リゾートトラスト（4681）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,850
- 始値
- 1,832
- 高値
- 1,847
- 安値
- 1,811
- 終値 -2.11%
- 1,811
- 出来高 -7.92%
- 369,800
乖離率
- 株価（5日）
移動平均値 - -1.2%
1,833 - 株価（25日）
移動平均値 - -1.58%
1,840 - 出来高（5日）
移動平均値 - -9.02%
406,460
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,832 | 1,847 | 1,811 | 1,811 | -2.11% | 369,800 | 3930億6233万 | -1.58% | 18.94 | 2.55 |
| 04/16 | 1,876 | 1,880 | 1,844 | 1,850 | +0.22% | 401,600 | 4015億2695万 | +0.43% | 19.35 | 2.61 |
| 04/15 | 1,840 | 1,856 | 1,835 | 1,846 | +0.6% | 402,100 | 4006億5878万 | +0.05% | 19.31 | 2.6 |
| 04/14 | 1,837 | 1,842 | 1,822 | 1,835 | +0.71% | 431,600 | 3982億7133万 | -0.7% | 19.19 | 2.59 |
| 04/13 | 1,833 | 1,846 | 1,814 | 1,822 | -0.71% | 427,200 | 3954億4979万 | -1.57% | 19.06 | 2.57 |
| 04/10 | 1,840 | 1,860 | 1,823 | 1,835 | -0.38% | 409,100 | 3982億7133万 | -1.08% | 19.19 | 2.59 |
| 04/09 | 1,865 | 1,880 | 1,839 | 1,842 | -1.34% | 395,900 | 3997億9062万 | -0.86% | 19.27 | 2.6 |
| 04/08 | 1,840 | 1,867 | 1,828 | 1,867 | +2.64% | 712,600 | 4052億1666万 | +0.38% | 19.53 | 2.63 |
| 04/07 | 1,825 | 1,839 | 1,791 | 1,819 | +0.06% | 456,400 | 3947億9866万 | -2.26% | 19.03 | 2.57 |
| 04/06 | 1,800 | 1,818 | 1,794 | 1,818 | +0.83% | 453,700 | 3945億8162万 | -2.57% | 19.02 | 2.56 |
| 04/03 | 1,800 | 1,815 | 1,797 | 1,803 | -0.22% | 288,600 | 3913億2600万 | -3.58% | 18.86 | 2.54 |
| 04/02 | 1,805 | 1,836 | 1,798 | 1,807 | +0.28% | 530,900 | 3921億9416万 | -3.63% | 18.9 | 2.55 |
| 04/01 | 1,776 | 1,802 | 1,754 | 1,802 | +3.8% | 641,700 | 3911億895万 | -4.05% | 18.85 | 2.54 |
| 03/31 | 1,779 | 1,793 | 1,736 | 1,736 | -2.03% | 735,600 | 3767億8421万 | -7.76% | 18.16 | 2.45 |
| 03/30 | 1,798 | 1,815 | 1,766 | 1,772 | -6.49% | 1,835,900 | 3845億9771万 | -6.09% | 18.54 | 2.5 |
| 03/27 | 1,916 | 1,923 | 1,895 | 1,895 | +0.42% | 2,151,800 | 4112億9382万 | +0.16% | 19.82 | 2.67 |
| 03/26 | 1,889 | 1,892 | 1,873 | 1,887 | +0.32% | 1,046,000 | 4095億5749万 | -0.16% | 19.74 | 2.66 |
| 03/25 | 1,892 | 1,901 | 1,881 | 1,881 | +0.64% | 1,076,100 | 4082億5524万 | -0.32% | 19.68 | 2.65 |
| 03/24 | 1,860 | 1,875 | 1,849 | 1,869 | +2.92% | 881,000 | 4056億5074万 | -0.9% | 19.55 | 2.64 |
| 03/23 | 1,822 | 1,835 | 1,810 | 1,816 | -1.57% | 879,800 | 3941億4754万 | -3.56% | 19 | 2.56 |
| 03/19 | 1,878 | 1,886 | 1,845 | 1,845 | -2.84% | 759,800 | 4004億4174万 | -2.02% | 19.3 | 2.6 |
| 03/18 | 1,892 | 1,899 | 1,880 | 1,899 | +0.42% | 439,800 | 4121億6199万 | +0.85% | 19.86 | 2.68 |
