株価チャート

株価

9/18

前日 (9/17): 2,630
始値: 2,655
高値: 2,796
安値: 2,653
終値 +5.74%: 2,781
出来高 -22.91%: 289,700

乖離率

株価（5日） 移動平均値: +7.54%
2,586
株価（25日） 移動平均値: +17.19%
2,373
出来高（5日） 移動平均値: -42.6%
504,700

2024/04/24～2024/09/18

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
2024
09/18	2,655	2,796	2,653	2,781	+5.74%	289,700	547億5065万	+17.19%	37.83	8.4
09/17	2,704	2,713	2,532	2,630	-2.27%	375,800	517億7786万	+12.44%	35.77	7.94
09/13	2,650	2,811	2,607	2,691	+9.43%	1,586,700	529億7879万	+16.59%	36.6	8.13
09/12	2,418	2,464	2,412	2,459	+3.84%	132,000	484億1131万	+8.14%	33.45	7.43
09/11	2,421	2,493	2,355	2,368	-2.63%	139,300	466億1976万	+5.2%	32.21	7.15
09/10	2,412	2,482	2,399	2,432	+3.31%	104,000	478億7975万	+8.96%	33.08	7.35
09/09	2,220	2,373	2,211	2,354	+1.86%	89,400	463億4413万	+6.95%	32.02	7.11
09/06	2,401	2,408	2,285	2,311	-4.78%	122,000	454億9758万	+5.77%	31.43	6.98
09/05	2,390	2,467	2,384	2,427	+1.89%	117,000	477億8131万	+11.38%	33.01	7.33
09/04	2,433	2,507	2,373	2,382	-5.89%	126,000	468億9538万	+9.62%	32.4	7.2
09/03	2,412	2,537	2,412	2,531	+4.93%	184,800	498億2880万	+16.64%	34.43	7.65
09/02	2,443	2,450	2,371	2,412	-0.17%	51,700	474億8600万	+11.41%	32.81	7.29
08/30	2,405	2,450	2,382	2,416	-0.45%	110,100	475億6475万	+11.8%	32.86	7.3
08/29	2,395	2,479	2,381	2,427	+0.04%	84,700	477億8131万	+12.57%	33.01	7.33
08/28	2,439	2,478	2,350	2,426	-2.53%	110,400	477億6163万	+12.73%	33	7.33
08/27	2,480	2,490	2,406	2,489	-0.24%	114,000	490億193万	+15.93%	33.85	7.52
08/26	2,384	2,500	2,357	2,495	+5.5%	219,900	491億2006万	+16.53%	33.94	7.54
08/23	2,400	2,401	2,254	2,365	+1.15%	254,600	465億6070万	+10.72%	32.17	7.14
08/22	2,245	2,339	2,244	2,338	+5.74%	142,000	460億2914万	+9.51%	31.8	7.06
08/21	2,156	2,245	2,156	2,211	+0.23%	75,600	435億2884万	+3.56%	30.07	6.68
08/20	2,092	2,211	2,092	2,206	+7.04%	79,200	434億3040万	+3.13%	30.01	6.66
08/19	2,150	2,166	2,061	2,061	-2.51%	114,600	405億7573万	-3.83%	28.03	6.23
08/16	2,097	2,129	2,056	2,114	+3.22%	95,800	416億1916万	-1.63%	28.75	6.39
08/15	2,069	2,071	2,000	2,048	+5.3%	168,400	403億1979万	-4.92%	27.86	6.19
08/14	1,945	1,961	1,911	1,945	+0.93%	108,900	382億9199万	-10.12%	26.46	5.88
08/13	1,873	1,939	1,865	1,927	+3.6%	83,700	379億3761万	-11.52%	26.21	5.82
08/09	1,883	1,910	1,823	1,860	+0.54%	79,100	366億1856万	-15.22%	25.3	5.62
08/08	1,867	1,895	1,822	1,850	-2.17%	95,000	364億2169万	-16.4%	25.16	5.59
08/07	1,852	1,976	1,828	1,891	+0.96%	277,800	372億2887万	-15.2%	25.72	5.71
08/06	1,870	1,921	1,818	1,873	+12.16%	208,500	368億7450万	-16.61%	25.48	5.66
08/05	1,800	1,851	1,551	1,670	-14.4%	389,800	328億7795万	-26.2%	22.71	5.04
08/02	2,049	2,069	1,950	1,951	-9.93%	195,400	384億1011万	-14.8%	26.54	5.89
08/01	2,256	2,256	2,160	2,166	-4.54%	113,300	426億4290万	-6.07%	29.46	6.54
07/31	2,310	2,317	2,225	2,269	-1.77%	106,700	446億7071万	-1.73%	30.86	6.85
07/30	2,382	2,393	2,258	2,310	-3.99%	206,600	454億7789万	+0.39%	31.42	6.98
07/29	2,332	2,427	2,320	2,406	+3.8%	131,500	473億6788万	+5.11%	32.73	7.27
07/26	2,303	2,350	2,276	2,318	+1.05%	43,500	456億3539万	+2.25%	31.53	7
07/25	2,277	2,330	2,261	2,294	-1.04%	62,000	451億6289万	+1.91%	31.2	6.93
07/24	2,307	2,333	2,280	2,318	+0.91%	64,200	456億3539万	+3.76%	31.53	7
07/23	2,358	2,385	2,289	2,297	-2.01%	85,000	452億2195万	+3.47%	31.24	6.94
07/22	2,345	2,368	2,302	2,344	-0.97%	67,300	461億4726万	+6.11%	31.88	7.08
07/19	2,340	2,396	2,338	2,367	+0.72%	53,300	466億7万	+7.49%	32.2	7.15
07/18	2,335	2,380	2,335	2,350	+1.21%	144,700	462億6539万	+7.26%	31.96	7.1
07/17	2,319	2,364	2,307	2,322	+0.43%	106,600	457億1414万	+6.66%	31.58	7.01
07/16	2,324	2,348	2,275	2,312	+0.3%	57,300	455億1726万	+6.64%	31.45	6.98
07/12	2,200	2,339	2,188	2,305	+3.88%	184,800	453億7945万	+6.81%	31.35	6.96
07/11	2,250	2,269	2,208	2,219	-1.38%	88,800	436億8634万	+3.21%	30.18	6.7
07/10	2,255	2,276	2,235	2,250	-1.32%	98,400	442億9665万	+4.9%	30.6	6.8
