チェンジ HD（3962）の株価チャート
株価
7/27
- 前日 (7/24)
- 915
- 始値
- 920
- 高値
- 941
- 安値
- 916
- 終値 +2.19%
- 935
- 出来高 +33.17%
- 305,900
乖離率
- 株価（5日）
移動平均値 - +0.21%
933 - 株価（25日）
移動平均値 - +0.32%
932 - 出来高（5日）
移動平均値 - -9.87%
339,380
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 920 | 941 | 916 | 935 | +2.19% | 305,900 | 690億5195万 | +0.32% | 8.9 | 1.39 |
| 07/24 | 915 | 920 | 907 | 915 | -0.65% | 229,700 | 675億7491万 | -1.82% | 8.71 | 1.36 |
| 07/23 | 930 | 939 | 916 | 921 | -2.13% | 335,200 | 680億1802万 | -1.18% | 8.77 | 1.37 |
| 07/22 | 944 | 951 | 922 | 941 | -1.26% | 404,400 | 694億9507万 | +0.86% | 8.96 | 1.4 |
| 07/21 | 959 | 966 | 941 | 953 | -2.16% | 421,700 | 703億8130万 | +2.14% | 9.07 | 1.42 |
| 07/17 | 965 | 980 | 962 | 974 | +0.41% | 320,900 | 719億3220万 | +4.51% | 9.27 | 1.45 |
| 07/16 | 974 | 976 | 962 | 970 | +0.21% | 265,100 | 716億3679万 | +4.3% | 9.23 | 1.44 |
| 07/15 | 968 | 969 | 939 | 968 | +0.94% | 263,900 | 714億8908万 | +4.31% | 9.21 | 1.44 |
| 07/14 | 955 | 965 | 947 | 959 | +0.42% | 253,400 | 708億2441万 | +3.45% | 9.13 | 1.43 |
| 07/13 | 936 | 957 | 935 | 955 | +2.36% | 294,000 | 705億2900万 | +3.13% | 9.09 | 1.42 |
| 07/10 | 925 | 936 | 919 | 933 | +1.63% | 172,400 | 689億425万 | +0.97% | 8.88 | 1.39 |
| 07/09 | 913 | 922 | 911 | 918 | +0.11% | 127,100 | 677億9646万 | -0.54% | 8.74 | 1.37 |
| 07/08 | 924 | 927 | 911 | 917 | -0.54% | 188,900 | 677億2261万 | -0.65% | 8.73 | 1.36 |
| 07/07 | 921 | 932 | 918 | 922 | +0.33% | 181,700 | 680億9187万 | -0.11% | 8.77 | 1.37 |
| 07/06 | 919 | 927 | 912 | 919 | +0.55% | 201,000 | 678億7032万 | -0.43% | 8.75 | 1.37 |
| 07/03 | 922 | 930 | 910 | 914 | -0.33% | 213,800 | 675億105万 | -0.87% | 8.7 | 1.36 |
| 07/02 | 908 | 925 | 904 | 917 | +2.69% | 355,400 | 677億2261万 | -0.65% | 8.73 | 1.36 |
| 07/01 | 903 | 905 | 893 | 893 | -1.11% | 409,500 | 659億5015万 | -3.56% | 8.5 | 1.33 |
| 06/30 | 915 | 916 | 901 | 903 | -1.31% | 207,800 | 666億8868万 | -2.8% | 8.59 | 1.34 |
| 06/29 | 901 | 915 | 899 | 915 | -2.35% | 453,200 | 675億7491万 | -1.72% | 8.71 | 1.36 |
| 06/26 | 941 | 943 | 928 | 937 | -0.32% | 278,100 | 691億9966万 | +0.54% | 8.92 | 1.39 |
| 06/25 | 928 | 940 | 921 | 940 | +2.17% | 163,100 | 694億2122万 | +0.64% | 8.95 | 1.4 |
| 06/24 | 922 | 927 | 916 | 920 | -0.22% | 143,800 | 679億4417万 | -1.71% | 8.76 | 1.37 |
| 06/23 | 939 | 939 | 915 | 922 | -1.71% | 247,800 | 680億9187万 | -1.5% | 8.77 | 1.37 |
| 06/22 | 930 | 943 | 928 | 938 | +1.3% | 144,800 | 692億7351万 | +0.11% | 8.93 | 1.4 |
| 06/19 | 932 | 934 | 918 | 926 | -0.54% | 302,800 | 683億8728万 | -1.17% | 8.81 | 1.38 |
| 06/18 | 940 | 946 | 930 | 931 | -0.85% | 143,500 | 687億5654万 | -0.64% | 8.86 | 1.39 |
| 06/17 | 936 | 951 | 934 | 939 | +0.86% | 142,100 | 693億4736万 | +0.43% | 8.94 | 1.4 |
