スタメン（4019）の株価チャート
株価
3/26
- 前日 (3/25)
- 640
- 始値
- 636
- 高値
- 636
- 安値
- 614
- 終値 -3.59%
- 617
- 出来高 -23.08%
- 40,000
乖離率
- 株価（5日）
移動平均値 - -0.32%
619 - 株価（25日）
移動平均値 - -4.04%
643 - 出来高（5日）
移動平均値 - +5.88%
37,780
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 636 | 636 | 614 | 617 | -3.59% | 40,000 | 54億1818万 | -4.04% | 20.37 | 3.65 |
| 03/25 | 627 | 644 | 619 | 640 | +3.06% | 52,000 | 56億2016万 | -1.23% | 21.13 | 3.79 |
| 03/24 | 611 | 625 | 607 | 621 | +3.33% | 21,400 | 54億5331万 | -4.9% | 20.5 | 3.68 |
| 03/23 | 600 | 604 | 593 | 601 | -2.44% | 34,600 | 52億7768万 | -8.24% | 19.84 | 3.56 |
| 03/19 | 629 | 634 | 616 | 616 | -1.91% | 40,900 | 54億940万 | -6.24% | 20.34 | 3.65 |
| 03/18 | 609 | 632 | 609 | 628 | +3.8% | 147,400 | 55億1478万 | -4.7% | 20.73 | 3.72 |
| 03/17 | 622 | 626 | 604 | 605 | -1.14% | 26,200 | 53億1280万 | -8.33% | 19.97 | 3.58 |
| 03/16 | 621 | 630 | 612 | 612 | -1.77% | 27,800 | 53億7427万 | -7.41% | 20.2 | 3.62 |
| 03/13 | 607 | 626 | 602 | 623 | -2.2% | 43,500 | 54億7087万 | -5.89% | 20.57 | 3.69 |
| 03/12 | 640 | 641 | 626 | 637 | -1.09% | 48,000 | 55億9381万 | -3.92% | 21.03 | 3.77 |
| 03/11 | 636 | 658 | 626 | 644 | +1.1% | 54,200 | 56億5528万 | -3.3% | 21.26 | 3.81 |
| 03/10 | 628 | 639 | 617 | 637 | +3.07% | 73,600 | 55億9381万 | -4.64% | 21.03 | 3.77 |
| 03/09 | 611 | 621 | 596 | 618 | -5.07% | 112,000 | 54億2696万 | -8.04% | 20.4 | 3.66 |
| 03/06 | 611 | 651 | 605 | 651 | +6.37% | 125,900 | 57億1675万 | -3.84% | 21.49 | 3.85 |
| 03/05 | 600 | 618 | 599 | 612 | +5.52% | 122,700 | 53億7427万 | -9.87% | 20.2 | 3.62 |
| 03/04 | 570 | 580 | 549 | 580 | -1.53% | 287,200 | 50億9327万 | -15.2% | 19.15 | 3.43 |
| 03/03 | 624 | 627 | 574 | 589 | -5.61% | 328,200 | 51億7230万 | -14.64% | 19.44 | 3.49 |
| 03/02 | 634 | 642 | 582 | 624 | -5.45% | 483,100 | 54億7965万 | -10.47% | 20.6 | 3.69 |
| 02/27 | 725 | 738 | 652 | 660 | -7.69% | 416,300 | 57億9579万 | -5.98% | 21.79 | 3.91 |
| 02/26 | 687 | 726 | 687 | 715 | +3.47% | 51,700 | 62億7877万 | +1.27% | 23.6 | 4.23 |
| 02/25 | 697 | 709 | 685 | 691 | -0.58% | 41,200 | 60億6801万 | -2.26% | 22.81 | 4.09 |
| 02/24 | 688 | 705 | 681 | 695 | -0.43% | 39,300 | 61億314万 | -2.25% | 22.94 | 4.11 |
| 02/20 | 706 | 706 | 669 | 698 | -3.19% | 114,600 | 61億2948万 | -2.38% | 23.04 | 4.13 |
| 02/19 | 759 | 759 | 718 | 721 | -1.1% | 66,200 | 63億3146万 | +0.42% | 23.8 | 4.27 |
| 02/18 | 761 | 781 | 710 | 729 | -3.95% | 115,300 | 64億171万 | +1.39% | 24.07 | 4.32 |
| 02/17 | 775 | 789 | 742 | 759 | -0.13% | 228,200 | 66億6515万 | +5.56% | 25.06 | 4.49 |
| 02/16 | 723 | 760 | 700 | 760 | +15.15% | 144,800 | 66億7394万 | +5.56% | 25.09 | 4.5 |
| 02/13 | 660 | 666 | 624 | 660 | -0.9% | 102,700 | 57億9579万 | -8.21% | 21.79 | 3.91 |
| 02/12 | 679 | 679 | 645 | 666 | -0.45% | 43,400 | 58億4847万 | -7.63% | 21.99 | 3.94 |
| 02/10 | 640 | 669 | 640 | 669 | +4.53% | 65,800 | 58億7482万 | -7.6% | 22.09 | 3.96 |
| 02/09 | 650 | 650 | 628 | 640 | +0.95% | 25,500 | 56億2016万 | -11.97% | 21.13 | 3.79 |
| 02/06 | 653 | 653 | 627 | 634 | -1.86% | 46,100 | 55億6747万 | -13.74% | 20.93 | 3.75 |
| 02/05 | 633 | 655 | 614 | 646 | +1.89% | 149,300 | 56億7284万 | -12.94% | 21.33 | 3.82 |
| 02/04 | 705 | 705 | 633 | 634 | -10.83% | 177,800 | 55億6747万 | -15.8% | 20.93 | 3.75 |
| 02/03 | 708 | 724 | 704 | 711 | +0.42% | 18,000 | 62億4364万 | -6.82% | 23.47 | 4.21 |
| 02/02 | 740 | 740 | 707 | 708 | -3.67% | 48,500 | 62億1730万 | -7.93% | 23.37 | 4.19 |
| 01/30 | 730 | 736 | 714 | 735 | +1.1% | 20,800 | 64億5440万 | -4.92% | 24.26 | 4.35 |
| 01/29 | 713 | 732 | 705 | 727 | +1.96% | 34,000 | 63億8415万 | -6.19% | 24 | 4.3 |
| 01/28 | 722 | 745 | 711 | 713 | -1.93% | 45,100 | 62億6120万 | -8.35% | 23.54 | 4.22 |
| 01/27 | 740 | 740 | 721 | 727 | -1.76% | 20,200 | 63億8415万 | -7.03% | 24 | 4.3 |
| 01/26 | 768 | 768 | 737 | 740 | -4.02% | 32,000 | 64億9831万 | -5.73% | 24.43 | 4.38 |
| 01/23 | 762 | 779 | 750 | 771 | +3.21% | 31,500 | 67億7053万 | -1.91% | 25.45 | 4.56 |
| 01/22 | 742 | 751 | 738 | 747 | +0.4% | 10,800 | 65億5978万 | -4.84% | 24.66 | 4.42 |
| 01/21 | 750 | 759 | 733 | 744 | -2.23% | 41,800 | 65億3343万 | -5.22% | 24.56 | 4.4 |
| 01/20 | 772 | 772 | 747 | 761 | -1.68% | 21,400 | 66億8272万 | -3.06% | 25.12 | 4.51 |
| 01/19 | 792 | 792 | 762 | 774 | -2.27% | 48,900 | 67億9688万 | -1.28% | 25.55 | 4.58 |
| 01/16 | 780 | 802 | 778 | 792 | +1.8% | 37,000 | 69億5494万 | +1.28% | 26.15 | 4.69 |
| 01/15 | 741 | 782 | 741 | 778 | +4.99% | 38,200 | 68億3200万 | -0.38% | 25.68 | 4.61 |
| 01/14 | 747 | 757 | 737 | 741 | -1.2% | 28,300 | 65億709万 | -5.36% | 24.46 | 4.39 |
| 01/13 | 767 | 767 | 739 | 750 | -2.22% | 41,600 | 65億8612万 | -4.7% | 24.76 | 4.44 |
| 01/09 | 740 | 767 | 740 | 767 | +5.07% | 53,200 | 67億3541万 | -3.03% | 25.32 | 4.54 |
| 01/08 | 729 | 744 | 726 | 730 | +0.14% | 42,400 | 64億1049万 | -8.18% | 24.1 | 4.32 |
| 01/07 | 742 | 747 | 728 | 729 | -1.62% | 61,100 | 64億171万 | -9.1% | 24.07 | 4.32 |
| 01/06 | 738 | 753 | 735 | 741 | -0.13% | 104,700 | 65億709万 | -8.41% | 24.46 | 4.39 |
| 01/05 | 815 | 815 | 734 | 742 | -9.62% | 366,500 | 65億1587万 | -9.07% | 24.5 | 4.39 |
| 2025 | ||||||||||
| 12/30 | 830 | 840 | 799 | 821 | -0.36% | 58,300 | 72億961万 | -0.24% | 34.64 | 4.86 |
| 12/29 | 903 | 903 | 821 | 824 | -10.14% | 130,400 | 72億3595万 | -0.24% | 34.76 | 4.88 |
| 12/26 | 885 | 921 | 877 | 917 | +3.27% | 50,700 | 80億5263万 | +10.62% | 38.69 | 5.43 |
| 12/25 | 867 | 894 | 860 | 888 | +3.26% | 61,500 | 77億9797万 | +7.25% | 37.46 | 5.26 |
| 12/24 | 829 | 864 | 813 | 860 | +5.65% | 61,900 | 75億5209万 | +3.61% | 36.28 | 5.09 |
| 12/23 | 775 | 817 | 775 | 814 | +3.96% | 59,000 | 71億4814万 | -2.28% | 34.34 | 4.82 |
| 12/22 | 805 | 808 | 767 | 783 | -2.97% | 79,700 | 68億7043万 | -6.67% | 33.01 | 4.63 |
| 12/19 | 809 | 821 | 797 | 807 | +1.64% | 43,000 | 70億8102万 | -5.5% | 34.02 | 4.77 |
| 12/18 | 797 | 829 | 788 | 794 | -1.12% | 69,000 | 69億6695万 | -8.63% | 33.47 | 4.7 |
| 12/17 | 758 | 818 | 758 | 803 | +5.66% | 82,800 | 70億4592万 | -9.37% | 33.85 | 4.75 |
| 12/16 | 758 | 775 | 747 | 760 | +0.26% | 65,800 | 66億6862万 | -15.74% | 32.04 | 4.5 |
| 12/15 | 734 | 774 | 734 | 758 | +1.88% | 178,300 | 66億5107万 | -17.52% | 31.95 | 4.48 |
| 12/12 | 733 | 757 | 732 | 744 | +0.54% | 66,700 | 65億2822万 | -20.43% | 31.36 | 4.4 |
| 12/11 | 751 | 755 | 717 | 740 | -0.8% | 160,700 | 64億9313万 | -22.27% | 31.19 | 4.38 |
| 12/10 | 717 | 746 | 700 | 746 | +3.04% | 122,200 | 65億4577万 | -23.01% | 31.45 | 4.41 |
| 12/09 | 780 | 783 | 716 | 724 | -5.36% | 177,900 | 63億5273万 | -26.57% | 30.52 | 4.28 |
| 12/08 | 815 | 815 | 746 | 765 | -7.83% | 255,800 | 67億1249万 | -23.8% | 32.25 | 4.53 |
| 12/05 | 840 | 848 | 818 | 830 | +0.24% | 100,900 | 72億8283万 | -18.71% | 34.99 | 4.91 |
| 12/04 | 852 | 859 | 826 | 828 | -2.93% | 120,100 | 72億6528万 | -19.85% | 34.9 | 4.9 |
| 12/03 | 868 | 871 | 832 | 853 | -1.95% | 214,400 | 74億8464万 | -18.37% | 35.96 | 5.05 |
| 12/02 | 903 | 903 | 861 | 870 | -3.01% | 67,400 | 76億3381万 | -17.77% | 36.67 | 5.15 |
| 12/01 | 916 | 918 | 884 | 897 | -2.29% | 32,700 | 78億7072万 | -16.17% | 37.81 | 5.31 |
| 11/28 | 920 | 936 | 908 | 918 | +0.66% | 41,800 | 80億5499万 | -15.16% | 38.7 | 5.43 |
| 11/27 | 899 | 924 | 899 | 912 | -0.22% | 31,600 | 80億234万 | -16.56% | 38.45 | 5.39 |
| 11/26 | 889 | 924 | 889 | 914 | +1.44% | 43,200 | 80億1989万 | -17.29% | 38.53 | 5.41 |
| 11/25 | 920 | 920 | 885 | 901 | -0.99% | 60,300 | 79億582万 | -19.27% | 37.98 | 5.33 |
| 11/21 | 885 | 910 | 875 | 910 | +2.48% | 94,300 | 79億8479万 | -19.18% | 38.36 | 5.38 |
| 11/20 | 935 | 941 | 873 | 888 | -3.48% | 185,100 | 77億9131万 | -21.9% | 37.43 | 5.25 |
