光ビジネスフォーム（3948）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,259
- 始値
- 1,250
- 高値
- 1,250
- 安値
- 1,132
- 終値 -8.58%
- 1,151
- 出来高 -78.11%
- 13,200
乖離率
- 株価（5日）
移動平均値 - +2.4%
1,124 - 株価（25日）
移動平均値 - -2.21%
1,177 - 出来高（5日）
移動平均値 - -43.1%
23,200
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 1,250 | 1,250 | 1,132 | 1,151 | -8.58% | 13,200 | 66億9340万 | -2.21% | 29.45 | 0.65 |
| 05/14 | 1,270 | 1,270 | 1,150 | 1,259 | +15.5% | 60,300 | 73億2145万 | +6.79% | 32.21 | 0.71 |
| 05/13 | 1,090 | 1,090 | 1,090 | 1,090 | +15.96% | 3,800 | 63億3867万 | -7.23% | 27.89 | 0.62 |
| 05/12 | 1,153 | 1,390 | 940 | 940 | -20.41% | 36,100 | 54億6637万 | -20.2% | 24.05 | 0.53 |
| 05/11 | 1,178 | 1,181 | 1,121 | 1,181 | +0.25% | 2,600 | 68億6786万 | -0.67% | 30.22 | 0.67 |
| 05/08 | 1,161 | 1,188 | 1,161 | 1,178 | +0.17% | 600 | 68億5041万 | -0.84% | 30.14 | 0.67 |
| 05/07 | 1,193 | 1,193 | 1,176 | 1,176 | -0.76% | 1,500 | 68億3878万 | -1.01% | 30.09 | 0.67 |
| 05/01 | 1,170 | 1,198 | 1,167 | 1,185 | -1.25% | 600 | 68億9112万 | -0.25% | 30.32 | 0.67 |
| 04/30 | 1,166 | 1,200 | 1,166 | 1,200 | +0.33% | 1,000 | 69億7835万 | +1.1% | 30.7 | 0.68 |
| 04/28 | 1,169 | 1,197 | 1,169 | 1,196 | +1.1% | 3,300 | 69億5509万 | +0.93% | 30.6 | 0.68 |
| 04/27 | 1,177 | 1,207 | 1,170 | 1,183 | -1.5% | 5,500 | 68億7949万 | -0.08% | 30.27 | 0.67 |
| 04/24 | 1,230 | 1,230 | 1,201 | 1,201 | +0.08% | 3,900 | 69億8416万 | +1.52% | 30.73 | 0.68 |
| 04/23 | 1,193 | 1,200 | 1,191 | 1,200 | +0.59% | 600 | 69億7835万 | +1.44% | 30.7 | 0.68 |
| 04/22 | 1,189 | 1,200 | 1,189 | 1,193 | -0.17% | 800 | 69億3764万 | +0.93% | 30.53 | 0.68 |
| 04/21 | 1,194 | 1,195 | 1,186 | 1,195 | +0.42% | 700 | 69億4927万 | +1.1% | 30.58 | 0.68 |
| 04/20 | 1,184 | 1,190 | 1,184 | 1,190 | +0.51% | 900 | 69億2019万 | +0.76% | 30.45 | 0.68 |
| 04/17 | 1,176 | 1,192 | 1,176 | 1,184 | +0.59% | 2,400 | 68億8530万 | +0.25% | 30.3 | 0.67 |
| 04/16 | 1,189 | 1,195 | 1,177 | 1,177 | -1.09% | 1,500 | 68億4460万 | -0.34% | 30.12 | 0.67 |
| 04/15 | 1,195 | 1,196 | 1,175 | 1,190 | -0.42% | 2,600 | 69億2019万 | +0.68% | 30.45 | 0.68 |
| 04/14 | 1,196 | 1,212 | 1,195 | 1,195 | +0.17% | 3,700 | 69億4927万 | +1.1% | 30.58 | 0.68 |
| 04/13 | 1,176 | 1,196 | 1,176 | 1,193 | +1.1% | 1,100 | 69億3764万 | +1.02% | 30.53 | 0.68 |
| 04/10 | 1,184 | 1,191 | 1,180 | 1,180 | -0.92% | 700 | 68億6204万 | -0.17% | 30.19 | 0.67 |
| 04/09 | 1,190 | 1,207 | 1,190 | 1,191 | -0.75% | 600 | 69億2601万 | +0.59% | 30.47 | 0.68 |
| 04/08 | 1,172 | 1,200 | 1,172 | 1,200 | +1.27% | 1,400 | 69億7835万 | +1.27% | 30.7 | 0.68 |