07/09	2,291	2,336	2,262	2,280	-0.48%	124,300	448億8727万	+6.39%	31.01	6.89
07/08	2,332	2,345	2,288	2,291	-1.67%	82,300	451億383万	+7.11%	31.16	6.92
07/05	2,327	2,370	2,311	2,330	-0.38%	134,100	458億7164万	+9.29%	31.69	7.04
07/04	2,308	2,357	2,250	2,339	+3.13%	221,000	460億4882万	+10.17%	31.81	7.07
07/03	2,305	2,324	2,268	2,268	-1.05%	97,200	446億5102万	+7.44%	30.85	6.85
07/02	2,295	2,306	2,256	2,292	-0.87%	144,500	451億2352万	+9.04%	31.18	6.92
07/01	2,338	2,359	2,290	2,312	-1.15%	193,600	455億1726万	+10.46%	31.45	6.98
06/28	2,377	2,398	2,318	2,339	-0.04%	239,000	460億4882万	+12.34%	31.81	7.07
06/27	2,270	2,365	2,223	2,340	+3.31%	419,800	460億6851万	+12.88%	31.83	7.07
06/26	2,175	2,267	2,130	2,265	+10.49%	689,600	445億9196万	+9.63%	30.81	6.84
06/25	1,995	2,059	1,977	2,050	+2.19%	153,000	403億5917万	-0.58%	27.88	6.19
06/24	1,895	2,006	1,895	2,006	+6.76%	245,600	394億9292万	-2.95%	27.29	6.06
06/21	1,881	1,934	1,873	1,879	-0.9%	140,700	369億6443万	-9.49%	25.56	5.67
06/20	1,866	1,910	1,859	1,896	+1.5%	166,700	372億9887万	-9.15%	25.79	5.72
06/19	1,961	1,969	1,868	1,868	-5.23%	437,500	367億4804万	-11.13%	25.41	5.64
06/18	2,053	2,061	1,971	1,971	-2.91%	260,600	387億7430万	-7.07%	26.81	5.95
06/17	2,115	2,139	2,030	2,030	-6.02%	297,200	399億3497万	-4.96%	27.61	6.13
06/14	2,100	2,220	2,090	2,160	+2.86%	790,400	424億9238万	+0.51%	29.38	6.52
06/13	2,028	2,107	2,025	2,100	+4.69%	319,300	413億1204万	-2.6%	28.56	6.34
06/12	2,100	2,116	2,005	2,006	-3.93%	200,600	394億6283万	-7.43%	27.29	6.06
06/11	2,083	2,103	2,072	2,088	+0.82%	80,800	410億7597万	-4.22%	28.4	6.3
06/10	2,110	2,130	2,061	2,071	-1.85%	81,700	407億4154万	-5.56%	28.17	6.25
06/07	2,080	2,123	2,074	2,110	+0.67%	52,400	415億876万	-4.18%	28.7	6.37
06/06	2,207	2,207	2,093	2,096	-4.16%	111,700	412億3335万	-5.07%	28.51	6.33
06/05	2,195	2,211	2,175	2,187	+0.23%	72,200	430億2353万	-1.31%	29.75	6.6
06/04	2,123	2,195	2,123	2,182	+3.27%	82,000	429億2517万	-1.58%	29.68	6.59
06/03	2,125	2,134	2,101	2,113	+0.67%	54,300	415億6778万	-4.78%	28.74	6.38
05/31	2,035	2,099	2,035	2,099	+2.54%	44,300	412億9236万	-5.66%	28.55	6.34
05/30	2,011	2,077	2,000	2,047	+0.54%	58,900	402億6940万	-8.21%	27.84	6.18
05/29	2,088	2,088	2,034	2,036	-1.83%	60,600	400億5300万	-9.03%	27.69	6.15
05/28	2,031	2,087	2,030	2,074	+1.87%	61,800	408億55万	-7.49%	28.21	6.26
05/27	2,114	2,114	1,992	2,036	-4.19%	207,300	400億5300万	-9.47%	27.69	6.15
05/24	2,166	2,177	2,125	2,125	-1.94%	62,200	418億385万	-5.85%	28.9	6.41
05/23	2,172	2,185	2,145	2,167	+0.14%	34,800	426億3009万	-4.12%	29.48	6.54
05/22	2,170	2,195	2,151	2,164	-0.32%	51,900	425億7107万	-4.25%	29.43	6.53
05/21	2,220	2,234	2,171	2,171	-1.94%	63,700	427億878万	-4.02%	29.53	6.55
05/20	2,133	2,214	2,120	2,214	+2.17%	114,800	435億5469万	-2.21%	30.11	6.68
05/17	2,246	2,250	2,167	2,167	-4.91%	192,700	426億3009万	-4.28%	29.48	6.54
05/16	2,332	2,353	2,256	2,279	-2.48%	94,000	448億3339万	+0.53%	31	6.88
05/15	2,358	2,358	2,309	2,337	-0.51%	56,500	459億7439万	+3.18%	31.79	7.05
05/14	2,338	2,366	2,331	2,349	-0.13%	48,500	462億1046万	+3.98%	31.95	7.09
05/13	2,344	2,364	2,324	2,352	+0.81%	61,000	462億6948万	+4.44%	31.99	7.1
05/10	2,372	2,380	2,321	2,333	-1.73%	70,800	458億9570万	+3.87%	31.73	7.04
05/09	2,337	2,382	2,322	2,374	+2.06%	81,200	467億227万	+5.93%	32.29	7.17
05/08	2,380	2,389	2,322	2,326	-3.88%	239,600	457億5800万	+3.98%	31.64	7.02
05/07	2,358	2,474	2,326	2,420	+5.58%	339,100	476億720万	+8.08%	32.92	7.31
05/02	2,296	2,307	2,254	2,292	+0.92%	89,000	450億8914万	+2.55%	31.18	6.92
05/01	2,260	2,289	2,240	2,271	-0.18%	30,800	446億7602万	+1.57%	30.89	6.86
04/30	2,257	2,293	2,253	2,275	+2.76%	69,300	447億5471万	+1.93%	36.07	7.32
04/26	2,221	2,236	2,200	2,214	-1.2%	56,500	435億5469万	-0.72%	35.11	7.13
04/25	2,255	2,314	2,233	2,241	-0.62%	56,500	440億8584万	+0.27%	35.54	7.22
04/24	2,291	2,291	2,239	2,255	+0.62%	53,700	443億6126万	+0.62%	35.76	7.26

