スタメン（4019）の株価チャート
株価
5/28
- 前日 (5/27)
- 574
- 始値
- 571
- 高値
- 587
- 安値
- 567
- 終値 -0.17%
- 573
- 出来高 +70%
- 71,400
乖離率
- 株価（5日）
移動平均値 - +0.53%
570 - 株価（25日）
移動平均値 - -9.62%
634 - 出来高（5日）
移動平均値 - +38.69%
51,480
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 571 | 587 | 567 | 573 | -0.17% | 71,400 | 50億3179万 | -9.62% | 18.92 | 3.35 |
| 05/27 | 566 | 578 | 560 | 574 | +1.06% | 42,000 | 50億4058万 | -9.89% | 18.95 | 3.36 |
| 05/26 | 560 | 576 | 554 | 568 | +2.34% | 31,400 | 49億8789万 | -11.39% | 18.75 | 3.32 |
| 05/25 | 580 | 580 | 545 | 555 | -4.15% | 80,200 | 48億7373万 | -13.69% | 18.32 | 3.24 |
| 05/22 | 568 | 579 | 561 | 579 | +1.94% | 32,400 | 50億8448万 | -10.37% | 19.11 | 3.38 |
| 05/21 | 592 | 604 | 567 | 568 | -2.91% | 66,600 | 49億8789万 | -12.35% | 18.75 | 3.32 |
| 05/20 | 597 | 597 | 572 | 585 | -2.5% | 42,600 | 51億3717万 | -10.14% | 19.31 | 3.42 |
| 05/19 | 576 | 604 | 576 | 600 | +5.45% | 78,100 | 52億6890万 | -8.4% | 19.81 | 3.51 |
| 05/18 | 648 | 648 | 562 | 569 | -9.39% | 226,700 | 49億9667万 | -13.53% | 18.78 | 3.33 |
| 05/15 | 629 | 645 | 615 | 628 | -0.16% | 54,400 | 55億1478万 | -4.99% | 20.73 | 3.67 |
| 05/14 | 666 | 679 | 622 | 629 | -5.7% | 57,000 | 55億2356万 | -4.98% | 20.76 | 3.68 |
| 05/13 | 661 | 668 | 650 | 667 | +1.06% | 32,300 | 58億5726万 | +0.76% | 22.02 | 3.9 |
| 05/12 | 688 | 688 | 657 | 660 | -4.07% | 27,700 | 57億9579万 | -0.15% | 21.79 | 3.86 |
| 05/11 | 690 | 692 | 682 | 688 | +0.15% | 12,200 | 60億4167万 | +4.24% | 22.71 | 4.02 |
| 05/08 | 670 | 689 | 665 | 687 | +4.09% | 29,800 | 60億3289万 | +4.73% | 22.68 | 4.02 |
| 05/07 | 668 | 668 | 651 | 660 | -1.2% | 40,000 | 57億9579万 | +1.07% | 21.79 | 3.86 |
| 05/01 | 662 | 672 | 649 | 668 | +1.06% | 22,400 | 58億6604万 | +2.45% | 22.05 | 3.9 |
| 04/30 | 675 | 676 | 660 | 661 | -1.2% | 20,100 | 58億457万 | +1.69% | 21.82 | 3.86 |
| 04/28 | 688 | 689 | 668 | 669 | -3.04% | 18,800 | 58億7482万 | +3.08% | 22.09 | 3.91 |
| 04/27 | 672 | 690 | 665 | 690 | +4.23% | 28,600 | 60億5923万 | +6.65% | 22.78 | 4.03 |
| 04/24 | 675 | 675 | 652 | 662 | -0.9% | 16,300 | 58億1335万 | +2.8% | 21.85 | 3.87 |
| 04/23 | 684 | 684 | 651 | 668 | -3.19% | 24,800 | 58億6604万 | +4.05% | 22.05 | 3.9 |
| 04/22 | 690 | 698 | 683 | 690 | +0.44% | 26,400 | 60億5923万 | +7.81% | 22.78 | 4.03 |