| 06/16 | 945 | 947 | 931 | 931 | -1.17% | 110,100 | 687億5654万 | -0.32% | 8.86 | 1.39 |
| 06/15 | 935 | 943 | 932 | 942 | +1.51% | 179,400 | 695億6892万 | +0.96% | 8.97 | 1.4 |
| 06/12 | 927 | 929 | 920 | 928 | +0.76% | 166,900 | 685億3499万 | -0.43% | 8.83 | 1.38 |
| 06/11 | 932 | 933 | 920 | 921 | -1.6% | 157,500 | 680億1802万 | -1.18% | 8.77 | 1.37 |
| 06/10 | 929 | 942 | 926 | 936 | +0.86% | 149,300 | 691億2581万 | +0.54% | 8.91 | 1.39 |
| 06/09 | 918 | 940 | 917 | 928 | +1.75% | 219,800 | 685億3499万 | -0.22% | 8.83 | 1.38 |
| 06/08 | 916 | 928 | 910 | 912 | -0.44% | 280,700 | 673億5335万 | -1.83% | 8.68 | 1.36 |
| 06/05 | 903 | 926 | 903 | 916 | +1.78% | 215,100 | 676億4876万 | -1.4% | 8.72 | 1.36 |
| 06/04 | 911 | 912 | 900 | 900 | -1.75% | 343,800 | 664億6712万 | -3.02% | 8.57 | 1.34 |
| 06/03 | 920 | 940 | 915 | 916 | -0.54% | 314,100 | 676億4876万 | -1.29% | 8.72 | 1.36 |
| 06/02 | 914 | 926 | 904 | 921 | +0.55% | 412,700 | 680億1802万 | -0.75% | 8.77 | 1.37 |
| 06/01 | 949 | 953 | 910 | 916 | -1.93% | 646,400 | 676億4876万 | -1.19% | 8.72 | 1.36 |
| 05/29 | 977 | 994 | 934 | 934 | -4.01% | 1,742,900 | 689億7810万 | +0.65% | 8.89 | 1.39 |
| 05/28 | 973 | 978 | 959 | 973 | -0.1% | 249,200 | 718億5834万 | +4.85% | 9.26 | 1.45 |
| 05/27 | 957 | 974 | 945 | 974 | +1.46% | 221,200 | 719億3220万 | +5.18% | 9.27 | 1.45 |
| 05/26 | 950 | 960 | 941 | 960 | +1.16% | 230,900 | 708億9826万 | +3.9% | 9.14 | 1.43 |
| 05/25 | 981 | 984 | 948 | 949 | -3.26% | 250,000 | 700億8589万 | +2.82% | 9.03 | 1.41 |
| 05/22 | 984 | 984 | 957 | 981 | +0.1% | 313,100 | 724億4916万 | +6.28% | 9.34 | 1.46 |
| 05/21 | 949 | 993 | 949 | 980 | +4.93% | 558,200 | 723億7531万 | +6.41% | 9.33 | 1.46 |
| 05/20 | 941 | 941 | 924 | 934 | -0.64% | 214,400 | 689億7810万 | +1.63% | 8.89 | 1.39 |
| 05/19 | 940 | 958 | 936 | 940 | +0.75% | 449,600 | 694億2122万 | +2.17% | 8.95 | 1.4 |
| 05/18 | 937 | 950 | 923 | 933 | +0.76% | 410,700 | 689億425万 | +1.3% | 8.88 | 1.39 |
| 05/15 | 927 | 945 | 911 | 926 | +3.23% | 549,500 | 683億8728万 | +0.43% | 8.81 | 1.38 |
| 05/14 | 898 | 908 | 894 | 897 | -0.11% | 173,000 | 662億4556万 | -2.82% | 8.54 | 1.33 |
| 05/13 | 900 | 903 | 888 | 898 | -0.88% | 342,200 | 663億1942万 | -2.92% | 8.55 | 1.34 |
| 05/12 | 922 | 923 | 905 | 906 | -1.63% | 160,400 | 669億1023万 | -2.16% | 8.62 | 1.35 |
| 05/11 | 921 | 929 | 920 | 921 | 0% | 138,200 | 680億1802万 | -0.86% | 8.77 | 1.37 |
| 05/08 | 915 | 927 | 912 | 921 | +0.88% | 206,500 | 680億1802万 | -0.86% | 8.77 | 1.37 |
| 05/07 | 909 | 913 | 903 | 913 | +1.56% | 246,800 | 674億2720万 | -1.72% | 8.69 | 1.36 |
| 05/01 | 901 | 905 | 899 | 899 | -0.33% | 155,300 | 663億9327万 | -3.33% | 8.56 | 1.34 |
| 04/30 | 912 | 912 | 902 | 902 | -1.1% | 144,000 | 666億1483万 | -3.11% | 8.58 | 1.34 |
