太陽 HD（4626）の株価チャート
株価
5/22
- 前日 (5/21)
- 4,836
- 始値
- 4,833
- 高値
- 4,901
- 安値
- 4,833
- 終値 +0.6%
- 4,865
- 出来高 +6.03%
- 193,400
乖離率
- 株価（5日）
移動平均値 - +0.37%
4,847 - 株価（25日）
移動平均値 - +0.68%
4,832 - 出来高（5日）
移動平均値 - -11.33%
218,100
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 4,833 | 4,901 | 4,833 | 4,865 | +0.6% | 193,400 | 5684億2473万 | +0.68% | 22.46 | 4.68 |
| 05/21 | 4,835 | 4,876 | 4,832 | 4,836 | +0.44% | 182,400 | 5650億3638万 | +0.19% | 22.33 | 4.65 |
| 05/20 | 4,784 | 4,824 | 4,777 | 4,815 | -0.8% | 188,200 | 5625億8275万 | -0.17% | 22.23 | 4.63 |
| 05/19 | 4,900 | 4,904 | 4,851 | 4,854 | -0.27% | 252,800 | 5671億3949万 | +0.66% | 22.41 | 4.67 |
| 05/18 | 4,893 | 4,900 | 4,828 | 4,867 | -0.67% | 273,700 | 5686億5841万 | +0.95% | 22.47 | 4.68 |
| 05/15 | 4,925 | 4,929 | 4,863 | 4,900 | -0.71% | 239,200 | 5725億1411万 | +1.74% | 22.62 | 4.71 |
| 05/14 | 4,799 | 4,939 | 4,785 | 4,935 | +3.39% | 417,800 | 5766億350万 | +2.62% | 22.79 | 4.74 |
| 05/13 | 4,949 | 4,974 | 4,773 | 4,773 | -3.07% | 734,800 | 5576億7548万 | -0.58% | 22.04 | 4.59 |
| 05/12 | 4,998 | 5,010 | 4,835 | 4,924 | -0.34% | 363,200 | 5753億1826万 | +2.65% | 22.74 | 4.73 |
| 05/11 | 4,906 | 4,996 | 4,901 | 4,941 | +0.84% | 352,200 | 5773億454万 | +3.2% | 22.81 | 4.75 |
| 05/08 | 4,850 | 4,900 | 4,813 | 4,900 | +0.45% | 334,600 | 5725億1411万 | +2.3% | 22.62 | 4.71 |
| 05/07 | 4,820 | 4,881 | 4,810 | 4,878 | +1.27% | 360,600 | 5699億4364万 | +1.75% | 22.52 | 4.69 |
| 05/01 | 4,802 | 4,829 | 4,764 | 4,817 | -0.25% | 444,800 | 5628億1643万 | +0.27% | 22.24 | 4.63 |
| 04/30 | 4,798 | 4,858 | 4,765 | 4,829 | +0.6% | 599,000 | 5642億1850万 | +0.25% | 22.3 | 4.64 |
| 04/28 | 4,755 | 4,800 | 4,755 | 4,800 | +0.99% | 325,200 | 5608億3015万 | -0.68% | 22.16 | 4.61 |
| 04/27 | 4,776 | 4,793 | 4,753 | 4,753 | -0.98% | 193,700 | 5553億3869万 | -1.82% | 21.95 | 4.57 |
| 04/24 | 4,755 | 4,800 | 4,746 | 4,800 | +1.16% | 226,500 | 5608億3015万 | -1.03% | 22.16 | 4.61 |
| 04/23 | 4,785 | 4,791 | 4,727 | 4,745 | -1.08% | 403,900 | 5544億397万 | -2.41% | 21.91 | 4.56 |
| 04/22 | 4,820 | 4,826 | 4,782 | 4,797 | -0.21% | 186,000 | 5604億7963万 | -1.72% | 22.15 | 4.61 |
| 04/21 | 4,812 | 4,827 | 4,803 | 4,807 | +0.15% | 190,100 | 5616億4803万 | -1.76% | 22.2 | 4.62 |
| 04/20 | 4,771 | 4,821 | 4,771 | 4,800 | +0.21% | 232,800 | 5608億3015万 | -2.14% | 22.16 | 4.61 |
| 04/17 | 4,816 | 4,828 | 4,760 | 4,790 | -0.79% | 254,300 | 5596億6176万 | -2.58% | 22.12 | 4.61 |
| 04/16 | 4,775 | 4,829 | 4,770 | 4,828 | +1.11% | 403,200 | 5641億166万 | -2.03% | 22.29 | 4.64 |
| 04/15 | 4,762 | 4,794 | 4,760 | 4,775 | +0.32% | 320,400 | 5579億916万 | -3.38% | 22.05 | 4.59 |
| 04/14 | 4,760 | 4,794 | 4,736 | 4,760 | +0.32% | 326,000 | 5561億5657万 | -3.95% | 21.98 | 4.58 |
| 04/13 | 4,760 | 4,828 | 4,735 | 4,745 | +0.06% | 291,400 | 5544億397万 | -4.49% | 21.91 | 4.56 |
| 04/10 | 4,795 | 4,795 | 4,732 | 4,742 | -1.13% | 312,100 | 5540億5345万 | -4.91% | 21.9 | 4.56 |
| 04/09 | 4,740 | 4,797 | 4,738 | 4,796 | -0.68% | 468,600 | 5603億6279万 | -4.16% | 22.14 | 4.61 |
| 04/08 | 4,730 | 4,862 | 4,718 | 4,829 | +2.09% | 1,159,400 | 5642億1850万 | -3.77% | 22.3 | 4.64 |
| 04/07 | 4,722 | 4,740 | 4,715 | 4,730 | +0.21% | 592,900 | 5526億5138万 | -5.98% | 21.84 | 4.55 |
| 04/06 | 4,735 | 4,739 | 4,692 | 4,720 | -0.63% | 326,100 | 5514億8298万 | -6.59% | 21.79 | 4.54 |
| 04/03 | 4,670 | 4,750 | 4,661 | 4,750 | +1.54% | 719,600 | 5549億8817万 | -6.48% | 21.93 | 4.57 |
| 04/02 | 4,685 | 4,696 | 4,628 | 4,678 | -0.47% | 888,700 | 5465億7572万 | -8.29% | 21.6 | 4.5 |
| 04/01 | 4,660 | 4,720 | 4,636 | 4,700 | -5.7% | 2,209,000 | 5491億4619万 | -8.4% | 21.7 | 4.52 |
| 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 |
| 03/23 | 5,018 | 5,051 | 4,945 | 4,985 | -2.33% | 364,300 | 5824億4548万 | -6.67% | 23.1 | 4.79 |
| 03/19 | 5,087 | 5,202 | 5,082 | 5,104 | -1.94% | 552,300 | 5963億4940万 | -4.88% | 23.65 | 4.91 |
| 03/18 | 5,106 | 5,205 | 5,080 | 5,205 | +2.12% | 158,100 | 6081億5020万 | -3.25% | 24.12 | 5 |
| 03/17 | 5,143 | 5,178 | 5,065 | 5,097 | -0.1% | 161,800 | 5955億3152万 | -5.45% | 23.62 | 4.9 |
| 03/16 | 5,043 | 5,124 | 5,042 | 5,102 | +0.04% | 171,400 | 5961億1572万 | -5.48% | 23.64 | 4.91 |
| 03/13 | 5,050 | 5,123 | 5,040 | 5,100 | +0.37% | 201,600 | 5958億8204万 | -5.59% | 23.64 | 4.9 |
| 03/12 | 5,116 | 5,135 | 5,073 | 5,081 | -1.87% | 207,900 | 5936億6208万 | -6.12% | 23.55 | 4.88 |
| 03/11 | 5,157 | 5,230 | 5,155 | 5,178 | +1.17% | 170,000 | 6049億9553万 | -4.36% | 24 | 4.98 |
| 03/10 | 5,155 | 5,220 | 5,040 | 5,118 | +1.25% | 258,600 | 5979億8515万 | -5.34% | 23.72 | 4.92 |
| 03/09 | 5,036 | 5,085 | 4,950 | 5,055 | -3.46% | 629,200 | 5906億2425万 | -6.42% | 23.43 | 4.86 |
| 03/06 | 5,107 | 5,242 | 5,093 | 5,236 | +1.61% | 221,300 | 6117億7222万 | -3.09% | 24.27 | 5.03 |
| 03/05 | 5,250 | 5,289 | 5,124 | 5,153 | -0.1% | 414,700 | 6020億7454万 | -4.56% | 23.88 | 4.95 |
| 03/04 | 5,120 | 5,194 | 5,049 | 5,158 | +0.51% | 458,600 | 6026億5873万 | -4.46% | 23.9 | 4.96 |
| 03/03 | 5,223 | 5,304 | 5,100 | 5,132 | -3.17% | 377,600 | 5996億2090万 | -4.87% | 23.78 | 4.93 |
