日本空調サービス（4658）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,521
- 始値
- 1,525
- 高値
- 1,531
- 安値
- 1,496
- 終値 +0.46%
- 1,528
- 出来高 -13.59%
- 101,100
乖離率
- 株価（5日）
移動平均値 - -1.93%
1,558 - 株価（25日）
移動平均値 - -3.47%
1,583 - 出来高（5日）
移動平均値 - -2.98%
104,200
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,525 | 1,531 | 1,496 | 1,528 | +0.46% | 101,100 | 546億7795万 | -3.47% | 13.58 | 1.73 |
| 06/02 | 1,570 | 1,570 | 1,510 | 1,521 | -3.98% | 117,000 | 544億2746万 | -3.98% | 13.52 | 1.72 |
| 06/01 | 1,600 | 1,647 | 1,581 | 1,584 | +0.44% | 146,000 | 566億8185万 | -0.19% | 14.08 | 1.79 |
| 05/29 | 1,591 | 1,599 | 1,569 | 1,577 | -0.19% | 61,700 | 564億3136万 | -0.69% | 14.02 | 1.78 |
| 05/28 | 1,578 | 1,582 | 1,527 | 1,580 | -0.82% | 95,200 | 565億3872万 | -0.5% | 14.04 | 1.79 |
| 05/27 | 1,581 | 1,609 | 1,581 | 1,593 | -0.06% | 93,300 | 570億391万 | +0.25% | 14.16 | 1.8 |
| 05/26 | 1,572 | 1,595 | 1,548 | 1,594 | +1.46% | 95,600 | 570億3969万 | +0.25% | 14.17 | 1.8 |
| 05/25 | 1,563 | 1,578 | 1,558 | 1,571 | +2.41% | 67,400 | 562億1666万 | -1.26% | 13.96 | 1.78 |
| 05/22 | 1,542 | 1,561 | 1,523 | 1,534 | -1.29% | 111,200 | 548億9265万 | -3.64% | 13.63 | 1.74 |
| 05/21 | 1,577 | 1,588 | 1,541 | 1,554 | -1.08% | 189,400 | 556億833万 | -2.57% | 13.81 | 1.76 |
| 05/20 | 1,635 | 1,637 | 1,552 | 1,571 | -3.5% | 138,200 | 562億1666万 | -1.63% | 13.96 | 1.78 |
| 05/19 | 1,588 | 1,635 | 1,576 | 1,628 | +4.49% | 139,800 | 582億5635万 | +1.88% | 14.47 | 1.84 |
| 05/18 | 1,568 | 1,589 | 1,536 | 1,558 | -1.52% | 109,000 | 557億5147万 | -2.44% | 13.85 | 1.76 |
| 05/15 | 1,621 | 1,649 | 1,559 | 1,582 | -2.29% | 126,600 | 566億1028万 | -1% | 14.06 | 1.79 |
| 05/14 | 1,680 | 1,698 | 1,611 | 1,619 | -1.58% | 182,600 | 579億3429万 | +1.38% | 14.39 | 1.83 |
| 05/13 | 1,657 | 1,677 | 1,645 | 1,645 | -0.9% | 84,000 | 588億6468万 | +3.2% | 14.62 | 1.86 |
| 05/12 | 1,670 | 1,691 | 1,651 | 1,660 | +0.12% | 69,000 | 594億144万 | +4.4% | 14.75 | 1.88 |
| 05/11 | 1,670 | 1,693 | 1,655 | 1,658 | +0.67% | 93,700 | 593億2987万 | +4.61% | 14.74 | 1.88 |
| 05/08 | 1,640 | 1,653 | 1,623 | 1,647 | +0.73% | 80,200 | 589億3624万 | +4.37% | 14.64 | 1.86 |
| 05/07 | 1,595 | 1,651 | 1,595 | 1,635 | +3.35% | 111,900 | 585億684万 | +4.07% | 14.53 | 1.85 |
| 05/01 | 1,562 | 1,590 | 1,528 | 1,582 | +1.61% | 181,800 | 566億1028万 | +0.89% | 14.06 | 1.79 |
| 04/30 | 1,556 | 1,563 | 1,541 | 1,557 | -0.95% | 64,200 | 557億1568万 | -0.57% | 13.84 | 1.76 |
| 04/28 | 1,550 | 1,572 | 1,535 | 1,572 | +3.97% | 112,500 | 562億5244万 | +0.38% | 13.97 | 1.78 |