| 04/28 | 900 | 912 | 900 | 912 | +1.33% | 249,500 | 673億5335万 | -2.25% | 8.68 | 1.36 |
| 04/27 | 902 | 907 | 895 | 900 | +0.22% | 348,500 | 664億6712万 | -3.64% | 8.57 | 1.34 |
| 04/24 | 906 | 913 | 898 | 898 | -0.22% | 362,300 | 663億1942万 | -3.85% | 8.55 | 1.34 |
| 04/23 | 919 | 919 | 890 | 900 | -2.17% | 756,900 | 664億6712万 | -3.85% | 8.57 | 1.34 |
| 04/22 | 926 | 928 | 920 | 920 | -0.65% | 198,100 | 679億4417万 | -2.02% | 8.76 | 1.37 |
| 04/21 | 934 | 936 | 923 | 926 | -0.11% | 193,400 | 683億8728万 | -1.49% | 8.81 | 1.38 |
| 04/20 | 937 | 939 | 926 | 927 | -0.64% | 200,600 | 684億6113万 | -1.59% | 8.82 | 1.38 |
| 04/17 | 930 | 939 | 930 | 933 | +0.32% | 217,200 | 689億425万 | -0.96% | 8.88 | 1.39 |
| 04/16 | 950 | 956 | 930 | 930 | -1.06% | 237,400 | 686億8269万 | -1.27% | 8.85 | 1.38 |
| 04/15 | 943 | 947 | 937 | 940 | +0.86% | 184,900 | 694億2122万 | -0.32% | 8.95 | 1.4 |
| 04/14 | 941 | 943 | 931 | 932 | +0.65% | 203,600 | 688億3040万 | -1.27% | 8.87 | 1.39 |
| 04/13 | 931 | 937 | 924 | 926 | -1.28% | 258,300 | 683億8728万 | -1.91% | 8.81 | 1.38 |
| 04/10 | 955 | 960 | 934 | 938 | -2.09% | 263,200 | 692億7351万 | -0.85% | 8.93 | 1.4 |
| 04/09 | 960 | 963 | 952 | 958 | -0.42% | 252,400 | 707億5056万 | +1.16% | 9.12 | 1.43 |
| 04/08 | 970 | 976 | 961 | 962 | +0.21% | 243,600 | 710億4597万 | +1.58% | 9.16 | 1.43 |
| 04/07 | 958 | 967 | 950 | 960 | +0.31% | 176,700 | 708億9826万 | +1.48% | 9.14 | 1.43 |
| 04/06 | 945 | 958 | 945 | 957 | +2.03% | 173,300 | 706億7671万 | +1.06% | 9.11 | 1.42 |
| 04/03 | 942 | 954 | 938 | 938 | -0.32% | 165,000 | 692億7351万 | -1.05% | 8.93 | 1.4 |
| 04/02 | 960 | 965 | 938 | 941 | -2.08% | 209,200 | 694億9507万 | -0.95% | 8.96 | 1.4 |
| 04/01 | 947 | 961 | 945 | 961 | +3.33% | 302,300 | 709億7211万 | +1.26% | 9.15 | 1.43 |
| 03/31 | 921 | 945 | 915 | 930 | +1.64% | 293,000 | 686億8269万 | -1.9% | 9.33 | 1.38 |
| 03/30 | 919 | 927 | 913 | 915 | -2.87% | 343,600 | 675億7491万 | -3.48% | 9.18 | 1.36 |
| 03/27 | 937 | 948 | 937 | 942 | +1.07% | 235,300 | 695億6892万 | -0.95% | 9.45 | 1.4 |
| 03/26 | 942 | 947 | 927 | 932 | -1.58% | 181,700 | 688億3040万 | -2.31% | 9.35 | 1.39 |
| 03/25 | 937 | 950 | 937 | 947 | +1.28% | 228,600 | 699億3818万 | -1.04% | 9.5 | 1.41 |
| 03/24 | 938 | 945 | 926 | 935 | +2.75% | 301,800 | 690億5195万 | -2.5% | 9.38 | 1.39 |
| 03/23 | 930 | 930 | 910 | 910 | -3.19% | 514,100 | 672億564万 | -5.41% | 9.13 | 1.35 |
| 03/19 | 970 | 978 | 940 | 940 | -4.47% | 493,400 | 694億2122万 | -2.69% | 9.43 | 1.4 |
| 03/18 | 959 | 984 | 957 | 984 | +3.8% | 293,700 | 726億7072万 | +1.44% | 9.87 | 1.46 |
| 03/17 | 960 | 965 | 948 | 948 | -0.73% | 198,400 | 700億1203万 | -2.37% | 9.51 | 1.41 |
