太陽 HD（4626）の株価チャート
株価
8/18
- 前日 (8/17)
- 4,855
- 始値
- 4,850
- 高値
- 4,880
- 安値
- 4,776
- 終値 -1.34%
- 4,790
- 出来高 -10.61%
- 265,400
乖離率
- 株価（5日）
移動平均値 - -0.87%
4,832 - 株価（25日）
移動平均値 - -0.15%
4,797 - 出来高（5日）
移動平均値 - +7.61%
246,640
2026/03/24～2026/08/18
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/18 | 4,850 | 4,880 | 4,776 | 4,790 | -1.34% | 265,400 | 5596億6176万 | -0.15% | 20.98 | 4.22 |
| 08/17 | 4,835 | 4,911 | 4,830 | 4,855 | +0.89% | 296,900 | 5672億5633万 | +1.15% | 21.27 | 4.28 |
| 08/14 | 4,848 | 4,861 | 4,810 | 4,812 | -0.93% | 205,600 | 5622億3223万 | +0.25% | 21.08 | 4.24 |
| 08/13 | 4,844 | 4,875 | 4,828 | 4,857 | +0.19% | 260,400 | 5674億9001万 | +1.08% | 21.28 | 4.28 |
| 08/12 | 4,829 | 4,848 | 4,806 | 4,848 | +0.44% | 204,900 | 5664億3845万 | +0.83% | 21.24 | 4.27 |
| 08/10 | 4,855 | 4,856 | 4,794 | 4,827 | -0.29% | 200,500 | 5639億8482万 | +0.31% | 21.15 | 4.25 |
| 08/07 | 4,820 | 4,872 | 4,790 | 4,841 | +0.48% | 326,200 | 5656億2058万 | +0.46% | 21.21 | 4.26 |
| 08/06 | 4,930 | 4,944 | 4,780 | 4,818 | -2.47% | 444,400 | 5629億3326万 | -0.15% | 21.11 | 4.24 |
| 08/05 | 4,800 | 4,981 | 4,800 | 4,940 | +2.98% | 865,200 | 5771億8770万 | +2.21% | 21.64 | 4.35 |
| 08/04 | 4,755 | 4,797 | 4,732 | 4,797 | +0.78% | 608,900 | 5604億7963万 | -0.77% | 21.02 | 4.23 |
| 08/03 | 4,729 | 4,774 | 4,726 | 4,760 | +0.74% | 680,800 | 5561億5657万 | -1.63% | 20.85 | 4.19 |
| 07/31 | 4,728 | 4,752 | 4,698 | 4,725 | +0.53% | 525,100 | 5520億6718万 | -2.54% | 20.7 | 4.16 |
| 07/30 | 4,680 | 4,710 | 4,680 | 4,700 | +0.32% | 520,300 | 5491億4619万 | -3.31% | 20.59 | 4.14 |
| 07/29 | 4,695 | 4,700 | 4,653 | 4,685 | -0.09% | 752,100 | 5473億9360万 | -3.9% | 20.52 | 4.13 |
| 07/28 | 4,742 | 4,748 | 4,676 | 4,689 | -1.26% | 704,000 | 5478億6095万 | -4.21% | 20.54 | 4.13 |
| 07/27 | 4,761 | 4,780 | 4,730 | 4,749 | -0.54% | 374,900 | 5548億7133万 | -3.42% | 20.8 | 4.18 |
| 07/24 | 4,785 | 4,795 | 4,753 | 4,775 | -0.38% | 313,300 | 5579億916万 | -3.3% | 20.92 | 4.21 |
| 07/23 | 4,799 | 4,820 | 4,773 | 4,793 | -0.1% | 395,600 | 5600億1227万 | -3.37% | 21 | 4.22 |
| 07/22 | 4,826 | 4,833 | 4,785 | 4,798 | -0.15% | 464,400 | 5605億9647万 | -3.67% | 21.02 | 4.23 |
| 07/21 | 4,780 | 4,823 | 4,779 | 4,805 | +0.57% | 270,000 | 5614億1435万 | -4% | 21.05 | 4.23 |
| 07/17 | 4,845 | 4,845 | 4,760 | 4,778 | -0.69% | 412,300 | 5582億5968万 | -4.93% | 20.93 | 4.21 |
| 07/16 | 4,843 | 4,911 | 4,811 | 4,811 | -1.31% | 327,900 | 5621億1539万 | -4.6% | 21.08 | 4.24 |
| 07/15 | 4,849 | 4,893 | 4,840 | 4,875 | +1.48% | 253,500 | 5695億9312万 | -3.58% | 21.36 | 4.29 |
| 07/14 | 4,840 | 4,848 | 4,779 | 4,804 | +0.33% | 366,700 | 5612億9751万 | -5.06% | 21.05 | 4.23 |
| 07/13 | 4,875 | 4,898 | 4,786 | 4,788 | -1.58% | 265,500 | 5594億2808万 | -5.54% | 20.98 | 4.22 |
| 07/10 | 4,900 | 4,905 | 4,863 | 4,865 | 0% | 220,800 | 5684億2473万 | -4.14% | 21.31 | 4.29 |
| 07/09 | 4,925 | 4,939 | 4,864 | 4,865 | -1.32% | 447,500 | 5684億2473万 | -4.23% | 21.31 | 4.29 |
| 07/08 | 4,955 | 4,967 | 4,929 | 4,930 | -0.14% | 284,800 | 5760億1930万 | -3.05% | 21.6 | 4.34 |
| 07/07 | 4,940 | 5,013 | 4,928 | 4,937 | -0.36% | 546,900 | 5768億3718万 | -3.01% | 21.63 | 4.35 |
| 07/06 | 4,969 | 4,980 | 4,930 | 4,955 | -0.7% | 265,700 | 5789億4029万 | -2.69% | 21.71 | 4.37 |
| 07/03 | 5,000 | 5,010 | 4,955 | 4,990 | -0.14% | 198,400 | 5830億2968万 | -2.04% | 21.86 | 4.4 |
| 07/02 | 5,020 | 5,063 | 4,977 | 4,997 | -0.36% | 224,100 | 5838億4756万 | -1.88% | 21.89 | 4.4 |
| 07/01 | 4,965 | 5,038 | 4,935 | 5,015 | +0.99% | 469,800 | 5859億5067万 | -1.49% | 21.97 | 4.42 |
| 06/30 | 4,951 | 4,982 | 4,921 | 4,966 | +0.69% | 241,800 | 5802億2553万 | -2.38% | 21.76 | 4.37 |
| 06/29 | 5,000 | 5,011 | 4,892 | 4,932 | -0.7% | 258,800 | 5762億5298万 | -2.99% | 21.61 | 4.34 |
| 06/26 | 5,055 | 5,065 | 4,957 | 4,967 | -1.64% | 221,900 | 5803億4237万 | -2.26% | 21.76 | 4.38 |
| 06/25 | 5,145 | 5,147 | 5,041 | 5,050 | +0.1% | 197,100 | 5900億4006万 | -0.55% | 22.12 | 4.45 |
| 06/24 | 5,197 | 5,220 | 5,021 | 5,045 | -2.96% | 306,300 | 5894億5586万 | -0.49% | 22.1 | 4.44 |
| 06/23 | 5,244 | 5,300 | 5,180 | 5,199 | -0.86% | 209,800 | 6074億4916万 | +2.75% | 22.78 | 4.58 |
| 06/22 | 5,177 | 5,270 | 5,151 | 5,244 | -0.63% | 293,600 | 6127億694万 | +3.9% | 22.97 | 4.62 |
| 06/19 | 5,288 | 5,323 | 5,202 | 5,277 | -0.83% | 413,200 | 6165億6265万 | +4.89% | 23.12 | 4.65 |
| 06/18 | 5,349 | 5,379 | 5,294 | 5,321 | +0.23% | 230,200 | 6217億359万 | +6.08% | 23.31 | 4.69 |
| 06/17 | 5,350 | 5,394 | 5,293 | 5,309 | -1.59% | 272,900 | 6203億152万 | +6.16% | 23.26 | 4.68 |
| 06/16 | 5,353 | 5,508 | 5,341 | 5,395 | +1.3% | 493,200 | 6303億4972万 | +8.33% | 23.63 | 4.75 |
| 06/15 | 5,242 | 5,330 | 5,231 | 5,326 | +1.97% | 389,400 | 6222億8779万 | +7.36% | 23.33 | 4.69 |
| 06/12 | 5,131 | 5,234 | 5,114 | 5,223 | +2.13% | 338,800 | 6102億5331万 | +5.62% | 22.88 | 4.6 |
| 06/11 | 5,034 | 5,114 | 4,997 | 5,114 | +2.36% | 344,300 | 5975億1779万 | +3.69% | 22.4 | 4.51 |
| 06/10 | 5,020 | 5,070 | 4,985 | 4,996 | -0.68% | 214,300 | 5837億3072万 | +1.48% | 21.89 | 4.4 |
| 06/09 | 4,936 | 5,030 | 4,936 | 5,030 | +1.97% | 317,700 | 5877億326万 | +2.32% | 22.04 | 4.43 |