| 04/07 | 1,192 | 1,200 | 1,185 | 1,185 | -1.5% | 600 | 68億9112万 | -0.08% | 30.32 | 0.67 |
| 04/06 | 1,134 | 1,203 | 1,134 | 1,203 | +3.35% | 1,700 | 69億9579万 | +1.18% | 30.78 | 0.68 |
| 04/03 | 1,180 | 1,191 | 1,164 | 1,164 | -1.36% | 600 | 67億6900万 | -2.27% | 29.78 | 0.66 |
| 04/02 | 1,195 | 1,195 | 1,180 | 1,180 | -1.34% | 1,200 | 68億6204万 | -1.26% | 30.19 | 0.67 |
| 04/01 | 1,172 | 1,196 | 1,172 | 1,196 | +2.05% | 1,000 | 69億5509万 | -0.17% | 30.6 | 0.68 |
| 03/31 | 1,170 | 1,172 | 1,170 | 1,172 | +0.17% | 300 | 68億1552万 | -2.25% | 29.99 | 0.67 |
| 03/30 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 300 | 68億389万 | -2.58% | 29.94 | 0.66 |
| 03/27 | 1,157 | 1,199 | 1,157 | 1,170 | +1.3% | 2,500 | 68億389万 | -2.66% | 29.94 | 0.66 |
| 03/26 | 1,161 | 1,180 | 1,120 | 1,155 | -1.53% | 4,700 | 67億1666万 | -4.07% | 29.55 | 0.66 |
| 03/25 | 1,179 | 1,192 | 1,173 | 1,173 | +0.26% | 3,200 | 68億2133万 | -2.82% | 30.01 | 0.67 |
| 03/24 | 1,160 | 1,180 | 1,160 | 1,170 | +0.86% | 1,500 | 68億389万 | -3.31% | 29.94 | 0.66 |
| 03/23 | 1,154 | 1,191 | 1,153 | 1,160 | -1.69% | 2,000 | 67億4574万 | -4.45% | 29.68 | 0.66 |
| 03/19 | 1,169 | 1,199 | 1,169 | 1,180 | -0.84% | 500 | 68億6204万 | -3.36% | 30.19 | 0.67 |
| 03/18 | 1,180 | 1,200 | 1,180 | 1,190 | +0.42% | 400 | 69億2019万 | -3.09% | 30.45 | 0.68 |
| 03/17 | 1,176 | 1,191 | 1,176 | 1,185 | +0.77% | 800 | 68億9112万 | -3.89% | 30.32 | 0.67 |
| 03/16 | 1,176 | 1,191 | 1,164 | 1,176 | -1.26% | 800 | 68億3878万 | -4.93% | 30.09 | 0.67 |
| 03/13 | 1,163 | 1,191 | 1,163 | 1,191 | +0.08% | 500 | 69億2601万 | -4.11% | 30.47 | 0.68 |
| 03/12 | 1,160 | 1,190 | 1,160 | 1,190 | 0% | 400 | 69億2019万 | -4.49% | 30.45 | 0.68 |
| 03/11 | 1,176 | 1,200 | 1,170 | 1,190 | +0.85% | 2,300 | 69億2019万 | -4.88% | 30.45 | 0.68 |
| 03/10 | 1,200 | 1,200 | 1,180 | 1,180 | 0% | 400 | 68億6204万 | -5.9% | 30.19 | 0.67 |
| 03/09 | 1,172 | 1,222 | 1,140 | 1,180 | -3.36% | 4,700 | 68億6204万 | -6.13% | 30.19 | 0.67 |
| 03/06 | 1,212 | 1,242 | 1,196 | 1,221 | -1.45% | 800 | 71億47万 | -3.1% | 31.24 | 0.69 |
| 03/05 | 1,259 | 1,259 | 1,229 | 1,239 | +3.25% | 900 | 72億514万 | -1.74% | 31.7 | 0.7 |
| 03/04 | 1,170 | 1,230 | 1,170 | 1,200 | -2.44% | 2,500 | 69億7835万 | -4.91% | 30.7 | 0.68 |
| 03/03 | 1,235 | 1,237 | 1,230 | 1,230 | -1.44% | 700 | 71億5281万 | -2.77% | 31.47 | 0.7 |
| 03/02 | 1,220 | 1,256 | 1,220 | 1,248 | -1.58% | 1,200 | 72億5748万 | -1.5% | 31.93 | 0.71 |
| 02/27 | 1,237 | 1,268 | 1,237 | 1,268 | +0.08% | 1,300 | 73億7379万 | 0% | 32.44 | 0.72 |