| 03/16 | 930 | 955 | 926 | 955 | +3.24% | 358,300 | 705億2900万 | -1.95% | 9.58 | 1.42 |
| 03/13 | 925 | 936 | 920 | 925 | -0.75% | 386,700 | 683億1343万 | -5.32% | 9.28 | 1.38 |
| 03/12 | 952 | 953 | 930 | 932 | -2.71% | 320,900 | 688億3040万 | -4.9% | 9.35 | 1.39 |
| 03/11 | 970 | 973 | 951 | 958 | -1.24% | 500,400 | 707億5056万 | -2.64% | 9.61 | 1.43 |
| 03/10 | 951 | 973 | 943 | 970 | +2.86% | 311,000 | 716億3679万 | -1.72% | 9.73 | 1.44 |
| 03/09 | 934 | 943 | 917 | 943 | -1.98% | 548,200 | 696億4277万 | -4.84% | 9.46 | 1.4 |
| 03/06 | 980 | 986 | 958 | 962 | -2.04% | 317,000 | 710億4597万 | -3.32% | 9.65 | 1.43 |
| 03/05 | 965 | 988 | 963 | 982 | +4.36% | 481,300 | 725億2301万 | -1.7% | 9.85 | 1.46 |
| 03/04 | 941 | 949 | 925 | 941 | -0.11% | 517,400 | 694億9507万 | -6.18% | 9.44 | 1.4 |
| 03/03 | 971 | 971 | 942 | 942 | -3.38% | 427,600 | 695億6892万 | -6.55% | 9.45 | 1.4 |
| 03/02 | 969 | 985 | 964 | 975 | -2.4% | 402,000 | 720億605万 | -3.85% | 9.78 | 1.45 |
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 | |
| 2016年 9月期 | 280 4,480 9/30 | 176 2,811 9/28 | 24,734,400 1,545,900 9/29 | 141億5680万 | 88億8276万 | - | -22.39% 11/4 |
| 2017年 9月期 | 574 9,180 8/30 | 233 3,720 11/9 | 34,532,800 2,158,300 10/4 | 297億4411万 | 117億5520万 | +25.48% 1/12 | -22.45% 11/9 |
| 2018年 9月期 | 724 11,590 11/8 | 365 5,840 3/26 | 5,371,200 335,700 11/15 | 375億5275万 | 196億1247万 | +22.54% 9/18 | -23.87% 12/1 |
| 2019年 9月期 | 1,166 4,665 1/25 | 428 1,713 8/29 | 4,731,600 1,182,900 5/17 | 638億4145万 | 268億3311万 | +39.24% 11/29 | -26.82% 5/17 |
| 2020年 9月期 | 6,390 12,780 9/28 | 476 1,902 10/21 | 15,785,400 7,892,700 9/30 | 4032億1411万 | 297億9368万 | +44.97% 9/2 | -26.35% 3/13 |
| 2021年 9月期 | 5,200 10,400 11/16 | 2,021 8/16 | 10,676,000 5,338,000 10/6 | 3487億9032万 | 1468億8539万 | +15.47% 4/7 | -19.33% 8/16 |
| 2022年 3月期 | 2,557 11/22 | 1,303 1/28 | 5,982,100 11/17 | 1858億4164万 | 950億1210万 | +19.79% 3/1 | -20.17% 1/27 |
| 2023年 3月期 | 2,717 2/16 | 1,541 5/19 | 2,913,400 2/15 | 1982億3112万 | 1124億3068万 | +22.69% 6/29 | -12.4% 1/6 |
| 2024年 3月期 | 2,581 5/16 | 1,071 3/12 | 6,819,500 3/11 | 1883億2927万 | 781億6025万 | +12.11% 6/19 | -18.74% 3/11 |
| 2025年 3月期 | 1,595 2/14 | 828 8/5 | 4,645,200 9/30 | 1177億9451万 | 609億334万 | +26.27% 8/27 | -29.89% 8/5 |
| 2026年 3月期 | 1,440 5/13 | 908 2/24 | 2,386,000 8/15 | 1063億4740万 | 670億5794万 | +11.45% 5/13 | -11.02% 2/24 |
| 最新 | 935 2026/7/27 | 305,900 | 690億5195万 | +0.32% 932 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- 109%（2.09倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- 385%（4.85倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/07/27 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
176円（2016/09/28） - 432%（5.32倍）
935円（7/27）
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。