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 4月期	2,218 4,435 3/4	1,565 3,130 4/26	10,677,800 5,338,900 3/1	401億8952万	290億8990万	+3.45% 5/24	-13.21% 5/16
2020年 4月期	2,115 4,230 2/21	1,160 2,320 11/15	2,599,200 1,299,600 12/16	399億328万	218億8548万	+23.98% 12/16	-30.81% 3/13
2021年 4月期	3,415 6,830 4/23	1,503 3,005 5/1	1,175,600 587,800 6/15	668億354万	283億4736万	+29.91% 10/19	-15.17% 5/13
2022年 4月期	4,395 8,790 8/27	1,003 4/27	806,200 403,100 6/14	860億8310万	196億9189万	+20.59% 6/15	-22.84% 1/19
2023年 4月期	3,280 3/17	904 6/7	3,937,700 12/8	644億280万	177億4823万	+38.28% 3/17	-12.84% 2/13
2024年 4月期	3,380 11/15	1,968 7/12	3,206,400 9/14	663億7306万	386億4168万	+19.18% 9/14	-14.1% 12/14
最新	2,781 2024/9/18		289,700	547億5065万		+17.19% 2,373

年間値上がり率

2020/12/30 vs 2019/12/30: 59%（1.59倍）
2021/12/30 vs 2020/12/30: -23%（0.77倍）
2022/12/30 vs 2021/12/30: -1%（0.99倍）
2023/12/29 vs 2022/12/30: 28%（1.28倍）
2024/09/18 vs 2023/12/29: 3%（1.03倍）
過去安値 904円（2022/06/07）: 208%（3.08倍）
2,781円（9/18）

4431 スマレジ

株価チャート

株価

9/18

乖離率

2024/04/24～2024/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート