アール・エス・シー（4664）の株価チャート
株価
5/29
- 前日 (5/28)
- 843
- 始値
- 828
- 高値
- 888
- 安値
- 828
- 終値 +5.22%
- 887
- 出来高 +51.15%
- 72,100
乖離率
- 株価（5日）
移動平均値 - +9.24%
812 - 株価（25日）
移動平均値 - +7%
829 - 出来高（5日）
移動平均値 - +93.61%
37,240
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 | 828 | 888 | 828 | 887 | +5.22% | 72,100 | 27億6744万 | +7% | 39.85 | 1.13 |
| 05/28 | 798 | 860 | 798 | 843 | +7.53% | 47,700 | 26億3016万 | +1.32% | 37.87 | 1.07 |
| 05/27 | 779 | 791 | 760 | 784 | +0.77% | 11,400 | 24億4608万 | -6% | 35.22 | 1 |
| 05/26 | 769 | 786 | 754 | 778 | +1.04% | 17,300 | 24億2736万 | -7.27% | 34.95 | 0.99 |
| 05/25 | 796 | 801 | 769 | 770 | +0.52% | 37,700 | 24億240万 | -8.66% | 34.59 | 0.98 |
| 05/22 | 749 | 772 | 748 | 766 | +3.65% | 27,100 | 23億8992万 | -9.67% | 34.41 | 0.98 |
| 05/21 | 730 | 752 | 730 | 739 | +2.5% | 10,400 | 23億568万 | -13.36% | 33.2 | 0.94 |
| 05/20 | 735 | 735 | 716 | 721 | -2.57% | 27,000 | 22億4952万 | -15.97% | 32.39 | 0.92 |
| 05/19 | 740 | 761 | 732 | 740 | 0% | 15,900 | 23億880万 | -14.45% | 33.24 | 0.94 |
| 05/18 | 740 | 764 | 725 | 740 | -0.67% | 28,300 | 23億880万 | -15.14% | 33.24 | 0.94 |
| 05/15 | 740 | 772 | 727 | 745 | -8.14% | 65,400 | 23億2440万 | -15.15% | 33.47 | 0.95 |
| 05/14 | 861 | 867 | 805 | 811 | -6.67% | 89,000 | 25億3032万 | -8.26% | 36.43 | 1.03 |
| 05/13 | 862 | 880 | 860 | 869 | +0.93% | 16,700 | 27億1128万 | -2.03% | 39.04 | 1.11 |
| 05/12 | 875 | 886 | 861 | 861 | -1.6% | 40,700 | 26億8632万 | -3.04% | 38.68 | 1.1 |
| 05/11 | 884 | 888 | 871 | 875 | -0.34% | 19,700 | 27億3000万 | -1.69% | 39.31 | 1.11 |
| 05/08 | 878 | 891 | 871 | 878 | 0% | 24,800 | 27億3936万 | -1.46% | 39.44 | 1.12 |
| 05/07 | 882 | 895 | 872 | 878 | +0.11% | 22,300 | 27億3936万 | -1.68% | 39.44 | 1.12 |
| 05/01 | 873 | 882 | 864 | 877 | +0.46% | 26,800 | 27億3624万 | -2.34% | 39.4 | 1.12 |
| 04/30 | 878 | 920 | 871 | 873 | 0% | 85,300 | 27億2376万 | -3.32% | 39.22 | 1.11 |
| 04/28 | 882 | 882 | 860 | 873 | -0.57% | 36,100 | 27億2376万 | -4.07% | 39.22 | 1.11 |
| 04/27 | 865 | 894 | 854 | 878 | +1.5% | 56,200 | 27億3936万 | -4.04% | 39.44 | 1.12 |
| 04/24 | 896 | 896 | 863 | 865 | -2.92% | 52,100 | 26億9880万 | -5.46% | 38.86 | 1.1 |
| 04/23 | 887 | 911 | 868 | 891 | +1.14% | 140,000 | 27億7992万 | -3.26% | 40.03 | 1.13 |
| 04/22 | 887 | 891 | 869 | 881 | -1.12% | 80,900 | 27億4872万 | -5.27% | 39.58 | 1.12 |
| 04/21 | 962 | 980 | 883 | 891 | -7.76% | 213,800 | 27億7992万 | -5.21% | 40.03 | 1.13 |
| 04/20 | 910 | 1,042 | 904 | 966 | +7.93% | 463,300 | 30億1392万 | +1.58% | 43.39 | 1.23 |
| 04/17 | 920 | 980 | 887 | 895 | -1.86% | 330,300 | 27億9240万 | -6.18% | 40.21 | 1.14 |
| 04/16 | 897 | 940 | 870 | 912 | +2.7% | 137,500 | 28億4544万 | -5% | 40.97 | 1.16 |
| 04/15 | 889 | 895 | 880 | 888 | +0.57% | 24,900 | 27億7056万 | -7.5% | 39.89 | 1.13 |
| 04/14 | 901 | 912 | 880 | 883 | -0.79% | 43,200 | 27億5496万 | -8.12% | 39.67 | 1.12 |
| 04/13 | 863 | 906 | 863 | 890 | +2.65% | 87,300 | 27億7680万 | -7.19% | 39.98 | 1.13 |
| 04/10 | 888 | 892 | 856 | 867 | -2.14% | 34,800 | 27億504万 | -9.59% | 38.95 | 1.1 |
| 04/09 | 924 | 924 | 873 | 886 | -4.11% | 43,300 | 27億6432万 | -7.71% | 39.8 | 1.13 |
| 04/08 | 920 | 929 | 906 | 924 | +2.1% | 37,500 | 28億8288万 | -3.45% | 41.51 | 1.18 |
| 04/07 | 888 | 925 | 883 | 905 | +1.91% | 66,000 | 28億2360万 | -5.14% | 40.65 | 1.15 |
| 04/06 | 879 | 898 | 879 | 888 | -0.11% | 9,100 | 27億7056万 | -6.92% | 39.89 | 1.13 |
| 04/03 | 894 | 903 | 876 | 889 | -0.11% | 20,800 | 27億7368万 | -6.91% | 39.94 | 1.13 |
| 04/02 | 898 | 908 | 873 | 890 | -1.22% | 38,300 | 27億7680万 | -6.9% | 39.98 | 1.13 |
| 04/01 | 920 | 930 | 888 | 901 | +0.67% | 72,600 | 28億1112万 | -5.75% | 40.47 | 1.15 |
| 03/31 | 935 | 951 | 895 | 895 | -3.66% | 78,300 | 27億9240万 | -6.18% | 19.52 | 1.14 |
| 03/30 | 960 | 975 | 915 | 929 | -9.1% | 92,900 | 28億9848万 | -2.62% | 20.26 | 1.18 |
| 03/27 | 1,014 | 1,125 | 1,010 | 1,022 | +2.3% | 171,100 | 31億8864万 | +7.24% | 22.29 | 1.3 |
| 03/26 | 1,030 | 1,060 | 995 | 999 | -3.01% | 30,200 | 31億1688万 | +5.16% | 21.79 | 1.27 |
| 03/25 | 1,024 | 1,065 | 1,012 | 1,030 | +2.49% | 81,400 | 32億1360万 | +8.65% | 22.47 | 1.31 |
| 03/24 | 930 | 1,044 | 930 | 1,005 | +12.42% | 298,400 | 31億3560万 | +6.35% | 21.92 | 1.28 |
| 03/23 | 956 | 968 | 890 | 894 | -10.51% | 91,300 | 27億8928万 | -5.1% | 19.5 | 1.14 |
| 03/19 | 1,110 | 1,110 | 988 | 999 | -10.96% | 106,200 | 31億1688万 | +5.6% | 21.79 | 1.27 |
| 03/18 | 1,183 | 1,195 | 1,071 | 1,122 | -1.58% | 166,000 | 35億64万 | +18.48% | 24.47 | 1.43 |
| 03/17 | 1,150 | 1,189 | 1,100 | 1,140 | -1.38% | 221,500 | 35億5680万 | +21.02% | 24.86 | 1.45 |
| 03/16 | 1,011 | 1,256 | 1,003 | 1,156 | +11.05% | 1,034,500 | 36億672万 | +23.37% | 25.21 | 1.47 |
| 03/13 | 1,120 | 1,262 | 1,010 | 1,041 | -1.33% | 996,100 | 32億4792万 | +11.82% | 22.71 | 1.33 |