| 04/21 | 665 | 690 | 665 | 687 | +3.46% | 28,600 | 60億3289万 | +7.85% | 22.68 | 4.02 |
| 04/20 | 665 | 671 | 659 | 664 | +0.45% | 15,100 | 58億3091万 | +4.73% | 21.92 | 3.88 |
| 04/17 | 661 | 666 | 650 | 661 | +1.54% | 17,600 | 58億457万 | +4.59% | 21.82 | 3.86 |
| 04/16 | 640 | 671 | 640 | 651 | +1.72% | 48,400 | 57億1675万 | +3.17% | 21.49 | 3.81 |
| 04/15 | 632 | 647 | 629 | 640 | +2.73% | 40,200 | 56億2016万 | +1.43% | 21.13 | 3.74 |
| 04/14 | 642 | 642 | 621 | 623 | -1.27% | 44,000 | 54億7087万 | -1.27% | 20.57 | 3.64 |
| 04/13 | 643 | 643 | 625 | 631 | -2.77% | 42,600 | 55億4112万 | 0% | 20.83 | 3.69 |
| 04/10 | 667 | 670 | 645 | 649 | -3.28% | 38,400 | 56億9919万 | +2.85% | 21.43 | 3.79 |
| 04/09 | 672 | 674 | 659 | 671 | -1.32% | 42,300 | 58億9238万 | +6.51% | 22.15 | 3.92 |
| 04/08 | 660 | 683 | 654 | 680 | +4.13% | 32,900 | 59億7142万 | +8.63% | 22.45 | 3.98 |
| 04/07 | 649 | 657 | 640 | 653 | +1.08% | 25,200 | 57億3431万 | +4.82% | 21.56 | 3.82 |
| 04/06 | 634 | 651 | 630 | 646 | +1.89% | 31,200 | 56億7284万 | +3.86% | 21.33 | 3.78 |
| 04/03 | 624 | 634 | 624 | 634 | +1.6% | 15,500 | 55億6747万 | +1.93% | 20.93 | 3.71 |
| 04/02 | 645 | 652 | 621 | 624 | -2.65% | 36,300 | 54億7965万 | -0.16% | 20.6 | 3.65 |
| 04/01 | 619 | 645 | 619 | 641 | +6.83% | 64,400 | 56億2894万 | +2.07% | 21.16 | 3.75 |
| 03/31 | 610 | 619 | 600 | 600 | -0.99% | 33,500 | 52億6890万 | -4.76% | 19.81 | 3.51 |
| 03/30 | 608 | 608 | 595 | 606 | -4.27% | 42,000 | 53億2158万 | -4.42% | 20.01 | 3.54 |
| 03/27 | 617 | 634 | 617 | 633 | +2.59% | 83,500 | 55億5868万 | -0.94% | 20.9 | 3.7 |
| 03/26 | 636 | 636 | 614 | 617 | -3.59% | 40,000 | 54億1818万 | -4.04% | 20.37 | 3.61 |
| 03/25 | 627 | 644 | 619 | 640 | +3.06% | 52,000 | 56億2016万 | -1.23% | 21.13 | 3.74 |
| 03/24 | 611 | 625 | 607 | 621 | +3.33% | 21,400 | 54億5331万 | -4.9% | 20.5 | 3.63 |
| 03/23 | 600 | 604 | 593 | 601 | -2.44% | 34,600 | 52億7768万 | -8.24% | 19.84 | 3.51 |
| 03/19 | 629 | 634 | 616 | 616 | -1.91% | 40,900 | 54億940万 | -6.24% | 20.34 | 3.6 |
| 03/18 | 609 | 632 | 609 | 628 | +3.8% | 147,400 | 55億1478万 | -4.7% | 20.73 | 3.67 |
| 03/17 | 622 | 626 | 604 | 605 | -1.14% | 26,200 | 53億1280万 | -8.33% | 19.97 | 3.54 |
| 03/16 | 621 | 630 | 612 | 612 | -1.77% | 27,800 | 53億7427万 | -7.41% | 20.2 | 3.58 |
