シェアリングテクノロジー（3989）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,126
- 始値
- 1,125
- 高値
- 1,126
- 安値
- 1,110
- 終値 -1.07%
- 1,114
- 出来高 +0.24%
- 124,100
乖離率
- 株価（5日）
移動平均値 - -1.42%
1,130 - 株価（25日）
移動平均値 - -5.91%
1,184 - 出来高（5日）
移動平均値 - +0.76%
123,160
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,125 | 1,126 | 1,110 | 1,114 | -1.07% | 124,100 | 272億1479万 | -5.91% | 10.66 | 5.83 |
| 05/11 | 1,123 | 1,134 | 1,105 | 1,126 | +0.18% | 123,800 | 275億795万 | -5.3% | 10.78 | 5.9 |
| 05/08 | 1,137 | 1,143 | 1,123 | 1,124 | -1.14% | 118,900 | 274億5909万 | -5.78% | 10.76 | 5.89 |
| 05/07 | 1,152 | 1,160 | 1,135 | 1,137 | -1.22% | 120,200 | 277億7668万 | -4.93% | 10.88 | 5.96 |
| 05/01 | 1,169 | 1,179 | 1,145 | 1,151 | -0.95% | 128,800 | 281億1869万 | -4.16% | 11.02 | 6.03 |
| 04/30 | 1,188 | 1,195 | 1,147 | 1,162 | -2.52% | 123,800 | 283億8742万 | -3.49% | 11.12 | 6.09 |
| 04/28 | 1,176 | 1,192 | 1,173 | 1,192 | +0.85% | 82,300 | 291億2032万 | -1.24% | 11.41 | 6.24 |
| 04/27 | 1,228 | 1,228 | 1,174 | 1,182 | -3.11% | 128,100 | 288億7602万 | -2.07% | 11.31 | 6.19 |
| 04/24 | 1,222 | 1,233 | 1,214 | 1,220 | -0.16% | 73,300 | 298億435万 | +0.91% | 11.68 | 6.39 |
| 04/23 | 1,196 | 1,227 | 1,196 | 1,222 | +2% | 160,400 | 298億5321万 | +1.24% | 11.7 | 6.4 |
| 04/22 | 1,192 | 1,210 | 1,181 | 1,198 | +1.87% | 116,600 | 292億6690万 | -0.75% | 11.47 | 6.27 |
| 04/21 | 1,166 | 1,182 | 1,166 | 1,176 | +0.86% | 82,300 | 287億2944万 | -2.57% | 11.26 | 6.16 |
| 04/20 | 1,185 | 1,189 | 1,166 | 1,166 | -1.6% | 98,300 | 284億8514万 | -3.64% | 11.16 | 6.11 |
| 04/17 | 1,193 | 1,211 | 1,179 | 1,185 | -0.5% | 101,300 | 289億4931万 | -2.39% | 11.34 | 6.21 |
| 04/16 | 1,197 | 1,208 | 1,191 | 1,191 | 0% | 101,100 | 290億9589万 | -2.14% | 11.4 | 6.24 |
| 04/15 | 1,191 | 1,205 | 1,186 | 1,191 | +0.25% | 58,100 | 290億9589万 | -2.46% | 11.4 | 6.24 |
| 04/14 | 1,180 | 1,196 | 1,180 | 1,188 | +1.54% | 45,800 | 290億2260万 | -2.86% | 11.37 | 6.22 |
| 04/13 | 1,192 | 1,192 | 1,163 | 1,170 | -2.5% | 156,200 | 285億8286万 | -4.41% | 11.2 | 6.13 |
| 04/10 | 1,232 | 1,232 | 1,192 | 1,200 | -3.07% | 197,500 | 293億1576万 | -2.28% | 11.49 | 6.29 |
| 04/09 | 1,255 | 1,257 | 1,228 | 1,238 | -1.35% | 78,700 | 302億4409万 | +0.65% | 11.85 | 6.48 |
| 04/08 | 1,240 | 1,257 | 1,234 | 1,255 | +3.12% | 120,800 | 306億5939万 | +2.2% | 12.01 | 6.57 |