| 04/27 | 1,500 | 1,523 | 1,479 | 1,512 | +0.6% | 84,100 | 541億540万 | -3.32% | 13.44 | 1.71 |
| 04/24 | 1,585 | 1,586 | 1,498 | 1,503 | -4.57% | 254,100 | 537億8335万 | -3.9% | 13.36 | 1.7 |
| 04/23 | 1,582 | 1,593 | 1,556 | 1,575 | -0.38% | 87,300 | 563億5980万 | +0.57% | 14 | 1.78 |
| 04/22 | 1,601 | 1,606 | 1,577 | 1,581 | -1.31% | 72,300 | 565億7450万 | +0.89% | 14.05 | 1.79 |
| 04/21 | 1,620 | 1,624 | 1,600 | 1,602 | +0.19% | 57,900 | 573億2596万 | +2.23% | 14.24 | 1.81 |
| 04/20 | 1,600 | 1,621 | 1,592 | 1,599 | +1.01% | 99,100 | 572億1861万 | +2.11% | 14.21 | 1.81 |
| 04/17 | 1,620 | 1,623 | 1,581 | 1,583 | -2.64% | 69,900 | 566億4607万 | +1.15% | 14.07 | 1.79 |
| 04/16 | 1,616 | 1,644 | 1,613 | 1,626 | +0.62% | 98,300 | 581億8478万 | +3.9% | 14.45 | 1.84 |
| 04/15 | 1,611 | 1,636 | 1,606 | 1,616 | +0.37% | 79,700 | 578億2694万 | +3.32% | 14.36 | 1.83 |
| 04/14 | 1,600 | 1,619 | 1,591 | 1,610 | +1.19% | 69,600 | 576億1224万 | +3.01% | 14.31 | 1.82 |
| 04/13 | 1,587 | 1,604 | 1,577 | 1,591 | -0.62% | 58,300 | 569億3234万 | +1.92% | 14.14 | 1.8 |
| 04/10 | 1,614 | 1,626 | 1,594 | 1,601 | -0.19% | 71,000 | 572億9018万 | +2.56% | 14.23 | 1.81 |
| 04/09 | 1,626 | 1,635 | 1,602 | 1,604 | -0.87% | 61,300 | 573億9753万 | +2.69% | 14.26 | 1.81 |
| 04/08 | 1,608 | 1,620 | 1,602 | 1,618 | +3.06% | 72,800 | 578億9851万 | +3.65% | 14.38 | 1.83 |
| 04/07 | 1,566 | 1,582 | 1,552 | 1,570 | +0.58% | 36,900 | 561億8088万 | +0.45% | 13.95 | 1.78 |
| 04/06 | 1,547 | 1,569 | 1,544 | 1,561 | +1.36% | 74,000 | 558億5882万 | -0.45% | 13.87 | 1.77 |
| 04/03 | 1,543 | 1,557 | 1,523 | 1,540 | +0.06% | 53,700 | 551億736万 | -2.16% | 13.69 | 1.74 |
| 04/02 | 1,561 | 1,573 | 1,525 | 1,539 | -0.45% | 57,100 | 550億7157万 | -2.47% | 13.68 | 1.74 |
| 04/01 | 1,544 | 1,546 | 1,522 | 1,546 | +4.67% | 78,400 | 553億2206万 | -2.34% | 13.74 | 1.75 |
| 03/31 | 1,474 | 1,497 | 1,458 | 1,477 | -0.67% | 74,700 | 528億5296万 | -6.87% | 13.85 | 1.67 |
| 03/30 | 1,471 | 1,488 | 1,454 | 1,487 | -3.44% | 105,000 | 532億1080万 | -6.42% | 13.94 | 1.68 |
| 03/27 | 1,530 | 1,546 | 1,521 | 1,540 | +0.06% | 100,400 | 551億736万 | -3.21% | 14.43 | 1.74 |
| 03/26 | 1,566 | 1,566 | 1,522 | 1,539 | -1.09% | 93,900 | 550億7157万 | -3.21% | 14.43 | 1.74 |
| 03/25 | 1,545 | 1,567 | 1,545 | 1,556 | +1.83% | 106,900 | 556億7990万 | -2.08% | 14.58 | 1.76 |
| 03/24 | 1,540 | 1,540 | 1,509 | 1,528 | +1.87% | 81,000 | 546億7795万 | -3.72% | 14.32 | 1.73 |
| 03/23 | 1,517 | 1,517 | 1,481 | 1,500 | -3.41% | 131,900 | 536億7600万 | -5.36% | 14.06 | 1.7 |
| 03/19 | 1,599 | 1,608 | 1,553 | 1,553 | -3.78% | 94,300 | 555億7255万 | -2.08% | 14.56 | 1.76 |
| 03/18 | 1,583 | 1,619 | 1,579 | 1,614 | +2.09% | 63,800 | 577億5537万 | +1.96% | 15.13 | 1.83 |
| 03/17 | 1,600 | 1,608 | 1,572 | 1,581 | +0.06% | 116,200 | 565億7450万 | +0.32% | 14.82 | 1.79 |
| 03/16 | 1,572 | 1,589 | 1,566 | 1,580 | +0.89% | 101,900 | 565億3872万 | +0.64% | 14.81 | 1.79 |
| 03/13 | 1,550 | 1,586 | 1,548 | 1,566 | -0.57% | 102,300 | 560億3774万 | +0.13% | 14.68 | 1.77 |
| 03/12 | 1,606 | 1,610 | 1,565 | 1,575 | -1.81% | 159,300 | 563億5980万 | +1.09% | 14.76 | 1.78 |
| 03/11 | 1,616 | 1,627 | 1,604 | 1,604 | +0.5% | 78,600 | 573億9753万 | +3.42% | 15.03 | 1.81 |
| 03/10 | 1,600 | 1,613 | 1,585 | 1,596 | +2.9% | 124,200 | 571億1126万 | +3.37% | 14.96 | 1.81 |
| 03/09 | 1,548 | 1,564 | 1,521 | 1,551 | -3.72% | 181,900 | 555億98万 | +0.71% | 14.54 | 1.75 |
| 03/06 | 1,600 | 1,611 | 1,575 | 1,611 | -0.49% | 137,800 | 576億4802万 | +4.88% | 15.1 | 1.82 |
| 03/05 | 1,630 | 1,645 | 1,601 | 1,619 | +3.12% | 149,300 | 579億3429万 | +5.82% | 15.18 | 1.83 |
| 03/04 | 1,610 | 1,630 | 1,543 | 1,570 | -5.59% | 279,900 | 561億8088万 | +3.02% | 14.72 | 1.78 |
| 03/03 | 1,708 | 1,735 | 1,658 | 1,663 | -2.92% | 208,800 | 595億879万 | +9.48% | 15.59 | 1.88 |
| 03/02 | 1,695 | 1,721 | 1,679 | 1,713 | +0.88% | 179,400 | 612億9799万 | +13.22% | 16.06 | 1.94 |
| 02/27 | 1,652 | 1,705 | 1,648 | 1,698 | +2.72% | 122,600 | 607億6123万 | +13.05% | 15.92 | 1.92 |
| 02/26 | 1,681 | 1,707 | 1,647 | 1,653 | -0.36% | 296,600 | 591億5095万 | +10.79% | 15.49 | 1.87 |
| 02/25 | 1,635 | 1,689 | 1,634 | 1,659 | +2.72% | 455,900 | 593億6565万 | +11.87% | 15.55 | 1.88 |
| 02/24 | 1,561 | 1,618 | 1,561 | 1,615 | +3.93% | 285,300 | 577億9116万 | +9.57% | 15.14 | 1.83 |
| 02/20 | 1,545 | 1,561 | 1,529 | 1,554 | +1.17% | 133,700 | 556億833万 | +6% | 14.57 | 1.76 |
| 02/19 | 1,530 | 1,539 | 1,518 | 1,536 | +1.05% | 75,600 | 549億6422万 | +5.28% | 14.4 | 1.74 |
| 02/18 | 1,513 | 1,523 | 1,507 | 1,520 | +1.13% | 89,800 | 543億9168万 | +4.68% | 14.25 | 1.72 |
| 02/17 | 1,520 | 1,527 | 1,498 | 1,503 | -0.86% | 137,700 | 537億8335万 | +3.94% | 14.09 | 1.7 |
| 02/16 | 1,497 | 1,517 | 1,475 | 1,516 | +2.23% | 230,600 | 542億4854万 | +5.35% | 14.21 | 1.71 |
| 02/13 | 1,500 | 1,515 | 1,475 | 1,483 | -2.11% | 146,800 | 530億6767万 | +3.63% | 13.9 | 1.68 |
| 02/12 | 1,478 | 1,516 | 1,475 | 1,515 | +2.71% | 192,100 | 542億1276万 | +6.32% | 14.2 | 1.71 |