| 03/02 | 5,233 | 5,392 | 5,230 | 5,300 | -1.32% | 282,900 | 6192億4996万 | -1.74% | 24.56 | 5.1 |
| 02/27 | 5,261 | 5,390 | 5,215 | 5,371 | +1.67% | 409,900 | 6275億4557万 | -0.28% | 24.89 | 5.16 |
| 02/26 | 5,403 | 5,424 | 5,250 | 5,283 | -2.67% | 661,300 | 6172億6369万 | -1.53% | 24.48 | 5.08 |
| 02/25 | 6,170 | 6,275 | 5,355 | 5,428 | -10.96% | 1,448,300 | 6342億543万 | +1.51% | 25.16 | 5.22 |
| 02/24 | 6,090 | 6,141 | 5,989 | 6,096 | +1.77% | 293,700 | 7122億5429万 | +14.52% | 28.25 | 5.86 |
| 02/20 | 5,975 | 6,019 | 5,889 | 5,990 | -0.47% | 305,200 | 6998億6929万 | +13.6% | 27.76 | 5.76 |
| 02/19 | 5,799 | 6,031 | 5,762 | 6,018 | +3.7% | 444,600 | 7031億4080万 | +15.18% | 27.89 | 5.79 |
| 02/18 | 5,552 | 5,822 | 5,538 | 5,803 | +5.16% | 335,000 | 6780億2029万 | +12.07% | 26.89 | 5.58 |
| 02/17 | 5,500 | 5,545 | 5,451 | 5,518 | +0.82% | 175,200 | 6447億2100万 | +7.4% | 25.57 | 5.31 |
| 02/16 | 5,621 | 5,621 | 5,462 | 5,473 | -1.19% | 166,500 | 6394億6321万 | +7.15% | 25.36 | 5.26 |
| 02/13 | 5,623 | 5,635 | 5,490 | 5,539 | -1.3% | 223,100 | 6471億7463万 | +8.99% | 25.67 | 5.33 |
| 02/12 | 5,537 | 5,654 | 5,506 | 5,612 | +2.8% | 252,800 | 6557億392万 | +11.08% | 26.01 | 5.4 |
| 02/10 | 5,489 | 5,573 | 5,417 | 5,459 | -0.29% | 336,500 | 6378億2746万 | +8.75% | 25.3 | 5.25 |
| 02/09 | 5,365 | 5,475 | 5,331 | 5,475 | +3.99% | 340,000 | 6396億9689万 | +9.61% | 25.37 | 5.26 |
| 02/06 | 5,170 | 5,265 | 5,130 | 5,265 | +0.84% | 245,600 | 6151億6057万 | +6.02% | 24.4 | 5.06 |
| 02/05 | 5,354 | 5,423 | 5,145 | 5,221 | -2.21% | 435,800 | 6100億1963万 | +5.52% | 24.2 | 5.02 |
| 02/04 | 5,200 | 5,373 | 5,055 | 5,339 | +4.16% | 896,700 | 6238億670万 | +8.25% | 24.74 | 5.13 |
| 02/03 | 5,089 | 5,175 | 5,060 | 5,126 | +2.46% | 310,500 | 5989億1987万 | +4.38% | 23.76 | 4.93 |
| 02/02 | 5,070 | 5,135 | 5,003 | 5,003 | +0.06% | 322,600 | 5845億4859万 | +2.12% | 23.19 | 4.81 |
| 01/30 | 4,953 | 5,039 | 4,945 | 5,000 | -1.65% | 328,300 | 5841億9808万 | +2.21% | 23.17 | 4.81 |
| 01/29 | 5,070 | 5,125 | 5,038 | 5,084 | -0.74% | 194,700 | 5940億1260万 | +4.2% | 23.56 | 4.89 |
| 01/28 | 5,122 | 5,230 | 5,061 | 5,122 | -0.95% | 346,700 | 5984億5251万 | +5.33% | 23.74 | 4.92 |
| 01/27 | 5,060 | 5,244 | 5,022 | 5,171 | +2.21% | 687,800 | 6041億7765万 | +6.44% | 23.96 | 4.97 |
| 01/26 | 4,976 | 5,133 | 4,952 | 5,059 | -0.75% | 345,700 | 5910億9161万 | +4.27% | 23.45 | 4.86 |
| 01/23 | 5,094 | 5,158 | 5,005 | 5,097 | +0.06% | 247,800 | 5955億3152万 | +5.16% | 23.62 | 4.9 |