| 04/07 | 1,202 | 1,237 | 1,202 | 1,217 | +1.08% | 89,300 | 297億3106万 | -0.73% | 11.65 | 6.37 |
| 04/06 | 1,191 | 1,213 | 1,191 | 1,204 | +0.75% | 54,800 | 294億1347万 | -1.71% | 11.53 | 6.31 |
| 04/03 | 1,199 | 1,202 | 1,181 | 1,195 | -0.67% | 103,700 | 291億9361万 | -2.53% | 11.44 | 6.26 |
| 04/02 | 1,241 | 1,245 | 1,196 | 1,203 | -3.14% | 119,400 | 293億8904万 | -2.04% | 11.52 | 6.3 |
| 04/01 | 1,222 | 1,243 | 1,221 | 1,242 | +3.16% | 106,000 | 303億4181万 | +1.22% | 11.89 | 6.51 |
| 03/31 | 1,220 | 1,225 | 1,195 | 1,204 | -0.33% | 120,900 | 294億1347万 | -1.55% | 11.53 | 6.31 |
| 03/30 | 1,227 | 1,227 | 1,189 | 1,208 | -3.82% | 165,300 | 295億1119万 | -0.98% | 11.56 | 6.33 |
| 03/27 | 1,218 | 1,266 | 1,217 | 1,256 | +2.28% | 158,200 | 306億8382万 | +3.2% | 12.02 | 6.58 |
| 03/26 | 1,220 | 1,230 | 1,207 | 1,228 | -1.52% | 99,300 | 299億9979万 | +1.49% | 11.76 | 6.43 |
| 03/25 | 1,200 | 1,255 | 1,197 | 1,247 | +4.09% | 210,000 | 304億6396万 | +3.57% | 11.94 | 6.53 |
| 03/24 | 1,217 | 1,217 | 1,181 | 1,198 | -1.56% | 294,100 | 292億6690万 | -0.25% | 11.47 | 6.27 |
| 03/23 | 1,250 | 1,250 | 1,201 | 1,217 | +3.05% | 520,200 | 297億3106万 | +1.59% | 11.65 | 6.37 |
| 03/19 | 1,193 | 1,208 | 1,179 | 1,181 | -3.04% | 164,900 | 288億5159万 | -1.09% | 11.31 | 6.19 |
| 03/18 | 1,206 | 1,220 | 1,203 | 1,218 | +1.16% | 66,000 | 297億5549万 | +2.1% | 11.66 | 6.38 |
| 03/17 | 1,235 | 1,235 | 1,193 | 1,204 | -2.51% | 157,600 | 294億1347万 | +1.18% | 11.53 | 6.31 |
| 03/16 | 1,267 | 1,278 | 1,231 | 1,235 | -2.91% | 211,400 | 301億7080万 | +4.04% | 11.82 | 6.47 |
| 03/13 | 1,272 | 1,285 | 1,261 | 1,272 | 0% | 113,200 | 310億7470万 | +7.52% | 12.18 | 6.66 |
| 03/12 | 1,308 | 1,335 | 1,252 | 1,272 | -0.86% | 302,100 | 310億7470万 | +7.98% | 12.18 | 6.66 |
| 03/11 | 1,247 | 1,292 | 1,245 | 1,283 | +3.55% | 286,000 | 313億4343万 | +9.38% | 12.28 | 6.72 |
| 03/10 | 1,245 | 1,271 | 1,227 | 1,239 | +1.39% | 250,100 | 302億6852万 | +6.08% | 11.86 | 6.49 |
| 03/09 | 1,229 | 1,232 | 1,201 | 1,222 | -2.86% | 139,000 | 298億5321万 | +4.89% | 11.7 | 6.4 |
| 03/06 | 1,234 | 1,260 | 1,229 | 1,258 | +1.13% | 100,700 | 307億3268万 | +8.17% | 12.04 | 6.59 |
| 03/05 | 1,248 | 1,280 | 1,234 | 1,244 | +3.75% | 211,700 | 303億9067万 | +7.24% | 11.91 | 6.52 |
| 03/04 | 1,178 | 1,213 | 1,173 | 1,199 | +0.42% | 263,700 | 292億9133万 | +3.54% | 11.48 | 6.28 |
| 03/03 | 1,212 | 1,250 | 1,188 | 1,194 | -1.24% | 237,000 | 291億6918万 | +3.11% | 11.43 | 6.25 |
| 03/02 | 1,204 | 1,218 | 1,166 | 1,209 | -2.03% | 199,800 | 295億3562万 | +4.31% | 11.57 | 6.33 |
| 02/27 | 1,230 | 1,242 | 1,220 | 1,234 | +0.9% | 230,200 | 301億4637万 | +6.47% | 11.81 | 6.46 |
| 02/26 | 1,170 | 1,236 | 1,169 | 1,223 | +3.38% | 287,300 | 298億7764万 | +5.7% | 11.71 | 6.41 |
| 02/25 | 1,169 | 1,184 | 1,159 | 1,183 | +3.23% | 286,700 | 289億45万 | +2.34% | 11.32 | 6.2 |
| 02/24 | 1,134 | 1,162 | 1,131 | 1,146 | +0.7% | 204,400 | 279億9655万 | -0.95% | 10.97 | 6 |
| 02/20 | 1,121 | 1,138 | 1,117 | 1,138 | +1.7% | 195,200 | 278億111万 | -1.9% | 10.89 | 5.96 |
| 02/19 | 1,118 | 1,132 | 1,104 | 1,119 | +2.66% | 218,000 | 273億3694万 | -3.78% | 10.71 | 5.86 |
| 02/18 | 1,080 | 1,102 | 1,070 | 1,090 | +0.93% | 400,300 | 266億2848万 | -6.52% | 10.43 | 5.71 |
| 02/17 | 1,123 | 1,123 | 1,079 | 1,080 | -7.22% | 493,400 | 263億8418万 | -7.69% | 10.34 | 5.66 |
| 02/16 | 1,156 | 1,200 | 1,149 | 1,164 | +3.37% | 473,100 | 284億3628万 | -0.94% | 11.14 | 6.1 |
| 02/13 | 1,114 | 1,128 | 1,107 | 1,126 | +0.99% | 309,600 | 275億795万 | -4.33% | 10.78 | 5.9 |
| 02/12 | 1,150 | 1,160 | 1,115 | 1,115 | -3.96% | 228,000 | 272億3922万 | -5.51% | 10.67 | 5.84 |
| 02/10 | 1,136 | 1,168 | 1,133 | 1,161 | +1.84% | 116,500 | 283億6299万 | -1.86% | 11.11 | 6.08 |
| 02/09 | 1,118 | 1,143 | 1,118 | 1,140 | +1.97% | 140,500 | 278億4997万 | -3.63% | 10.91 | 5.97 |
| 02/06 | 1,157 | 1,157 | 1,092 | 1,118 | -3.37% | 283,000 | 273億1251万 | -5.65% | 10.7 | 5.86 |
| 02/05 | 1,163 | 1,171 | 1,142 | 1,157 | +1.76% | 135,800 | 282億6527万 | -2.61% | 11.08 | 6.06 |
| 02/04 | 1,150 | 1,163 | 1,133 | 1,137 | -1.13% | 304,300 | 277億7668万 | -4.45% | 10.88 | 5.96 |
| 02/03 | 1,154 | 1,163 | 1,136 | 1,150 | -0.26% | 134,800 | 280億9427万 | -3.6% | 11.01 | 6.02 |
| 02/02 | 1,163 | 1,169 | 1,153 | 1,153 | -0.86% | 82,500 | 281億6755万 | -3.43% | 11.04 | 6.04 |
| 01/30 | 1,178 | 1,186 | 1,157 | 1,163 | -1.11% | 118,000 | 284億1185万 | -2.76% | 11.13 | 6.09 |
| 01/29 | 1,174 | 1,178 | 1,165 | 1,176 | +0.17% | 110,300 | 287億2944万 | -1.75% | 11.26 | 6.16 |
| 01/28 | 1,203 | 1,203 | 1,172 | 1,174 | -2.65% | 127,000 | 286億8058万 | -2% | 11.24 | 6.15 |
| 01/27 | 1,192 | 1,213 | 1,187 | 1,206 | +0.08% | 80,300 | 294億6233万 | +0.67% | 11.54 | 6.32 |
| 01/26 | 1,209 | 1,211 | 1,194 | 1,205 | -0.99% | 84,000 | 294億3790万 | +0.58% | 11.53 | 6.31 |
| 01/23 | 1,205 | 1,228 | 1,200 | 1,217 | +1% | 173,100 | 297億3106万 | +1.67% | 11.65 | 6.37 |
| 01/22 | 1,190 | 1,215 | 1,184 | 1,205 | +1.43% | 117,400 | 294億3790万 | +0.75% | 11.53 | 6.31 |
| 01/21 | 1,171 | 1,196 | 1,164 | 1,188 | -0.17% | 140,600 | 290億2260万 | -0.67% | 11.37 | 6.22 |
| 01/20 | 1,210 | 1,211 | 1,179 | 1,190 | -1.33% | 118,600 | 290億7146万 | -0.42% | 11.39 | 6.23 |
| 01/19 | 1,215 | 1,219 | 1,197 | 1,206 | -0.74% | 75,300 | 294億6233万 | +1.01% | 11.54 | 6.32 |
| 01/16 | 1,204 | 1,220 | 1,202 | 1,215 | +0.33% | 64,700 | 296億8220万 | +1.93% | 11.63 | 6.36 |
| 01/15 | 1,197 | 1,214 | 1,197 | 1,211 | +1.17% | 112,400 | 295億8448万 | +1.76% | 11.59 | 6.34 |
| 01/14 | 1,190 | 1,203 | 1,184 | 1,197 | +0.59% | 103,100 | 292億4247万 | +0.93% | 11.46 | 6.27 |
| 01/13 | 1,216 | 1,219 | 1,186 | 1,190 | -1.49% | 229,600 | 290億7146万 | +0.59% | 11.39 | 6.23 |
| 01/09 | 1,216 | 1,217 | 1,205 | 1,208 | -0.17% | 64,400 | 295億1119万 | +2.46% | 11.56 | 6.33 |
| 01/08 | 1,214 | 1,223 | 1,201 | 1,210 | -0.66% | 110,400 | 295億6005万 | +2.98% | 11.58 | 6.34 |
| 01/07 | 1,189 | 1,218 | 1,187 | 1,218 | +2.35% | 217,000 | 297億5549万 | +4.1% | 11.66 | 6.38 |
| 01/06 | 1,170 | 1,199 | 1,166 | 1,190 | +2.59% | 151,400 | 290億7146万 | +2.23% | 11.39 | 6.23 |
| 01/05 | 1,185 | 1,190 | 1,158 | 1,160 | -2.11% | 208,900 | 283億3856万 | +0.09% | 11.1 | 6.08 |
| 2025 | ||||||||||
| 12/30 | 1,194 | 1,205 | 1,185 | 1,185 | -1.33% | 91,500 | 289億4931万 | +2.51% | 11.34 | 6.21 |
| 12/29 | 1,191 | 1,202 | 1,186 | 1,201 | +0.33% | 143,600 | 293億4018万 | +4.43% | 11.5 | 6.29 |
| 12/26 | 1,207 | 1,207 | 1,188 | 1,197 | -0.58% | 152,300 | 292億4247万 | +4.63% | 11.46 | 6.27 |
| 12/25 | 1,197 | 1,207 | 1,188 | 1,204 | +1.43% | 174,100 | 294億1347万 | +5.89% | 11.53 | 6.31 |
| 12/24 | 1,188 | 1,208 | 1,187 | 1,187 | -0.08% | 110,500 | 289億9817万 | +5.04% | 11.36 | 6.22 |
| 12/23 | 1,192 | 1,194 | 1,182 | 1,188 | -0.17% | 138,600 | 290億2260万 | +5.6% | 11.37 | 6.22 |
| 12/22 | 1,209 | 1,214 | 1,177 | 1,190 | -1.49% | 147,600 | 290億7146万 | +6.34% | 11.39 | 6.23 |
| 12/19 | 1,185 | 1,210 | 1,185 | 1,208 | +2.2% | 339,100 | 295億1119万 | +9.03% | 11.56 | 6.33 |
| 12/18 | 1,200 | 1,202 | 1,182 | 1,182 | -0.76% | 109,600 | 288億7602万 | +7.75% | 11.31 | 6.19 |
| 12/17 | 1,185 | 1,194 | 1,174 | 1,191 | +1.19% | 184,000 | 290億9589万 | +9.47% | 11.4 | 6.24 |
| 12/16 | 1,187 | 1,196 | 1,177 | 1,177 | -1.92% | 168,500 | 287億5387万 | +9.29% | 11.27 | 6.16 |
| 12/15 | 1,203 | 1,210 | 1,185 | 1,200 | -0.17% | 183,000 | 293億1576万 | +12.46% | 11.49 | 6.29 |
| 12/12 | 1,162 | 1,203 | 1,162 | 1,202 | +2.56% | 296,600 | 293億6461万 | +13.72% | 11.51 | 6.3 |
| 12/11 | 1,169 | 1,183 | 1,158 | 1,172 | +0.09% | 216,200 | 286億3172万 | +12.05% | 11.22 | 6.14 |
| 12/10 | 1,145 | 1,174 | 1,138 | 1,171 | +2.45% | 228,200 | 286億729万 | +13.03% | 11.21 | 6.13 |
| 12/09 | 1,164 | 1,165 | 1,131 | 1,143 | -1.72% | 240,600 | 279億2326万 | +11.4% | 10.94 | 5.99 |
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 | |
| 2017年 9月期 | 1,028 3,085 8/3 | 641 1,923 9/6 | 8,464,200 2,821,400 8/3 | 178億2636万 | 111億1186万 | +18.48% 9/22 | -7.84% 9/8 |
| 2018年 9月期 | 2,327 6,980 7/19 | 708 2,123 10/10 | 2,360,400 786,800 11/13 | 426億7851万 | 123億1658万 | +61.27% 7/3 | -30.64% 2/14 |
| 2019年 9月期 | 2,753 10/17 | 365 8/19 | 11,267,300 8/20 | 505億7563万 | 67億1870万 | +34.38% 7/4 | -44.25% 8/19 |
| 2020年 9月期 | 612 11/21 | 139 3/19 | 7,697,900 6/18 | 112億6532万 | 25億7113万 | +52.94% 6/19 | -47.59% 3/19 |
| 2021年 9月期 | 480 10/12 | 173 8/16 | 2,522,700 8/27 | 98億6928万 | 37億7465万 | +18.51% 3/31 | -27.57% 8/16 |
| 2022年 9月期 | 327 8/23 | 84 1/31 1/28 | 20,771,500 2/2 | 71億3474万 | 18億3277万 | +52.62% 8/19 | -22.76% 1/12 |
| 2023年 9月期 | 825 9/7 | 218 12/23 | 8,713,800 2/16 | 183億3876万 | 47億6059万 | +35.48% 2/16 | -15.67% 7/10 |
| 2024年 9月期 | 895 9/2 | 421 3/14 | 3,520,000 11/16 | 207億3795万 | 95億5118万 | +27.99% 8/29 | -23.89% 12/14 |
| 2025年 9月期 | 1,262 8/14 | 732 10/28 | 1,908,200 11/18 | 308億2359万 | 170億1446万 | +20.34% 11/19 | -11.46% 1/15 |
| 最新 | 1,114 2026/5/12 | 124,100 | 272億1479万 | -5.91% 1,184 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -58%（0.42倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- 94%（1.94倍）
- 2023/12/29 vs 2022/12/30
- 137%（2.37倍）
- 2024/12/30 vs 2023/12/29
- 61%（1.61倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/05/12 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
84円（2022/01/31） - 1226%（13.26倍）
1,114円（5/12）
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。