| 02/10 | 1,452 | 1,476 | 1,452 | 1,475 | +2.36% | 115,300 | 527億8140万 | +4.02% | 13.83 | 1.67 |
| 02/09 | 1,467 | 1,467 | 1,433 | 1,441 | +0.28% | 137,200 | 515億6474万 | +2.2% | 13.51 | 1.63 |
| 02/06 | 1,432 | 1,448 | 1,422 | 1,437 | +0.35% | 111,000 | 514億2160万 | +2.35% | 13.47 | 1.63 |
| 02/05 | 1,430 | 1,438 | 1,409 | 1,432 | +1.99% | 146,400 | 512億4268万 | +2.29% | 13.42 | 1.62 |
| 02/04 | 1,406 | 1,422 | 1,371 | 1,404 | -0.5% | 227,900 | 502億4073万 | +0.65% | 13.16 | 1.59 |
| 02/03 | 1,455 | 1,499 | 1,408 | 1,411 | -1.67% | 436,000 | 504億9122万 | +1.44% | 13.23 | 1.6 |
| 02/02 | 1,480 | 1,492 | 1,431 | 1,435 | -2.71% | 692,600 | 513億5004万 | +3.61% | 13.45 | 1.62 |
| 01/30 | 1,465 | 1,498 | 1,442 | 1,475 | +0.68% | 413,400 | 527億8140万 | +6.96% | 13.83 | 1.67 |
| 01/29 | 1,475 | 1,476 | 1,447 | 1,465 | +0.41% | 189,700 | 524億2356万 | +6.86% | 13.73 | 1.66 |
| 01/28 | 1,453 | 1,468 | 1,447 | 1,459 | -0.07% | 190,800 | 522億885万 | +7.2% | 13.68 | 1.65 |
| 01/27 | 1,463 | 1,472 | 1,446 | 1,460 | -0.07% | 107,600 | 522億4464万 | +8.07% | 13.68 | 1.65 |
| 01/26 | 1,480 | 1,500 | 1,453 | 1,461 | -2.27% | 200,900 | 522億8042万 | +9.11% | 13.69 | 1.65 |
| 01/23 | 1,472 | 1,497 | 1,472 | 1,495 | +2.61% | 210,400 | 534億9708万 | +12.49% | 14.01 | 1.69 |
| 01/22 | 1,452 | 1,457 | 1,440 | 1,457 | +0.48% | 244,500 | 521億3728万 | +10.71% | 13.66 | 1.65 |
| 01/21 | 1,413 | 1,460 | 1,412 | 1,450 | +1.97% | 253,000 | 518億8680万 | +11.11% | 13.59 | 1.64 |
| 01/20 | 1,425 | 1,434 | 1,410 | 1,422 | -0.21% | 148,800 | 508億8484万 | +9.98% | 13.33 | 1.61 |
| 01/19 | 1,415 | 1,428 | 1,401 | 1,425 | +1.06% | 131,500 | 509億9220万 | +11.07% | 13.36 | 1.61 |
| 01/16 | 1,391 | 1,410 | 1,383 | 1,410 | +1.66% | 136,000 | 504億5544万 | +10.76% | 13.22 | 1.59 |
| 01/15 | 1,358 | 1,391 | 1,352 | 1,387 | +1.31% | 187,800 | 496億3240万 | +9.82% | 13 | 1.57 |
| 01/14 | 1,363 | 1,384 | 1,358 | 1,369 | +0.66% | 151,200 | 489億8829万 | +8.91% | 12.83 | 1.55 |
| 01/13 | 1,344 | 1,360 | 1,340 | 1,360 | +2.41% | 186,200 | 486億6624万 | +8.71% | 12.75 | 1.54 |
| 01/09 | 1,328 | 1,338 | 1,322 | 1,328 | +0.3% | 85,300 | 475億2115万 | +6.67% | 12.45 | 1.5 |
| 01/08 | 1,326 | 1,333 | 1,319 | 1,324 | -0.82% | 74,500 | 473億7801万 | +6.77% | 12.41 | 1.5 |
| 01/07 | 1,320 | 1,341 | 1,314 | 1,335 | +0.68% | 116,600 | 477億7164万 | +8.01% | 12.51 | 1.51 |
| 01/06 | 1,300 | 1,326 | 1,300 | 1,326 | +2.55% | 143,300 | 474億4958万 | +7.54% | 12.43 | 1.5 |
| 01/05 | 1,290 | 1,297 | 1,276 | 1,293 | +0.23% | 183,900 | 462億6871万 | +5.12% | 12.12 | 1.46 |