| 03/12 | 919 | 1,055 | 884 | 1,055 | +16.57% | 1,297,000 | 32億9160万 | +13.56% | 23.01 | 1.34 |
| 03/11 | 905 | 952 | 903 | 905 | +0.78% | 44,500 | 28億2360万 | -2.48% | 19.74 | 1.15 |
| 03/10 | 851 | 903 | 851 | 898 | +6.27% | 11,800 | 28億176万 | -3.54% | 19.59 | 1.14 |
| 03/09 | 837 | 865 | 832 | 845 | -4.2% | 23,000 | 26億3640万 | -9.63% | 18.43 | 1.08 |
| 03/06 | 890 | 903 | 876 | 882 | -1.12% | 10,600 | 27億5184万 | -6.27% | 19.24 | 1.12 |
| 03/05 | 842 | 900 | 842 | 892 | +9.85% | 48,100 | 27億8304万 | -5.81% | 19.46 | 1.14 |
| 03/04 | 850 | 864 | 803 | 812 | -5.69% | 43,000 | 25億3344万 | -14.88% | 17.71 | 1.03 |
| 03/03 | 897 | 909 | 860 | 861 | -3.91% | 19,500 | 26億8632万 | -10.78% | 18.78 | 1.1 |
| 03/02 | 919 | 919 | 895 | 896 | -2.61% | 10,300 | 27億9552万 | -8.1% | 19.54 | 1.14 |
| 02/27 | 911 | 952 | 906 | 920 | +1.21% | 23,900 | 28億7040万 | -6.31% | 20.07 | 1.17 |
| 02/26 | 881 | 911 | 881 | 909 | +3.18% | 17,000 | 28億3608万 | -7.9% | 19.83 | 1.16 |
| 02/25 | 878 | 903 | 866 | 881 | +1.85% | 22,600 | 27億4872万 | -11.46% | 19.22 | 1.12 |
| 02/24 | 879 | 899 | 862 | 865 | -3.24% | 23,300 | 26億9880万 | -13.84% | 18.87 | 1.1 |
| 02/20 | 902 | 917 | 883 | 894 | -1.97% | 45,400 | 27億8928万 | -11.66% | 19.5 | 1.14 |
| 02/19 | 935 | 938 | 905 | 912 | -2.56% | 38,000 | 28億4544万 | -10.5% | 19.89 | 1.16 |
| 02/18 | 957 | 966 | 934 | 936 | -0.64% | 20,200 | 29億2032万 | -8.68% | 20.41 | 1.19 |
| 02/17 | 953 | 979 | 935 | 942 | -1.67% | 30,800 | 29億3904万 | -8.63% | 20.55 | 1.2 |
| 02/16 | 934 | 996 | 928 | 958 | +2.24% | 70,100 | 29億8896万 | -8.33% | 20.89 | 1.22 |
| 02/13 | 988 | 998 | 937 | 937 | -6.11% | 84,200 | 29億2344万 | -11.6% | 20.44 | 1.19 |
| 02/12 | 1,032 | 1,032 | 994 | 998 | -2.35% | 50,500 | 31億1376万 | -7.16% | 21.77 | 1.27 |
| 02/10 | 1,007 | 1,036 | 1,000 | 1,022 | +1.79% | 31,900 | 31億8864万 | -5.72% | 22.29 | 1.3 |
| 02/09 | 1,028 | 1,028 | 999 | 1,004 | +0.1% | 29,500 | 31億3248万 | -8.23% | 21.9 | 1.28 |
| 02/06 | 998 | 1,025 | 988 | 1,003 | +0.5% | 42,800 | 31億2936万 | -9.31% | 21.88 | 1.28 |
| 02/05 | 1,019 | 1,030 | 984 | 998 | +0.1% | 48,800 | 31億1376万 | -11.05% | 21.77 | 1.27 |
| 02/04 | 1,027 | 1,029 | 992 | 997 | -2.45% | 61,000 | 31億1064万 | -12.31% | 21.75 | 1.27 |
| 02/03 | 998 | 1,078 | 987 | 1,022 | +3.86% | 148,500 | 31億8864万 | -11.21% | 22.29 | 1.3 |
| 02/02 | 1,028 | 1,039 | 984 | 984 | -2.86% | 45,400 | 30億7008万 | -15.17% | 21.46 | 1.25 |
| 01/30 | 988 | 1,057 | 987 | 1,013 | +1.71% | 77,000 | 31億6056万 | -13.2% | 22.09 | 1.29 |
| 01/29 | 1,018 | 1,018 | 967 | 996 | -2.16% | 68,100 | 31億752万 | -15.38% | 21.72 | 1.27 |
| 01/28 | 1,079 | 1,079 | 1,015 | 1,018 | -5.13% | 71,500 | 31億7616万 | -13.95% | 22.2 | 1.3 |
| 01/27 | 1,097 | 1,114 | 1,069 | 1,073 | -2.19% | 41,700 | 33億4776万 | -9.53% | 23.4 | 1.37 |
| 01/26 | 1,100 | 1,163 | 1,091 | 1,097 | +0.83% | 103,000 | 34億2264万 | -7.35% | 23.93 | 1.4 |
| 01/23 | 1,100 | 1,126 | 1,076 | 1,088 | +1.4% | 81,300 | 33億9456万 | -8.03% | 23.73 | 1.39 |
| 01/22 | 1,084 | 1,105 | 1,048 | 1,073 | +0.94% | 76,600 | 33億4776万 | -9.3% | 23.4 | 1.37 |
| 01/21 | 1,055 | 1,071 | 1,025 | 1,063 | -4.23% | 84,100 | 33億1656万 | -10.52% | 23.18 | 1.35 |
| 01/20 | 1,100 | 1,136 | 1,049 | 1,110 | +2.21% | 145,000 | 34億6320万 | -7.27% | 24.21 | 1.41 |
| 01/19 | 1,050 | 1,087 | 1,028 | 1,086 | +1.97% | 82,200 | 33億8832万 | -10.54% | 23.69 | 1.38 |
| 01/16 | 1,078 | 1,079 | 1,015 | 1,065 | -1.02% | 147,700 | 33億2280万 | -12.63% | 23.23 | 1.36 |
| 01/15 | 1,059 | 1,090 | 1,015 | 1,076 | +1.32% | 138,700 | 33億5712万 | -12.02% | 23.47 | 1.37 |
| 01/14 | 1,092 | 1,107 | 1,036 | 1,062 | -2.66% | 136,100 | 33億1344万 | -14.42% | 23.16 | 1.35 |
| 01/13 | 1,310 | 1,320 | 1,056 | 1,091 | -16.27% | 412,000 | 34億392万 | -12.51% | 23.8 | 1.39 |
| 01/09 | 1,289 | 1,352 | 1,258 | 1,303 | -0.76% | 164,400 | 40億6536万 | +4.66% | 28.42 | 1.66 |
| 01/08 | 1,305 | 1,345 | 1,266 | 1,313 | +0.23% | 103,100 | 40億9656万 | +6.92% | 28.64 | 1.67 |
| 01/07 | 1,204 | 1,322 | 1,197 | 1,310 | +6.16% | 129,200 | 40億8720万 | +8.8% | 28.57 | 1.67 |
| 01/06 | 1,295 | 1,305 | 1,233 | 1,234 | -2.83% | 62,200 | 38億5008万 | +4.49% | 26.91 | 1.57 |
| 01/05 | 1,328 | 1,364 | 1,258 | 1,270 | -2.46% | 99,300 | 39億6240万 | +9.48% | 27.7 | 1.62 |
| 2025 | ||||||||||
| 12/30 | 1,386 | 1,442 | 1,290 | 1,302 | -7.73% | 153,600 | 40億6224万 | +14.41% | 28.36 | 1.71 |
| 12/29 | 1,370 | 1,451 | 1,333 | 1,411 | +2.69% | 137,100 | 44億232万 | +26.66% | 30.73 | 1.85 |
| 12/26 | 1,328 | 1,418 | 1,304 | 1,374 | +2% | 226,400 | 42億8688万 | +26.4% | 29.93 | 1.8 |
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 | 458 11/30 | 250 3/21 | 5,000 4/13 | - | - | +7.6% 11/30 | -44.61% 10/29 |
| 2009年 3月期 | 405 1/22 | 174 10/29 | 22,000 10/17 | - | - | +33.22% 1/22 | -31.13% 11/6 |
| 2010年 3月期 | 391 2/26 | 260 9/16 | 2,700 3/9 | - | - | +19.34% 12/17 | -17.32% 3/12 |