| 03/17 | 1,878 | 1,893 | 1,873 | 1,891 | +1.01% | 418,900 | 4104億2566万 | +0.59% | 19.78 | 2.67 |
| 03/16 | 1,872 | 1,887 | 1,863 | 1,872 | +0.11% | 542,800 | 4063億187万 | -0.21% | 19.58 | 2.64 |
| 03/13 | 1,869 | 1,892 | 1,857 | 1,870 | -0.16% | 555,200 | 4058億6778万 | -0.16% | 19.56 | 2.64 |
| 03/12 | 1,910 | 1,925 | 1,861 | 1,873 | -3% | 764,800 | 4065億1891万 | +0.27% | 19.59 | 2.64 |
| 03/11 | 1,929 | 1,945 | 1,923 | 1,931 | +1.15% | 698,900 | 4191億732万 | +3.59% | 20.2 | 2.72 |
| 03/10 | 1,938 | 1,938 | 1,899 | 1,909 | +0.32% | 653,700 | 4143億3241万 | +2.74% | 19.97 | 2.69 |
| 03/09 | 1,881 | 1,916 | 1,874 | 1,903 | -0.94% | 896,300 | 4130億3016万 | +2.64% | 19.91 | 2.68 |
| 03/06 | 1,905 | 1,929 | 1,886 | 1,921 | -0.26% | 588,400 | 4169億3690万 | +3.84% | 20.09 | 2.71 |
| 03/05 | 1,928 | 1,944 | 1,913 | 1,926 | +1.64% | 715,000 | 4180億2211万 | +4.33% | 20.15 | 2.72 |
| 03/04 | 1,878 | 1,907 | 1,861 | 1,895 | +0.48% | 877,800 | 4112億9382万 | +2.77% | 19.82 | 2.67 |
| 03/03 | 1,908 | 1,911 | 1,877 | 1,886 | -2.53% | 712,600 | 4093億4045万 | +2.28% | 19.73 | 2.66 |
| 03/02 | 1,911 | 1,949 | 1,907 | 1,935 | 0% | 587,500 | 4199億7549万 | +4.82% | 20.24 | 2.73 |
| 02/27 | 1,920 | 1,935 | 1,905 | 1,935 | +1.36% | 667,900 | 4199億7549万 | +4.82% | 20.24 | 2.73 |
| 02/26 | 1,916 | 1,925 | 1,902 | 1,909 | +0.42% | 510,000 | 4143億3241万 | +3.47% | 19.97 | 2.69 |
| 02/25 | 1,900 | 1,916 | 1,878 | 1,901 | +0.8% | 764,000 | 4125億9607万 | +2.98% | 19.88 | 2.68 |
| 02/24 | 1,880 | 1,894 | 1,855 | 1,886 | +0.32% | 604,800 | 4093億4045万 | +2.11% | 19.73 | 2.66 |
| 02/20 | 1,886 | 1,891 | 1,874 | 1,880 | -0.32% | 578,100 | 4080億3820万 | +1.68% | 19.67 | 2.65 |
| 02/19 | 1,843 | 1,886 | 1,823 | 1,886 | +2.39% | 778,100 | 4093億4045万 | +1.73% | 19.73 | 2.66 |
| 02/18 | 1,851 | 1,851 | 1,826 | 1,842 | +0.93% | 626,400 | 3997億9062万 | -0.81% | 19.27 | 2.6 |
| 02/17 | 1,834 | 1,843 | 1,820 | 1,825 | -1.62% | 438,000 | 3961億91万 | -1.93% | 19.09 | 2.57 |
| 02/16 | 1,790 | 1,862 | 1,787 | 1,855 | +3.63% | 1,085,800 | 4026億1216万 | -0.59% | 19.4 | 2.62 |
| 02/13 | 1,813 | 1,845 | 1,736 | 1,790 | -1.27% | 1,289,500 | 3885億446万 | -4.28% | 18.72 | 2.52 |
| 02/12 | 1,830 | 1,833 | 1,813 | 1,813 | -1.25% | 813,600 | 3934億9641万 | -3.31% | 18.96 | 2.56 |
| 02/10 | 1,821 | 1,866 | 1,820 | 1,836 | +0.82% | 694,900 | 3984億8837万 | -2.39% | 19.2 | 2.59 |
| 02/09 | 1,810 | 1,821 | 1,793 | 1,821 | +1.68% | 600,800 | 3952億3274万 | -3.45% | 19.05 | 2.57 |
| 02/06 | 1,790 | 1,796 | 1,775 | 1,791 | -0.17% | 791,100 | 3887億2150万 | -5.29% | 18.73 | 2.53 |