| 03/13 | 607 | 626 | 602 | 623 | -2.2% | 43,500 | 54億7087万 | -5.89% | 20.57 | 3.64 |
| 03/12 | 640 | 641 | 626 | 637 | -1.09% | 48,000 | 55億9381万 | -3.92% | 21.03 | 3.72 |
| 03/11 | 636 | 658 | 626 | 644 | +1.1% | 54,200 | 56億5528万 | -3.3% | 21.26 | 3.76 |
| 03/10 | 628 | 639 | 617 | 637 | +3.07% | 73,600 | 55億9381万 | -4.64% | 21.03 | 3.72 |
| 03/09 | 611 | 621 | 596 | 618 | -5.07% | 112,000 | 54億2696万 | -8.04% | 20.4 | 3.61 |
| 03/06 | 611 | 651 | 605 | 651 | +6.37% | 125,900 | 57億1675万 | -3.84% | 21.49 | 3.81 |
| 03/05 | 600 | 618 | 599 | 612 | +5.52% | 122,700 | 53億7427万 | -9.87% | 20.2 | 3.58 |
| 03/04 | 570 | 580 | 549 | 580 | -1.53% | 287,200 | 50億9327万 | -15.2% | 19.15 | 3.39 |
| 03/03 | 624 | 627 | 574 | 589 | -5.61% | 328,200 | 51億7230万 | -14.64% | 19.44 | 3.44 |
| 03/02 | 634 | 642 | 582 | 624 | -5.45% | 483,100 | 54億7965万 | -10.47% | 20.6 | 3.65 |
| 02/27 | 725 | 738 | 652 | 660 | -7.69% | 416,300 | 57億9579万 | -5.98% | 21.79 | 3.86 |
| 02/26 | 687 | 726 | 687 | 715 | +3.47% | 51,700 | 62億7877万 | +1.27% | 23.6 | 4.18 |
| 02/25 | 697 | 709 | 685 | 691 | -0.58% | 41,200 | 60億6801万 | -2.26% | 22.81 | 4.04 |
| 02/24 | 688 | 705 | 681 | 695 | -0.43% | 39,300 | 61億314万 | -2.25% | 22.94 | 4.06 |
| 02/20 | 706 | 706 | 669 | 698 | -3.19% | 114,600 | 61億2948万 | -2.38% | 23.04 | 4.08 |
| 02/19 | 759 | 759 | 718 | 721 | -1.1% | 66,200 | 63億3146万 | +0.42% | 23.8 | 4.21 |
| 02/18 | 761 | 781 | 710 | 729 | -3.95% | 115,300 | 64億171万 | +1.39% | 24.07 | 4.26 |
| 02/17 | 775 | 789 | 742 | 759 | -0.13% | 228,200 | 66億6515万 | +5.56% | 25.06 | 4.44 |
| 02/16 | 723 | 760 | 700 | 760 | +15.15% | 144,800 | 66億7394万 | +5.56% | 25.09 | 4.44 |
| 02/13 | 660 | 666 | 624 | 660 | -0.9% | 102,700 | 57億9579万 | -8.21% | 21.79 | 3.86 |
| 02/12 | 679 | 679 | 645 | 666 | -0.45% | 43,400 | 58億4847万 | -7.63% | 21.99 | 3.89 |
| 02/10 | 640 | 669 | 640 | 669 | +4.53% | 65,800 | 58億7482万 | -7.6% | 22.09 | 3.91 |
| 02/09 | 650 | 650 | 628 | 640 | +0.95% | 25,500 | 56億2016万 | -11.97% | 21.13 | 3.74 |
| 02/06 | 653 | 653 | 627 | 634 | -1.86% | 46,100 | 55億6747万 | -13.74% | 20.93 | 3.71 |
| 02/05 | 633 | 655 | 614 | 646 | +1.89% | 149,300 | 56億7284万 | -12.94% | 21.33 | 3.78 |