| 06/08 | 4,920 | 4,998 | 4,901 | 4,933 | -1.04% | 272,800 | 5763億6982万 | +0.51% | 21.61 | 4.35 |
| 06/05 | 5,007 | 5,012 | 4,973 | 4,985 | -0.3% | 151,100 | 5824億4548万 | +1.69% | 21.84 | 4.39 |
| 06/04 | 5,040 | 5,047 | 4,980 | 5,000 | -1.09% | 186,100 | 5841億9808万 | +2.19% | 21.9 | 4.4 |
| 06/03 | 5,000 | 5,055 | 4,959 | 5,055 | +1.51% | 279,400 | 5906億2425万 | +3.48% | 22.15 | 4.45 |
| 06/02 | 4,934 | 5,005 | 4,910 | 4,980 | -0.3% | 266,700 | 5818億6128万 | +2.2% | 21.82 | 4.39 |
| 06/01 | 4,921 | 4,999 | 4,905 | 4,995 | +0.67% | 213,000 | 5836億1388万 | +2.67% | 21.88 | 4.4 |
| 05/29 | 4,920 | 4,988 | 4,920 | 4,962 | +0.34% | 340,300 | 5797億5817万 | +2.14% | 21.74 | 4.37 |
| 05/28 | 4,937 | 4,947 | 4,895 | 4,945 | +0.22% | 191,800 | 5777億7190万 | +1.94% | 21.66 | 4.36 |
| 05/27 | 4,926 | 4,952 | 4,876 | 4,934 | +1.11% | 344,200 | 5764億8666万 | +1.84% | 21.62 | 4.35 |
| 05/26 | 4,889 | 4,892 | 4,850 | 4,880 | -0.2% | 186,000 | 5701億7732万 | +0.81% | 21.38 | 4.3 |
| 05/25 | 4,875 | 4,901 | 4,869 | 4,890 | +0.51% | 252,200 | 5713億4572万 | +1.1% | 21.42 | 4.31 |
| 05/22 | 4,833 | 4,901 | 4,833 | 4,865 | +0.6% | 193,400 | 5684億2473万 | +0.68% | 21.31 | 4.29 |
| 05/21 | 4,835 | 4,876 | 4,832 | 4,836 | +0.44% | 182,400 | 5650億3638万 | +0.19% | 21.19 | 4.26 |
| 05/20 | 4,784 | 4,824 | 4,777 | 4,815 | -0.8% | 188,200 | 5625億8275万 | -0.17% | 21.09 | 4.24 |
| 05/19 | 4,900 | 4,904 | 4,851 | 4,854 | -0.27% | 252,800 | 5671億3949万 | +0.66% | 21.26 | 4.28 |
| 05/18 | 4,893 | 4,900 | 4,828 | 4,867 | -0.67% | 273,700 | 5686億5841万 | +0.95% | 21.32 | 4.29 |
| 05/15 | 4,925 | 4,929 | 4,863 | 4,900 | -0.71% | 239,200 | 5725億1411万 | +1.74% | 21.47 | 4.32 |
| 05/14 | 4,799 | 4,939 | 4,785 | 4,935 | +3.39% | 417,800 | 5766億350万 | +2.62% | 21.62 | 4.35 |
| 05/13 | 4,949 | 4,974 | 4,773 | 4,773 | -3.07% | 734,800 | 5576億7548万 | -0.58% | 20.91 | 4.2 |
| 05/12 | 4,998 | 5,010 | 4,835 | 4,924 | -0.34% | 363,200 | 5753億1826万 | +2.65% | 21.57 | 4.34 |
| 05/11 | 4,906 | 4,996 | 4,901 | 4,941 | +0.84% | 352,200 | 5773億454万 | +3.2% | 21.65 | 4.35 |
| 05/08 | 4,850 | 4,900 | 4,813 | 4,900 | +0.45% | 334,600 | 5725億1411万 | +2.3% | 21.47 | 4.32 |
| 05/07 | 4,820 | 4,881 | 4,810 | 4,878 | +1.27% | 360,600 | 5699億4364万 | +1.75% | 21.37 | 4.3 |
| 05/01 | 4,802 | 4,829 | 4,764 | 4,817 | -0.25% | 444,800 | 5628億1643万 | +0.27% | 21.1 | 4.24 |
| 04/30 | 4,798 | 4,858 | 4,765 | 4,829 | +0.6% | 599,000 | 5642億1850万 | +0.25% | 21.16 | 4.25 |
| 04/28 | 4,755 | 4,800 | 4,755 | 4,800 | +0.99% | 325,200 | 5608億3015万 | -0.68% | 21.03 | 4.23 |