| 2011年 3月期 | 353 4/16 | 185 3/30 | 7,100 3/30 | 10億3782万 | 5億4390万 | +13.58% 1/31 | -22.5% 8/12 |
| 2012年 3月期 | 260 3/21 | 155 8/11 | 43,900 6/24 | 7億6440万 | 4億5570万 | +14.19% 3/27 | -11.8% 7/7 |
| 2013年 3月期 | 281 6/1 5/31 | 180 12/21 | 9,600 5/14 | 8億2614万 | 5億2920万 | +78.57% 4/4 | -12.06% 11/6 |
| 2014年 3月期 | 487 4/5 | 208 4/1 | 328,100 11/14 | 14億3178万 | 6億1152万 | +71.29% 6/18 | -17.51% 8/5 |
| 2015年 3月期 | 2,562 2/13 | 233 5/22 5/21 他2件 | 1,119,500 2/13 | 75億3228万 | 6億8502万 | +380.71% 2/13 | -33.34% 3/17 |
| 2016年 3月期 | 1,373 4/30 | 441 2/15 | 2,229,000 4/30 | 40億3662万 | 12億9654万 | +54.15% 11/18 | -22.98% 8/25 |
| 2017年 3月期 | 766 1/25 | 378 11/11 | 1,018,200 1/25 | 22億5204万 | 11億1132万 | +57.31% 1/24 | -19.94% 6/14 |
| 2018年 3月期 | 1,962 3/16 | 471 4/3 | 4,719,200 2/2 | 57億6828万 | 13億8474万 | +140.38% 2/2 | -24.48% 5/7 |
| 2019年 3月期 | 1,840 4/10 | 722 8/13 | 1,170,700 6/12 | 54億960万 | 21億2268万 | +39.67% 11/26 | -28.2% 5/15 |
| 2020年 3月期 | 1,175 5/13 | 334 3/23 | 613,800 9/13 | 34億5450万 | 9億8196万 | +21.57% 1/14 | -37.75% 3/16 |
| 2021年 3月期 | 760 9/24 | 339 4/6 | 228,100 9/18 | 22億3440万 | 9億9666万 | +29.39% 8/20 | -14.38% 7/10 |
| 2022年 3月期 | 685 6/17 | 403 2/25 | 129,900 5/31 | 20億1390万 | 11億8482万 | +10.75% 6/17 | -11.36% 5/14 |
| 2023年 3月期 | 589 9/8 | 401 6/30 | 246,200 4/26 | 17億3166万 | 11億7894万 | +17.16% 7/8 | -8.13% 10/3 |
| 2024年 3月期 | 852 9/29 | 536 4/6 4/4 | 353,200 11/22 | 25億488万 | 15億7584万 | +13.28% 5/12 | -15.49% 10/26 |
| 2025年 3月期 | 1,400 10/31 | 439 8/6 | 1,613,800 10/28 | 41億1600万 | 12億9066万 | +116.75% 10/31 | -24.28% 4/7 |
| 2026年 3月期 | 1,835 12/8 | 451 4/7 | 5,482,400 12/8 | 57億2520万 | 13億2594万 | +96.9% 12/5 | -15.35% 1/29 |
| 最新 | 887 2026/5/29 | 72,100 | 27億6744万 | +7% 829 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/25
- 30%（1.3倍）
- 1999/12/27 vs 1998/12/28
- 35%（1.35倍）
- 2000/12/28 vs 1999/12/27
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/28
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- -25%（0.75倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 122%（2.22倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- 121%（2.21倍）
- 2019/12/30 vs 2018/12/28
- -43%（0.57倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 81%（1.81倍）
- 2026/05/29 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
155円（2011/08/11） - 472%（5.72倍）
887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。
