恵和（4251）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,285
- 始値
- 1,285
- 高値
- 1,300
- 安値
- 1,280
- 終値 -0.31%
- 1,281
- 出来高 -17.69%
- 61,400
乖離率
- 株価（5日）
移動平均値 - 0%
1,281 - 株価（25日）
移動平均値 - +2.89%
1,245 - 出来高（5日）
移動平均値 - -21.9%
78,620
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,285 | 1,300 | 1,280 | 1,281 | -0.31% | 61,400 | 247億427万 | +2.89% | 7.76 | 0.98 |
| 05/28 | 1,270 | 1,287 | 1,240 | 1,285 | +1.02% | 74,600 | 247億8142万 | +3.38% | 7.79 | 0.98 |
| 05/27 | 1,300 | 1,330 | 1,268 | 1,272 | -2% | 84,400 | 245億3071万 | +2.42% | 7.71 | 0.97 |
| 05/26 | 1,265 | 1,305 | 1,264 | 1,298 | +2.45% | 97,000 | 250億3212万 | +4.59% | 7.87 | 0.99 |
| 05/25 | 1,285 | 1,294 | 1,258 | 1,267 | -1.17% | 75,700 | 244億3428万 | +2.1% | 7.68 | 0.97 |
| 05/22 | 1,298 | 1,308 | 1,260 | 1,282 | -0.47% | 84,100 | 247億2356万 | +3.39% | 7.77 | 0.98 |
| 05/21 | 1,258 | 1,321 | 1,258 | 1,288 | +3.87% | 213,800 | 248億3927万 | +4.04% | 7.81 | 0.99 |
| 05/20 | 1,252 | 1,252 | 1,214 | 1,240 | 0% | 101,500 | 239億1358万 | +0.32% | 7.51 | 0.95 |
| 05/19 | 1,240 | 1,249 | 1,229 | 1,240 | +1.47% | 80,300 | 239億1358万 | +0.32% | 7.51 | 0.95 |
| 05/18 | 1,241 | 1,247 | 1,214 | 1,222 | -2.63% | 79,200 | 235億6645万 | -1.21% | 7.41 | 0.94 |
| 05/15 | 1,261 | 1,299 | 1,241 | 1,255 | 0% | 127,300 | 242億286万 | +1.54% | 7.61 | 0.96 |
| 05/14 | 1,259 | 1,286 | 1,252 | 1,255 | -1.03% | 51,700 | 242億286万 | +1.7% | 7.61 | 0.96 |
| 05/13 | 1,257 | 1,278 | 1,255 | 1,268 | +0.24% | 41,400 | 244億5357万 | +2.92% | 7.68 | 0.97 |
| 05/12 | 1,258 | 1,283 | 1,258 | 1,265 | +0.56% | 52,100 | 243億9571万 | +2.93% | 7.67 | 0.97 |
| 05/11 | 1,255 | 1,272 | 1,255 | 1,258 | +1.04% | 62,700 | 242億6072万 | +2.53% | 7.62 | 0.96 |
| 05/08 | 1,228 | 1,245 | 1,221 | 1,245 | +0.81% | 72,300 | 240億1001万 | +1.8% | 7.54 | 0.95 |
| 05/07 | 1,235 | 1,250 | 1,209 | 1,235 | +1.23% | 118,800 | 238億1716万 | +1.23% | 7.48 | 0.95 |
| 05/01 | 1,201 | 1,220 | 1,191 | 1,220 | +1.92% | 71,600 | 235億2788万 | 0% | 7.39 | 0.94 |
| 04/30 | 1,188 | 1,201 | 1,180 | 1,197 | 0% | 74,900 | 230億8432万 | -1.97% | 7.25 | 0.92 |
| 04/28 | 1,204 | 1,207 | 1,190 | 1,197 | -0.33% | 46,000 | 230億8432万 | -2.05% | 7.25 | 0.92 |
| 04/27 | 1,192 | 1,218 | 1,191 | 1,201 | +0.67% | 60,000 | 231億6146万 | -1.88% | 7.28 | 0.92 |
| 04/24 | 1,210 | 1,211 | 1,191 | 1,193 | -1.24% | 55,700 | 230億718万 | -2.53% | 7.23 | 0.91 |
| 04/23 | 1,208 | 1,214 | 1,194 | 1,208 | -0.25% | 54,900 | 232億9646万 | -1.55% | 7.32 | 0.93 |
| 04/22 | 1,234 | 1,234 | 1,209 | 1,211 | -1.94% | 40,100 | 233億5431万 | -1.7% | 7.34 | 0.93 |
| 04/21 | 1,249 | 1,259 | 1,233 | 1,235 | -0.48% | 46,300 | 238億1716万 | 0% | 7.48 | 0.95 |
| 04/20 | 1,251 | 1,261 | 1,241 | 1,241 | -0.8% | 26,000 | 239億3287万 | +0.32% | 7.52 | 0.95 |
| 04/17 | 1,265 | 1,265 | 1,249 | 1,251 | -1.11% | 26,800 | 241億2572万 | +1.05% | 7.58 | 0.96 |
| 04/16 | 1,273 | 1,288 | 1,260 | 1,265 | -1.02% | 53,700 | 243億9571万 | +2.02% | 7.67 | 0.97 |
| 04/15 | 1,265 | 1,278 | 1,247 | 1,278 | +2.24% | 97,800 | 246億4642万 | +2.98% | 7.74 | 0.98 |
| 04/14 | 1,255 | 1,271 | 1,244 | 1,250 | +1.3% | 37,900 | 241億644万 | +0.64% | 7.58 | 0.96 |
| 04/13 | 1,238 | 1,255 | 1,224 | 1,234 | -0.96% | 35,000 | 237億9787万 | -0.56% | 7.48 | 0.95 |
| 04/10 | 1,244 | 1,259 | 1,230 | 1,246 | +1.14% | 64,000 | 240億2929万 | +0.24% | 7.55 | 0.95 |
| 04/09 | 1,255 | 1,260 | 1,230 | 1,232 | -1.91% | 41,900 | 237億5930万 | -1.12% | 7.47 | 0.94 |
| 04/08 | 1,244 | 1,256 | 1,238 | 1,256 | +3.46% | 71,900 | 242億2215万 | +0.8% | 7.61 | 0.96 |
| 04/07 | 1,207 | 1,227 | 1,201 | 1,214 | +0.58% | 46,000 | 234億1217万 | -2.72% | 7.36 | 0.93 |
| 04/06 | 1,193 | 1,213 | 1,193 | 1,207 | +0.75% | 22,700 | 232億7717万 | -3.75% | 7.31 | 0.93 |
| 04/03 | 1,209 | 1,214 | 1,192 | 1,198 | +1.44% | 42,400 | 231億361万 | -5% | 7.26 | 0.92 |
| 04/02 | 1,221 | 1,237 | 1,181 | 1,181 | -3.2% | 95,100 | 227億7576万 | -6.79% | 7.16 | 0.91 |
| 04/01 | 1,193 | 1,220 | 1,192 | 1,220 | +4.9% | 44,600 | 235億2788万 | -4.09% | 7.39 | 0.94 |
| 03/31 | 1,170 | 1,192 | 1,155 | 1,163 | -0.43% | 128,700 | 224億2863万 | -8.93% | 7.05 | 0.89 |
| 03/30 | 1,169 | 1,187 | 1,165 | 1,168 | -4.65% | 131,400 | 225億2505万 | -8.96% | 7.08 | 0.9 |
| 03/27 | 1,232 | 1,238 | 1,213 | 1,225 | -1.45% | 71,800 | 236億2431万 | -4.89% | 7.42 | 0.94 |
| 03/26 | 1,241 | 1,255 | 1,226 | 1,243 | +0.16% | 91,400 | 239億7144万 | -3.72% | 7.53 | 0.95 |
| 03/25 | 1,238 | 1,262 | 1,238 | 1,241 | +0.4% | 104,600 | 239億3287万 | -4.02% | 7.52 | 0.95 |
