517,200 2/25 | 56億71万 | 18億297万 | +54.32% 2/25 | -14.16% 4/12 |
| 2022年 12月期 | 31 8/17 | 16 1/20 1/18 | 27,985,900 8/17 | 70億7507万 | 34億3085万 | +38.68% 1/18 | -13.79% 5/2 |
| 2023年 12月期 | 67 3/1 | 26 1/12 1/11 他5件 | 38,889,600 2/20 | 189億5164万 | 61億194万 | +60.04% 3/1 | -28.34% 5/16 |
| 2024年 12月期 | 49 2/14 2/13 | 20 8/5 | 13,264,100 6/3 | 138億6015万 | 56億5720万 | +16.65% 2/3 | -34.14% 8/5 |
| 2025年 12月期 | 88 8/21 | 29 4/7 | 193,961,400 7/7 | 263億7861万 | 84億295万 | +86.68% 7/7 | -17.53% 9/11 |
| 最新 | 52 2026/6/3 | 1,888,400 | 158億3176万 | -5.45% 55 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -75%（0.25倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- -69%（0.31倍）
- 2010/12/30 vs 2009/12/30
- -72%（0.28倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -54%（0.46倍）
- 2013/12/30 vs 2012/12/28
- 431%（5.31倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- -51%（0.49倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/06/03 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
11円（2020/03/13） - 373%（4.73倍）
52円（6/3）
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。