| 01/22 | 4,894 | 5,165 | 4,892 | 5,094 | +4.99% | 855,700 | 5951億8100万 | +5.1% | 23.61 | 4.9 |
| 01/21 | 4,775 | 4,852 | 4,765 | 4,852 | +0.46% | 193,600 | 5669億581万 | +0.17% | 22.49 | 4.66 |
| 01/20 | 4,845 | 4,877 | 4,789 | 4,830 | -0.08% | 316,600 | 5643億3534万 | -0.35% | 22.38 | 4.64 |
| 01/19 | 4,846 | 4,848 | 4,790 | 4,834 | -0.29% | 142,000 | 5648億270万 | -0.41% | 22.4 | 4.65 |
| 01/16 | 4,790 | 4,848 | 4,761 | 4,848 | +1.21% | 213,700 | 5664億3845万 | -0.19% | 22.47 | 4.66 |
| 01/15 | 4,820 | 4,827 | 4,758 | 4,790 | -0.79% | 217,700 | 5596億6176万 | -1.44% | 22.2 | 4.61 |
| 01/14 | 4,814 | 4,880 | 4,798 | 4,828 | +0.58% | 295,600 | 5641億166万 | -0.64% | 22.37 | 4.64 |
| 01/13 | 4,845 | 4,850 | 4,782 | 4,800 | +0.48% | 231,100 | 5608億3015万 | -1.13% | 22.25 | 4.61 |
| 01/09 | 4,800 | 4,807 | 4,737 | 4,777 | -0.79% | 228,500 | 5581億4284万 | -1.57% | 22.14 | 4.59 |
| 01/08 | 4,825 | 4,897 | 4,796 | 4,815 | +0.23% | 228,500 | 5625億8275万 | -0.72% | 22.31 | 4.63 |
| 01/07 | 4,750 | 4,832 | 4,732 | 4,804 | +0.08% | 220,600 | 5612億9751万 | -0.95% | 22.26 | 4.62 |
| 01/06 | 4,876 | 4,900 | 4,784 | 4,800 | -0.81% | 230,000 | 5608億3015万 | -0.91% | 22.25 | 4.61 |
| 01/05 | 4,800 | 4,850 | 4,751 | 4,839 | +1.62% | 253,000 | 5653億8690万 | -0.08% | 22.43 | 4.65 |
| 2025 | ||||||||||
| 12/30 | 4,810 | 4,850 | 4,762 | 4,762 | -0.98% | 177,600 | 5563億9025万 | -1.49% | 22.07 | 4.96 |
| 12/29 | 4,824 | 4,833 | 4,761 | 4,809 | -0.31% | 188,900 | 5618億8171万 | -0.31% | 22.29 | 5.01 |
| 12/26 | 4,810 | 4,850 | 4,790 | 4,824 | +0.23% | 192,100 | 5636億3430万 | +0.4% | 22.36 | 5.02 |
| 12/25 | 4,868 | 4,868 | 4,762 | 4,813 | -0.23% | 206,200 | 5623億4907万 | +0.54% | 22.31 | 5.01 |
| 12/24 | 4,828 | 4,864 | 4,791 | 4,824 | -0.04% | 214,400 | 5636億3430万 | +1.24% | 22.36 | 5.02 |
| 12/23 | 4,787 | 4,895 | 4,741 | 4,826 | +3.03% | 348,900 | 5638億6798万 | +1.79% | 22.37 | 5.03 |
| 12/22 | 4,700 | 4,822 | 4,595 | 4,684 | +0.04% | 705,500 | 5472億7676万 | -0.85% | 21.71 | 4.88 |
| 12/19 | 5,011 | 5,210 | 4,520 | 4,682 | -6.02% | 1,215,500 | 5470億4308万 | -0.64% | 21.7 | 4.88 |
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 | 1671億2947万 | 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 | 4,865 2026/5/22 | 193,400 | 5684億2473万 | +0.68% 4,832 | |||
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）
- 2026/05/22 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
645円（2001/10/18） - 654%（7.54倍）
4,865円（5/22）
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。