| 03/24 | 1,241 | 1,249 | 1,225 | 1,236 | +2.32% | 51,400 | 238億3644万 | -4.56% | 7.49 | 0.95 |
| 03/23 | 1,221 | 1,227 | 1,195 | 1,208 | -4.88% | 102,800 | 232億9646万 | -7.01% | 7.32 | 0.93 |
| 03/19 | 1,300 | 1,308 | 1,270 | 1,270 | -4.44% | 67,900 | 244億9214万 | -2.76% | 7.7 | 0.97 |
| 03/18 | 1,293 | 1,329 | 1,290 | 1,329 | +4.15% | 73,000 | 256億2996万 | +1.37% | 8.05 | 1.02 |
| 03/17 | 1,285 | 1,293 | 1,273 | 1,276 | -0.78% | 55,800 | 246億785万 | -2.82% | 7.73 | 0.98 |
| 03/16 | 1,274 | 1,295 | 1,267 | 1,286 | +0.08% | 58,000 | 248億70万 | -2.35% | 7.79 | 0.99 |
| 03/13 | 1,268 | 1,296 | 1,262 | 1,285 | +0.63% | 91,700 | 247億8142万 | -2.65% | 7.79 | 0.98 |
| 03/12 | 1,301 | 1,305 | 1,270 | 1,277 | -2.52% | 93,300 | 246億2713万 | -3.48% | 7.74 | 0.98 |
| 03/11 | 1,310 | 1,340 | 1,296 | 1,310 | +1.08% | 93,400 | 252億6354万 | -1.21% | 7.94 | 1 |
| 03/10 | 1,265 | 1,303 | 1,265 | 1,296 | +6.32% | 117,400 | 249億9355万 | -2.19% | 7.85 | 0.99 |
| 03/09 | 1,211 | 1,232 | 1,184 | 1,219 | -6.16% | 240,700 | 235億860万 | -8.07% | 7.39 | 0.93 |
| 03/06 | 1,282 | 1,306 | 1,265 | 1,299 | -0.99% | 82,700 | 250億5141万 | -2.4% | 7.87 | 1 |
| 03/05 | 1,263 | 1,316 | 1,256 | 1,312 | +6.06% | 129,500 | 253億211万 | -1.58% | 7.95 | 1.01 |
| 03/04 | 1,275 | 1,290 | 1,220 | 1,237 | -5.21% | 237,000 | 238億5573万 | -7.34% | 7.5 | 0.95 |
| 03/03 | 1,370 | 1,374 | 1,296 | 1,305 | -4.61% | 205,700 | 251億6712万 | -2.47% | 7.91 | 1 |
| 03/02 | 1,350 | 1,385 | 1,329 | 1,368 | -0.36% | 168,400 | 263億8208万 | +2.01% | 8.29 | 1.05 |
| 02/27 | 1,339 | 1,381 | 1,335 | 1,373 | +2.54% | 92,200 | 264億7851万 | +2.31% | 8.32 | 1.05 |
| 02/26 | 1,334 | 1,349 | 1,320 | 1,339 | +1.13% | 80,300 | 258億2281万 | -0.07% | 8.11 | 1.03 |
| 02/25 | 1,345 | 1,364 | 1,311 | 1,324 | -0.97% | 254,400 | 255億3354万 | -1.19% | 8.02 | 1.01 |
| 02/24 | 1,310 | 1,349 | 1,302 | 1,337 | +1.06% | 119,000 | 257億8424万 | -0.37% | 8.1 | 1.02 |
| 02/20 | 1,283 | 1,324 | 1,277 | 1,323 | +2.48% | 139,100 | 255億1425万 | -1.56% | 8.02 | 1.01 |
| 02/19 | 1,297 | 1,297 | 1,273 | 1,291 | +0.23% | 105,700 | 248億9713万 | -4.01% | 7.82 | 0.99 |
| 02/18 | 1,280 | 1,314 | 1,266 | 1,288 | -0.39% | 221,300 | 248億3927万 | -4.38% | 7.81 | 0.99 |
| 02/17 | 1,294 | 1,309 | 1,265 | 1,293 | 0% | 183,400 | 249億3570万 | -4.08% | 7.84 | 0.99 |
| 02/16 | 1,289 | 1,326 | 1,255 | 1,293 | -3.72% | 394,400 | 249億3570万 | -4.08% | 7.84 | 0.99 |
| 02/13 | 1,375 | 1,376 | 1,313 | 1,343 | -2.4% | 283,700 | 258億9995万 | -0.37% | 8.14 | 1.03 |
| 02/12 | 1,390 | 1,400 | 1,372 | 1,376 | -1.64% | 113,900 | 265億3636万 | +2.15% | 8.34 | 1.05 |
| 02/10 | 1,385 | 1,403 | 1,381 | 1,399 | +1.16% | 72,300 | 269億7992万 | +4.17% | 8.48 | 1.07 |
| 02/09 | 1,394 | 1,394 | 1,367 | 1,383 | +1.92% | 89,000 | 266億7136万 | +3.36% | 8.38 | 1.06 |
| 02/06 | 1,366 | 1,366 | 1,334 | 1,357 | -0.66% | 80,300 | 261億6995万 | +1.8% | 8.22 | 1.04 |
| 02/05 | 1,367 | 1,408 | 1,352 | 1,366 | +0.59% | 115,100 | 263億4351万 | +2.71% | 8.28 | 1.05 |
| 02/04 | 1,345 | 1,370 | 1,343 | 1,358 | +0.59% | 56,800 | 261億8923万 | +2.41% | 8.23 | 1.04 |
| 02/03 | 1,343 | 1,358 | 1,333 | 1,350 | +3.37% | 94,900 | 260億3495万 | +2.04% | 8.18 | 1.03 |
| 02/02 | 1,347 | 1,350 | 1,304 | 1,306 | -1.28% | 109,800 | 251億8640万 | -1.06% | 7.91 | 1 |
| 01/30 | 1,331 | 1,331 | 1,313 | 1,323 | -0.6% | 62,300 | 255億1425万 | +0.3% | 8.02 | 1.01 |
| 01/29 | 1,345 | 1,349 | 1,320 | 1,331 | -0.6% | 72,700 | 256億6853万 | +1.06% | 8.07 | 1.02 |
| 01/28 | 1,356 | 1,363 | 1,334 | 1,339 | -1.76% | 73,300 | 258億2281万 | +1.83% | 8.11 | 1.03 |
| 01/27 | 1,327 | 1,369 | 1,324 | 1,363 | +2.79% | 77,500 | 262億8566万 | +3.97% | 8.26 | 1.04 |
| 01/26 | 1,356 | 1,356 | 1,323 | 1,326 | -4.33% | 132,400 | 255億7211万 | +1.61% | 8.04 | 1.02 |
| 01/23 | 1,379 | 1,396 | 1,369 | 1,386 | +0.87% | 69,900 | 267億2922万 | +6.62% | 8.4 | 1.06 |
| 01/22 | 1,350 | 1,385 | 1,346 | 1,374 | +2.92% | 95,100 | 264億9779万 | +6.18% | 8.33 | 1.05 |
| 01/21 | 1,315 | 1,346 | 1,312 | 1,335 | 0% | 66,800 | 257億4567万 | +3.73% | 8.09 | 1.02 |
| 01/20 | 1,384 | 1,384 | 1,335 | 1,335 | -2.7% | 100,600 | 257億4567万 | +4.22% | 8.09 | 1.02 |
| 01/19 | 1,400 | 1,400 | 1,356 | 1,372 | -0.94% | 124,300 | 264億5922万 | +7.52% | 8.31 | 1.05 |
| 01/16 | 1,364 | 1,385 | 1,354 | 1,385 | +2.06% | 104,300 | 267億993万 | +9.06% | 8.39 | 1.06 |
| 01/15 | 1,334 | 1,373 | 1,320 | 1,357 | +1.27% | 90,900 | 261億6995万 | +7.44% | 8.22 | 1.04 |
| 01/14 | 1,306 | 1,340 | 1,306 | 1,340 | +2.6% | 81,000 | 258億4210万 | +6.6% | 8.12 | 1.03 |
| 01/13 | 1,320 | 1,326 | 1,295 | 1,306 | -0.15% | 118,600 | 251億8640万 | +4.23% | 7.91 | 1 |
| 01/09 | 1,288 | 1,310 | 1,288 | 1,308 | +1.87% | 65,800 | 252億2497万 | +4.72% | 7.93 | 1 |
| 01/08 | 1,309 | 1,313 | 1,280 | 1,284 | -1.91% | 61,100 | 247億6213万 | +3.13% | 7.78 | 0.98 |
| 01/07 | 1,291 | 1,312 | 1,287 | 1,309 | +1.55% | 72,900 | 252億4426万 | +5.39% | 7.93 | 1 |
| 01/06 | 1,281 | 1,318 | 1,281 | 1,289 | +1.1% | 122,200 | 248億5856万 | +3.95% | 7.81 | 0.99 |
| 01/05 | 1,272 | 1,280 | 1,253 | 1,275 | +1.84% | 86,200 | 245億8856万 | +3.16% | 7.73 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 1,273 | 1,275 | 1,252 | 1,252 | -1.65% | 68,100 | 241億4501万 | +1.71% | 10.21 | 0.97 |
| 12/29 | 1,258 | 1,285 | 1,250 | 1,273 | -0.24% | 161,200 | 245億4999万 | +3.75% | 10.38 | 0.99 |
| 12/26 | 1,292 | 1,298 | 1,274 | 1,276 | -1.24% | 117,800 | 246億785万 | +4.25% | 10.4 | 0.99 |
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 | |
| 2019年 12月期 | 1,029 2,057 12/30 | 396 791 11/1 | 9,881,400 4,940,700 10/30 | 158億7469万 | 58億6922万 | +85.33% 1/9 | -11.23% 1/30 |
| 2020年 12月期 | 1,484 2,967 1/9 | 445 890 4/6 | 4,144,000 2,072,000 1/9 | 228億9752万 | 68億6848万 | +41.31% 12/7 | -39.57% 3/9 |
| 2021年 12月期 | 3,370 6,740 11/19 | 913 1,826 2/19 | 1,370,200 685,100 8/17 | 593億6548万 | 160億6971万 | +33% 11/16 | -15.49% 5/17 |
| 2022年 12月期 | 3,150 6,300 1/13 | 1,483 2,965 12/23 | 3,647,600 1,823,800 11/30 | 605億7976万 | 285億4913万 | +21.44% 4/4 | -20.26% 6/20 |
| 2023年 12月期 | 1,696 3/8 | 976 8/9 | 1,057,700 5/16 | 326億6059万 | 188億795万 | +15.34% 9/6 | -23.41% 5/15 |
| 2024年 12月期 | 1,810 7/12 | 975 11/27 11/26 他2件 | 1,873,000 8/15 | 349億612万 | 188億302万 | +31.01% 5/22 | -35.38% 8/5 |
| 2025年 12月期 | 1,325 8/1 | 757 4/7 | 1,108,400 2/17 | 255億5282万 | 145億9886万 | +22.58% 2/20 | -29.83% 4/7 |
| 最新 | 1,281 2026/5/29 | 61,400 | 247億427万 | +2.89% 1,245 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 184%（2.84倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/05/29 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
396円（2019/11/01） - 224%（3.24倍）
1,281円（5/29）
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。