| 04/27 | 4,776 | 4,793 | 4,753 | 4,753 | -0.98% | 193,700 | 5553億3869万 | -1.82% | 20.82 | 4.19 |
| 04/24 | 4,755 | 4,800 | 4,746 | 4,800 | +1.16% | 226,500 | 5608億3015万 | -1.03% | 21.03 | 4.23 |
| 04/23 | 4,785 | 4,791 | 4,727 | 4,745 | -1.08% | 403,900 | 5544億397万 | -2.41% | 20.79 | 4.18 |
| 04/22 | 4,820 | 4,826 | 4,782 | 4,797 | -0.21% | 186,000 | 5604億7963万 | -1.72% | 21.02 | 4.23 |
| 04/21 | 4,812 | 4,827 | 4,803 | 4,807 | +0.15% | 190,100 | 5616億4803万 | -1.76% | 21.06 | 4.23 |
| 04/20 | 4,771 | 4,821 | 4,771 | 4,800 | +0.21% | 232,800 | 5608億3015万 | -2.14% | 21.03 | 4.23 |
| 04/17 | 4,816 | 4,828 | 4,760 | 4,790 | -0.79% | 254,300 | 5596億6176万 | -2.58% | 20.98 | 4.22 |
| 04/16 | 4,775 | 4,829 | 4,770 | 4,828 | +1.11% | 403,200 | 5641億166万 | -2.03% | 21.15 | 4.25 |
| 04/15 | 4,762 | 4,794 | 4,760 | 4,775 | +0.32% | 320,400 | 5579億916万 | -3.38% | 20.92 | 4.21 |
| 04/14 | 4,760 | 4,794 | 4,736 | 4,760 | +0.32% | 326,000 | 5561億5657万 | -3.95% | 20.85 | 4.19 |
| 04/13 | 4,760 | 4,828 | 4,735 | 4,745 | +0.06% | 291,400 | 5544億397万 | -4.49% | 20.79 | 4.18 |
| 04/10 | 4,795 | 4,795 | 4,732 | 4,742 | -1.13% | 312,100 | 5540億5345万 | -4.91% | 20.77 | 4.18 |
| 04/09 | 4,740 | 4,797 | 4,738 | 4,796 | -0.68% | 468,600 | 5603億6279万 | -4.16% | 21.01 | 4.23 |
| 04/08 | 4,730 | 4,862 | 4,718 | 4,829 | +2.09% | 1,159,400 | 5642億1850万 | -3.77% | 21.16 | 4.25 |
| 04/07 | 4,722 | 4,740 | 4,715 | 4,730 | +0.21% | 592,900 | 5526億5138万 | -5.98% | 20.72 | 4.17 |
| 04/06 | 4,735 | 4,739 | 4,692 | 4,720 | -0.63% | 326,100 | 5514億8298万 | -6.59% | 20.68 | 4.16 |
| 04/03 | 4,670 | 4,750 | 4,661 | 4,750 | +1.54% | 719,600 | 5549億8817万 | -6.48% | 20.81 | 4.18 |
| 04/02 | 4,685 | 4,696 | 4,628 | 4,678 | -0.47% | 888,700 | 5465億7572万 | -8.29% | 20.49 | 4.12 |
| 04/01 | 4,660 | 4,720 | 4,636 | 4,700 | -5.7% | 2,209,000 | 5491億4619万 | -8.4% | 20.59 | 4.14 |
| 03/31 | 4,979 | 5,055 | 4,902 | 4,984 | -0.46% | 415,000 | 5823億2864万 | -3.91% | 23.1 | 4.79 |
| 03/30 | 5,000 | 5,031 | 4,945 | 5,007 | -2.19% | 349,300 | 5850億1595万 | -4.21% | 23.2 | 4.81 |
| 03/27 | 5,090 | 5,135 | 5,031 | 5,119 | -0.31% | 340,200 | 5981億199万 | -2.81% | 23.72 | 4.92 |
| 03/26 | 5,260 | 5,260 | 5,104 | 5,135 | -1.97% | 332,100 | 5999億7142万 | -3.02% | 23.8 | 4.94 |
| 03/25 | 5,200 | 5,282 | 5,178 | 5,238 | +4.8% | 367,000 | 6120億590万 | -1.36% | 24.28 | 5.04 |
| 03/24 | 5,055 | 5,071 | 4,941 | 4,998 | +0.26% | 289,800 | 5839億6440万 | -6.03% | 23.16 | 4.81 |
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 | |