| 02/26 | 1,220 | 1,267 | 1,220 | 1,267 | +2.34% | 11,600 | 73億6797万 | -0.16% | 32.42 | 0.72 |
| 02/25 | 1,238 | 1,238 | 1,238 | 1,238 | +1.31% | 600 | 71億9933万 | -2.44% | 31.68 | 0.7 |
| 02/24 | 1,220 | 1,232 | 1,216 | 1,222 | +0.16% | 1,300 | 71億628万 | -3.78% | 31.27 | 0.69 |
| 02/20 | 1,225 | 1,240 | 1,220 | 1,220 | +0.58% | 1,900 | 70億9465万 | -4.16% | 31.22 | 0.69 |
| 02/19 | 1,214 | 1,230 | 1,206 | 1,213 | -0.82% | 2,300 | 70億5395万 | -4.86% | 31.04 | 0.69 |
| 02/18 | 1,204 | 1,232 | 1,204 | 1,223 | +1.07% | 2,000 | 71億1210万 | -4.23% | 31.29 | 0.7 |
| 02/17 | 1,259 | 1,264 | 1,180 | 1,210 | -3.89% | 14,000 | 70億3650万 | -5.39% | 30.96 | 0.69 |
| 02/16 | 1,275 | 1,280 | 1,216 | 1,259 | -1.79% | 3,200 | 73億2145万 | -1.79% | 32.21 | 0.72 |
| 02/13 | 1,302 | 1,302 | 1,282 | 1,282 | -3.32% | 700 | 74億5520万 | 0% | 32.8 | 0.73 |
| 02/12 | 1,300 | 1,340 | 1,290 | 1,326 | -1.27% | 8,200 | 77億1107万 | +3.43% | 33.93 | 0.75 |
| 02/10 | 1,320 | 1,343 | 1,313 | 1,343 | +2.28% | 6,200 | 78億993万 | +5% | 34.36 | 0.76 |
| 02/09 | 1,318 | 1,318 | 1,295 | 1,313 | +0.77% | 1,300 | 76億3548万 | +2.82% | 33.6 | 0.75 |
| 02/06 | 1,285 | 1,303 | 1,285 | 1,303 | +0.62% | 400 | 75億7732万 | +2.2% | 33.34 | 0.74 |
| 02/05 | 1,286 | 1,315 | 1,286 | 1,295 | -0.15% | 800 | 75億3080万 | +1.65% | 33.14 | 0.74 |
| 02/04 | 1,300 | 1,302 | 1,248 | 1,297 | -1.74% | 6,900 | 75億4243万 | +1.73% | 33.19 | 0.74 |
| 02/03 | 1,271 | 1,352 | 1,257 | 1,320 | +5.35% | 16,800 | 76億7618万 | +3.29% | 33.78 | 0.75 |
| 02/02 | 1,260 | 1,260 | 1,253 | 1,253 | -0.56% | 500 | 72億8656万 | -2.11% | 32.06 | 0.71 |
| 01/30 | 1,260 | 1,265 | 1,260 | 1,260 | -0.08% | 600 | 73億2727万 | -1.87% | 32.24 | 0.72 |
| 01/29 | 1,240 | 1,269 | 1,237 | 1,261 | +1.69% | 2,200 | 73億3308万 | -2.1% | 32.27 | 0.72 |
| 01/28 | 1,258 | 1,283 | 1,240 | 1,240 | -2.36% | 1,200 | 72億1096万 | -4.1% | 31.73 | 0.7 |
| 01/27 | 1,270 | 1,281 | 1,253 | 1,270 | 0% | 400 | 73億8542万 | -1.93% | 32.5 | 0.72 |
| 01/26 | 1,270 | 1,271 | 1,261 | 1,270 | -0.08% | 800 | 73億8542万 | -1.93% | 32.5 | 0.72 |
| 01/23 | 1,282 | 1,284 | 1,271 | 1,271 | -0.39% | 1,000 | 73億9123万 | -1.93% | 32.52 | 0.72 |
| 01/22 | 1,281 | 1,281 | 1,270 | 1,276 | -0.39% | 1,400 | 74億2031万 | -1.62% | 32.65 | 0.73 |
| 01/21 | 1,262 | 1,281 | 1,256 | 1,281 | +1.03% | 1,100 | 74億4939万 | -1.23% | 32.78 | 0.73 |
| 01/20 | 1,280 | 1,301 | 1,268 | 1,268 | -0.94% | 600 | 73億7379万 | -2.31% | 32.44 | 0.72 |
| 01/19 | 1,282 | 1,282 | 1,267 | 1,280 | -0.16% | 900 | 74億4357万 | -1.39% | 32.75 | 0.73 |
| 01/16 | 1,280 | 1,294 | 1,261 | 1,282 | +0.16% | 1,200 | 74億5520万 | -1.23% | 32.8 | 0.73 |
| 01/15 | 1,252 | 1,282 | 1,252 | 1,280 | +0.47% | 2,600 | 74億4357万 | -1.39% | 32.75 | 0.73 |
| 01/14 | 1,270 | 1,279 | 1,260 | 1,274 | +0.31% | 8,300 | 74億868万 | -1.85% | 32.6 | 0.72 |
| 01/13 | 1,266 | 1,299 | 1,266 | 1,270 | +0.4% | 1,600 | 73億8542万 | -2.16% | 32.5 | 0.72 |
| 01/09 | 1,267 | 1,293 | 1,265 | 1,265 | -0.78% | 1,900 | 73億5634万 | -2.54% | 32.37 | 0.72 |
| 01/08 | 1,274 | 1,282 | 1,261 | 1,275 | +0.16% | 1,200 | 74億1449万 | -1.77% | 32.62 | 0.72 |
| 01/07 | 1,256 | 1,273 | 1,256 | 1,273 | +1.03% | 900 | 74億286万 | -1.93% | 32.57 | 0.72 |
| 01/06 | 1,281 | 1,281 | 1,260 | 1,260 | -1.49% | 2,000 | 73億2727万 | -3% | 32.24 | 0.72 |
| 01/05 | 1,275 | 1,331 | 1,275 | 1,279 | +0.79% | 4,300 | 74億3776万 | -1.54% | 32.73 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 1,284 | 1,289 | 1,243 | 1,269 | -1.55% | 3,800 | 73億7960万 | -2.31% | 45.22 | 0.73 |
| 12/29 | 1,296 | 1,298 | 1,289 | 1,289 | -2.57% | 3,100 | 74億9591万 | -0.77% | 45.93 | 0.74 |
| 12/26 | 1,341 | 1,371 | 1,318 | 1,323 | -2% | 3,800 | 76億9363万 | +1.85% | 47.14 | 0.76 |
| 12/25 | 1,377 | 1,377 | 1,322 | 1,350 | -1.75% | 3,600 | 78億5064万 | +4.09% | 48.1 | 0.78 |
| 12/24 | 1,332 | 1,377 | 1,318 | 1,374 | +0.88% | 3,000 | 79億9021万 | +6.26% | 48.96 | 0.79 |
| 12/23 | 1,367 | 1,367 | 1,332 | 1,362 | 0% | 2,300 | 79億2043万 | +5.75% | 48.53 | 0.79 |
| 12/22 | 1,380 | 1,380 | 1,302 | 1,362 | -1.3% | 4,300 | 79億2043万 | +6.07% | 48.53 | 0.79 |
| 12/19 | 1,296 | 1,400 | 1,295 | 1,380 | +7.06% | 8,900 | 80億2510万 | +7.81% | 49.17 | 0.8 |
| 12/18 | 1,276 | 1,289 | 1,275 | 1,289 | +1.02% | 800 | 74億9591万 | +0.94% | 45.93 | 0.74 |
| 12/17 | 1,299 | 1,299 | 1,275 | 1,276 | -0.7% | 700 | 74億2031万 | -0.23% | 45.47 | 0.74 |
| 12/16 | 1,297 | 1,300 | 1,268 | 1,285 | -0.93% | 2,700 | 74億7265万 | +0.23% | 45.79 | 0.74 |
| 12/15 | 1,290 | 1,297 | 1,277 | 1,297 | +0.54% | 400 | 75億4243万 | +1.25% | 46.21 | 0.75 |
| 12/12 | 1,288 | 1,299 | 1,280 | 1,290 | +0.16% | 1,800 | 75億172万 | +0.86% | 45.96 | 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 12月期 | 905 1/4 | 560 10/9 | 27,000 2/18 | - | - | +11.83% 5/27 | -15.57% 2/23 |
| 2009年 12月期 | 830 9/8 | 541 3/2 | 19,000 10/22 | - | - | +13.88% 4/24 | -14.14% 11/26 |
| 2010年 12月期 | 632 4/23 | 384 12/30 | 39,000 11/8 | 36億7526万 | 22億3307万 | +8.17% 10/1 | -23.78% 11/8 |
| 2011年 12月期 | 388 1/4 | 226 3/15 | 43,000 1/17 | 22億5633万 | 13億1425万 | +7.95% 4/25 | -25.35% 3/17 |
| 2012年 12月期 | 330 12/25 12/21 他4件 | 248 1/11 | 36,000 12/20 | 19億1904万 | 14億4219万 | +7.4% 4/2 | -4.81% 5/15 |