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 | |
| 2008年 3月期 | 285 1,141 4/2 | 180 720 3/17 | 480,000 120,000 11/29 | - | - | +14.5% 10/10 | -13.25% 1/22 |
| 2009年 3月期 | 233 930 8/1 | 126 505 10/10 | 167,200 41,800 10/9 | - | - | +20.7% 12/8 | -31.55% 10/10 |
| 2010年 3月期 | 197 787 7/28 | 161 645 12/3 643 12/2 他2件 | 126,000 31,500 9/18 31,500 8/26 | - | - | +7.16% 12/25 | -6.76% 11/11 |
| 2011年 3月期 | 201 805 4/30 | 153 613 3/15 | 250,000 62,500 6/1 | 80億653万 | 60億9689万 | +5.76% 12/22 | -16.24% 3/15 |
| 2012年 3月期 | 197 788 6/27 | 168 673 10/5 | 355,600 88,900 6/27 | 78億3744万 | 66億9365万 | +12.8% 6/27 | -5.74% 10/4 8/9 |
| 2013年 3月期 | 229 915 3/25 | 174 696 6/11 | 106,400 26,600 12/25 | 91億59万 | 69億2241万 | +7.36% 3/8 | -4.53% 4/2 |
| 2014年 3月期 | 353 705 3/31 | 200 801 6/7 | 723,600 180,900 11/21 | 140億2386万 | 79億6674万 | +18.67% 4/3 | -8.33% 6/7 |
| 2015年 3月期 | 454 907 1/30 | 304 608 5/19 | 379,400 189,700 4/22 | 180億4204万 | 120億9433万 | +11.76% 6/19 | -13.39% 5/19 |
| 2016年 3月期 | 660 3/31 | 399 797 4/2 | 235,600 117,800 5/15 | 236億1744万 | 158億5392万 | +15.34% 7/29 | -16.07% 2/12 |
| 2017年 3月期 | 705 3/30 | 489 6/24 6/16 | 135,600 4/8 | 252億2772万 | 174億9837万 | +8.81% 2/14 | -6.55% 11/9 |
| 2018年 3月期 | 842 1/25 | 630 4/14 | 157,600 5/15 | 301億3012万 | 225億4392万 | +10.83% 11/6 | -8.31% 2/6 |
| 2019年 3月期 | 875 7/26 | 626 1/24 | 144,100 10/30 | 313億1100万 | 224億78万 | +6.55% 5/15 | -12.54% 12/25 |
| 2020年 3月期 | 884 12/23 | 530 3/13 | 195,100 8/8 | 316億3305万 | 189億6552万 | +12.36% 4/20 | -19.34% 3/13 |
| 2021年 3月期 | 807 3/19 | 597 4/3 | 247,300 8/7 | 288億7768万 | 213億6304万 | +8.07% 3/19 | -9.24% 8/3 |
| 2022年 3月期 | 887 9/16 | 699 8/18 8/17 | 1,882,400 9/16 | 317億4040万 | 250億1301万 | +13.34% 9/16 | -3.95% 1/27 |
| 2023年 3月期 | 818 5/9 | 675 1/10 | 141,300 11/2 | 292億7131万 | 241億5420万 | +3.15% 3/29 | -5.74% 11/2 |
| 2024年 3月期 | 948 2/1 | 701 4/6 | 345,000 2/1 | 339億2323万 | 250億8458万 | +11.62% 2/1 | -4.69% 10/4 |
| 2025年 3月期 | 1,145 6/19 | 860 8/5 | 1,101,400 8/28 | 409億7268万 | 307億7424万 | +11.27% 6/19 | -15.36% 4/7 |
| 2026年 3月期 | 1,735 3/3 | 822 4/7 | 3,016,400 12/22 | 620億8524万 | 294億1444万 | +13.25% 3/2 | -7.57% 10/14 |
| 最新 | 1,528 2026/6/3 | 101,100 | 546億7795万 | -3.47% 1,583 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/06/03 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
126円（2008/10/10） - 1110%（12.1倍）
1,528円（6/3）
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。