| 2009年 3月期 | 1,265 2,530 4/30 | 675 1,350 10/28 | 508,600 254,300 4/9 | - | - | +9.66% 1/6 | -21.86% 10/10 |
| 2010年 3月期 | 1,268 2,535 8/12 | 742 1,483 4/10 | 316,400 158,200 4/15 | - | - | +20.3% 5/19 | -11.74% 10/5 |
| 2011年 3月期 | 1,425 2,850 2/7 | 1,060 2,120 3/15 | 353,800 176,900 4/1 | 782億7240万 | 582億2368万 | +8.11% 12/8 | -17.82% 3/15 |
| 2012年 3月期 | 1,295 2,590 4/4 | 925 1,850 11/17 | 205,000 102,500 9/9 | 711億3176万 | 508億840万 | +8.26% 2/27 | -8.41% 8/9 |
| 2013年 3月期 | 1,399 2,797 3/22 2,798 3/21 | 920 1,840 6/4 1,840 5/31 | 253,200 126,600 3/29 | 768億4427万 | 505億3376万 | +11% 4/25 | -8.1% 5/28 |
| 2014年 3月期 | 1,885 3,770 5/15 | 1,239 2,478 4/2 | 542,800 271,400 5/10 | 1035億3928万 | 680億5579万 | +21.48% 5/10 | -10.1% 6/7 |
| 2015年 3月期 | 2,223 4,445 3/25 | 1,435 2,870 5/20 | 593,800 296,900 11/4 | 1220億7748万 | 788億2168万 | +12.66% 11/28 | -6.81% 10/16 |
| 2016年 3月期 | 2,680 5,360 6/24 | 1,690 3,380 2/12 | 734,800 367,400 5/7 | 1472億704万 | 929億132万 | +13.3% 6/1 | -17.67% 2/12 |
| 2017年 3月期 | 2,600 5,200 1/25 | 1,476 2,951 7/7 | 1,416,200 708,100 3/1 | 1428億1280万 | 812億3660万 | +10.41% 11/30 | -12.01% 6/24 |
| 2018年 3月期 | 2,895 5,790 11/9 | 2,158 4,315 3/23 | 657,000 328,500 1/25 | 1667億5601万 | 1242億7499万 | +8.32% 8/7 | -9.63% 3/5 |
| 2019年 3月期 | 2,463 4,925 6/7 | 1,424 2,847 12/25 | 575,000 287,500 5/7 | 1418億4341万 | 821億8587万 | +13.1% 2/14 | -16.97% 12/25 |
| 2020年 3月期 | 2,610 5,220 2/7 | 1,508 3,015 8/6 | 449,800 224,900 2/6 | 1512億2155万 | 873億4348万 | +15.15% 11/7 | -23.61% 3/16 |
| 2021年 3月期 | 3,345 6,690 1/21 | 1,845 3,690 4/6 | 528,800 264,400 8/6 | 1939億9997万 | 1068億9799万 | +16.43% 5/19 | -11.44% 4/30 |
| 2022年 3月期 | 3,150 6,300 9/14 | 1,307 2,613 10/5 | 666,400 333,200 8/2 | 1829億6185万 | 1517億7121万 | +12.78% 11/12 | -52.27% 10/5 |
| 2023年 3月期 | 1,658 3,315 4/28 | 1,089 2,178 1/6 | 690,800 345,400 7/28 | 1925億4556万 | 1267億2802万 | +7.03% 5/1 | -12.24% 6/20 |
| 2024年 3月期 | 1,720 3,440 3/27 | 1,164 2,328 10/26 | 2,080,000 1,040,000 11/6 | 2005億2296万 | 1357億274万 | +18.39% 11/6 | -8.39% 5/1 |
| 2025年 3月期 | 2,483 4,965 3/27 | 1,410 2,820 5/2 | 2,713,800 1,356,900 3/24 | 2898億459万 | 1643億8219万 | +19.47% 3/27 | -11.84% 8/5 |
| 2026年 3月期 | 6,275 2/25 | 2,143 4,285 4/9 | 2,425,800 1,212,900 10/30 | 7331億6859万 | 2501億1332万 | +23.16% 5/28 | -8.39% 4/1 |
| 最新 | 4,790 2026/8/18 | 265,400 | 5596億6176万 | -0.15% 4,797 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 132%（2.32倍）
- 2026/08/18 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
645円（2001/10/18） - 643%（7.43倍）
4,790円（8/18）
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。