| 11/19 | 929 | 964 | 907 | 920 | -1.81% | 61,800 | 80億7208万 | -19.93% | 38.78 | 5.44 |
| 11/18 | 959 | 959 | 922 | 937 | -2.8% | 98,500 | 82億2123万 | -19.22% | 39.5 | 5.54 |
| 11/17 | 1,060 | 1,082 | 920 | 964 | -17.47% | 169,600 | 84億5813万 | -17.82% | 40.63 | 5.7 |
| 11/14 | 1,170 | 1,195 | 1,166 | 1,168 | -2.01% | 59,100 | 102億4803万 | -1.35% | 49.23 | 6.91 |
| 11/13 | 1,200 | 1,210 | 1,185 | 1,192 | -1.49% | 25,700 | 104億5860万 | +0.34% | 50.25 | 7.05 |
| 11/12 | 1,189 | 1,210 | 1,185 | 1,210 | +1.77% | 17,300 | 106億1654万 | +1.68% | 51 | 7.16 |
| 11/11 | 1,205 | 1,205 | 1,176 | 1,189 | -0.67% | 24,500 | 104億3228万 | -0.17% | 50.12 | 7.03 |
| 11/10 | 1,172 | 1,201 | 1,168 | 1,197 | +2.48% | 20,800 | 105億247万 | +0.34% | 50.46 | 7.08 |
| 11/07 | 1,150 | 1,174 | 1,150 | 1,168 | +0.86% | 16,300 | 102億4803万 | -2.1% | 49.23 | 6.91 |
| 11/06 | 1,177 | 1,177 | 1,157 | 1,158 | +0.26% | 17,900 | 101億6029万 | -3.1% | 48.81 | 6.85 |
| 11/05 | 1,179 | 1,179 | 1,134 | 1,155 | -2.04% | 28,200 | 101億3397万 | -3.75% | 48.69 | 6.83 |
| 11/04 | 1,185 | 1,194 | 1,173 | 1,179 | -0.51% | 27,800 | 103億4454万 | -2.24% | 49.7 | 6.97 |
| 10/31 | 1,152 | 1,185 | 1,152 | 1,185 | +1.28% | 17,800 | 103億9719万 | -2.07% | 49.95 | 7.01 |
| 10/30 | 1,133 | 1,185 | 1,133 | 1,170 | +3.27% | 38,700 | 102億6558万 | -3.7% | 49.32 | 6.92 |
| 10/29 | 1,136 | 1,159 | 1,129 | 1,133 | -0.61% | 12,800 | 99億4094万 | -7.05% | 47.76 | 6.7 |
| 10/28 | 1,190 | 1,190 | 1,140 | 1,140 | -3.39% | 21,100 | 100億236万 | -6.94% | 48.05 | 6.74 |
| 10/27 | 1,173 | 1,195 | 1,170 | 1,180 | +0.68% | 7,500 | 103億5332万 | -4.22% | 49.74 | 6.98 |
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 | |
| 2020年 12月期 | 2,243 12/15 | 1,349 12/28 | 7,610,300 12/16 | 188億9727万 | 113億6532万 | - | -7.2% 1/29 |
| 2021年 12月期 | 1,732 1/4 | 706 12/1 | 1,640,200 1/4 | 145億9210万 | 59億4875万 | +15.6% 4/15 | -18.69% 5/17 |
| 2022年 12月期 | 830 1/4 | 428 7/25 | 301,300 8/26 | 69億9856万 | 36億932万 | +24.3% 10/31 | -15.81% 4/28 |
| 2023年 12月期 | 1,179 6/22 | 578 1/5 | 359,900 6/16 | 101億49万 | 48億8756万 | +23.3% 6/20 | -20.16% 8/16 |
| 2024年 12月期 | 944 10/31 | 490 8/5 | 633,000 4/24 | 82億5150万 | 42億5761万 | +18.22% 10/18 | -22.82% 2/19 |
| 2025年 12月期 | 1,519 8/20 | 700 12/10 | 639,800 4/14 | 133億1555万 | 61億4215万 | +31.14% 8/18 | -26.56% 12/9 |
| 最新 | 617 2026/3/26 | 40,000 | 54億1818万 | -4.04% 643 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/03/26 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
428円（2022/07/25） - 44%（1.44倍）
617円（3/26）
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。