| 02/04 | 705 | 705 | 633 | 634 | -10.83% | 177,800 | 55億6747万 | -15.8% | 20.93 | 3.71 |
| 02/03 | 708 | 724 | 704 | 711 | +0.42% | 18,000 | 62億4364万 | -6.82% | 23.47 | 4.16 |
| 02/02 | 740 | 740 | 707 | 708 | -3.67% | 48,500 | 62億1730万 | -7.93% | 23.37 | 4.14 |
| 01/30 | 730 | 736 | 714 | 735 | +1.1% | 20,800 | 64億5440万 | -4.92% | 24.26 | 4.3 |
| 01/29 | 713 | 732 | 705 | 727 | +1.96% | 34,000 | 63億8415万 | -6.19% | 24 | 4.25 |
| 01/28 | 722 | 745 | 711 | 713 | -1.93% | 45,100 | 62億6120万 | -8.35% | 23.54 | 4.17 |
| 01/27 | 740 | 740 | 721 | 727 | -1.76% | 20,200 | 63億8415万 | -7.03% | 24 | 4.25 |
| 01/26 | 768 | 768 | 737 | 740 | -4.02% | 32,000 | 64億9831万 | -5.73% | 24.43 | 4.33 |
| 01/23 | 762 | 779 | 750 | 771 | +3.21% | 31,500 | 67億7053万 | -1.91% | 25.45 | 4.51 |
| 01/22 | 742 | 751 | 738 | 747 | +0.4% | 10,800 | 65億5978万 | -4.84% | 24.66 | 4.37 |
| 01/21 | 750 | 759 | 733 | 744 | -2.23% | 41,800 | 65億3343万 | -5.22% | 24.56 | 4.35 |
| 01/20 | 772 | 772 | 747 | 761 | -1.68% | 21,400 | 66億8272万 | -3.06% | 25.12 | 4.45 |
| 01/19 | 792 | 792 | 762 | 774 | -2.27% | 48,900 | 67億9688万 | -1.28% | 25.55 | 4.52 |
| 01/16 | 780 | 802 | 778 | 792 | +1.8% | 37,000 | 69億5494万 | +1.28% | 26.15 | 4.63 |
| 01/15 | 741 | 782 | 741 | 778 | +4.99% | 38,200 | 68億3200万 | -0.38% | 25.68 | 4.55 |
| 01/14 | 747 | 757 | 737 | 741 | -1.2% | 28,300 | 65億709万 | -5.36% | 24.46 | 4.33 |
| 01/13 | 767 | 767 | 739 | 750 | -2.22% | 41,600 | 65億8612万 | -4.7% | 24.76 | 4.38 |
| 01/09 | 740 | 767 | 740 | 767 | +5.07% | 53,200 | 67億3541万 | -3.03% | 25.32 | 4.48 |
| 01/08 | 729 | 744 | 726 | 730 | +0.14% | 42,400 | 64億1049万 | -8.18% | 24.1 | 4.27 |
| 01/07 | 742 | 747 | 728 | 729 | -1.62% | 61,100 | 64億171万 | -9.1% | 24.07 | 4.26 |
| 01/06 | 738 | 753 | 735 | 741 | -0.13% | 104,700 | 65億709万 | -8.41% | 24.46 | 4.33 |
| 01/05 | 815 | 815 | 734 | 742 | -9.62% | 366,500 | 65億1587万 | -9.07% | 24.5 | 4.34 |
| 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 |
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 | 573 2026/5/28 | 71,400 | 50億3179万 | -9.62% 634 | |||
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）
- 2026/05/28 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
428円（2022/07/25） - 34%（1.34倍）
573円（5/28）
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。