| 2013年 12月期 | 532 11/18 | 310 1/16 1/9 他3件 | 126,000 11/18 | 30億9373万 | 18億274万 | +20.59% 11/18 | -15.27% 6/7 |
| 2014年 12月期 | 517 9/29 | 417 5/16 2/6 | 61,000 12/18 | 30億650万 | 24億2497万 | +5.93% 9/29 | -6.34% 12/29 |
| 2015年 12月期 | 500 6/25 6/24 | 442 12/28 | 31,000 4/6 | 29億764万 | 25億7035万 | +3.71% 6/24 | -9.51% 1/21 |
| 2016年 12月期 | 499 12/26 | 383 6/24 | 51,000 12/21 | 29億183万 | 22億2725万 | +7.34% 11/28 | -7.67% 6/24 |
| 2017年 12月期 | 587 12/26 12/12 | 438 2/14 | 174,000 11/8 | 34億1357万 | 25億4709万 | +10.54% 5/10 | -7.41% 12/28 |
| 2018年 12月期 | 578 4/12 | 363 12/26 | 299,600 4/12 | 33億6123万 | 21億1095万 | +8.1% 4/4 | -18.81% 12/26 |
| 2019年 12月期 | 520 3/29 | 350 6/4 6/3 他2件 | 965,200 3/28 | 30億2395万 | 20億3535万 | +24.5% 3/29 | -10.25% 5/24 |
| 2020年 12月期 | 555 12/17 | 253 3/17 | 525,100 12/17 | 32億2748万 | 14億7126万 | +19.25% 5/12 | -27.59% 3/13 |
| 2021年 12月期 | 643 12/13 | 444 1/4 | 395,700 11/11 | 37億3923万 | 25億8199万 | +18.99% 11/10 | -11.57% 1/5 |
| 2022年 12月期 | 1,126 12/9 | 440 3/9 | 1,573,000 12/8 | 65億4802万 | 25億5872万 | +35.89% 8/10 | -15.96% 1/10 |
| 2023年 12月期 | 994 9/29 | 710 2/13 | 211,600 2/13 | 57億8040万 | 41億2885万 | +9.2% 8/22 | -10.05% 2/13 |
| 2024年 12月期 | 939 1/19 | 699 12/30 | 80,800 2/14 | 54億6056万 | 40億6489万 | +4.04% 3/22 | -13.62% 8/6 |
| 2025年 12月期 | 1,400 12/19 11/11 | 703 1/29 | 68,600 7/3 | 81億4141万 | 40億8815万 | +20.96% 4/18 | -4.09% 1/28 |
| 最新 | 1,151 2026/5/15 | 13,200 | 66億9340万 | -2.21% 1,177 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 158%（2.58倍）
- 1990/12/06 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/18 vs 1990/12/06
- -8%（0.92倍）
- 1992/12/28 vs 1991/12/18
- -37%（0.63倍）
- 1993/12/16 vs 1992/12/28
- 46%（1.46倍）
- 1994/12/28 vs 1993/12/16
- -4%（0.96倍）
- 1995/12/27 vs 1994/12/28
- -19%（0.81倍）
- 1996/12/25 vs 1995/12/27
- 18%（1.18倍）
- 1997/12/29 vs 1996/12/25
- -63%（0.37倍）
- 1998/12/28 vs 1997/12/29
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/28
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/27 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/27
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/29
- 70%（1.7倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/29 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/29
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 56%（1.56倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 78%（1.78倍）
- 2026/05/15 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
226円（2011/03/15） - 409%（5.09倍）
1,151円（5/15）
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。