| 02/05 | 1,801 | 1,819 | 1,776 | 1,794 | +1.53% | 882,900 | 3893億7262万 | -5.48% | 18.77 | 2.53 |
| 02/04 | 1,764 | 1,789 | 1,752 | 1,767 | +0.17% | 2,067,600 | 3835億1250万 | -7.24% | 18.48 | 2.49 |
| 02/03 | 1,780 | 1,795 | 1,763 | 1,764 | -1.12% | 1,781,700 | 3828億6137万 | -7.84% | 18.45 | 2.49 |
| 02/02 | 1,827 | 1,827 | 1,782 | 1,784 | -0.89% | 993,000 | 3872億221万 | -7.23% | 18.66 | 2.52 |
| 01/30 | 1,826 | 1,826 | 1,792 | 1,800 | -0.39% | 709,800 | 3906億7487万 | -6.78% | 18.83 | 2.54 |
| 01/29 | 1,802 | 1,822 | 1,789 | 1,807 | -1.26% | 969,200 | 3921億9416万 | -6.76% | 18.9 | 2.55 |
| 01/28 | 1,856 | 1,859 | 1,823 | 1,830 | -2.61% | 550,700 | 3971億8612万 | -5.91% | 19.14 | 2.58 |
| 01/27 | 1,888 | 1,897 | 1,872 | 1,879 | -0.9% | 451,200 | 4078億2116万 | -3.74% | 19.65 | 2.65 |
| 01/26 | 1,898 | 1,905 | 1,893 | 1,896 | -1.25% | 446,400 | 4115億1086万 | -3.02% | 19.83 | 2.67 |
| 01/23 | 1,930 | 1,937 | 1,904 | 1,920 | -0.72% | 507,000 | 4167億1986万 | -1.94% | 20.08 | 2.71 |
| 01/22 | 1,927 | 1,946 | 1,916 | 1,934 | +1.2% | 440,200 | 4197億5845万 | -1.48% | 20.23 | 2.73 |
| 01/21 | 1,912 | 1,921 | 1,892 | 1,911 | -1.19% | 621,500 | 4147億6649万 | -2.8% | 19.99 | 2.7 |
| 01/20 | 1,925 | 1,938 | 1,910 | 1,934 | +0.16% | 567,400 | 4197億5845万 | -1.73% | 20.23 | 2.73 |
| 01/19 | 1,921 | 1,944 | 1,920 | 1,931 | -0.82% | 365,700 | 4191億732万 | -1.93% | 20.2 | 2.72 |
| 01/16 | 1,970 | 1,975 | 1,917 | 1,947 | -1.77% | 710,600 | 4225億7999万 | -1.17% | 20.37 | 2.75 |
| 01/15 | 1,970 | 1,985 | 1,964 | 1,982 | +0.61% | 391,200 | 4301億7644万 | +0.56% | 20.73 | 2.8 |
| 01/14 | 1,959 | 1,979 | 1,956 | 1,970 | +0.87% | 456,000 | 4275億7194万 | +0.05% | 20.61 | 2.78 |
| 01/13 | 1,950 | 1,964 | 1,933 | 1,953 | +0.46% | 582,000 | 4238億8224万 | -0.76% | 20.43 | 2.75 |
| 01/09 | 1,936 | 1,953 | 1,930 | 1,944 | -0.31% | 439,800 | 4219億2886万 | -1.17% | 20.33 | 2.74 |
| 01/08 | 1,922 | 1,954 | 1,918 | 1,950 | +1.09% | 511,800 | 4232億3111万 | -0.81% | 20.4 | 2.75 |
| 01/07 | 1,933 | 1,936 | 1,918 | 1,929 | -1.13% | 711,000 | 4186億7324万 | -1.83% | 20.18 | 2.72 |
| 01/06 | 1,951 | 1,963 | 1,940 | 1,951 | 0% | 483,100 | 4234億4815万 | -0.71% | 20.41 | 2.75 |
| 01/05 | 1,950 | 1,967 | 1,945 | 1,951 | -0.61% | 424,000 | 4234億4815万 | -0.71% | 20.41 | 2.75 |
| 2025 | ||||||||||
| 12/30 | 1,965 | 1,981 | 1,960 | 1,963 | 0% | 431,500 | 4260億5265万 | -0.1% | 20.53 | 2.77 |
| 12/29 | 1,972 | 1,976 | 1,950 | 1,963 | -0.56% | 453,000 | 4260億5265万 | -0.1% | 20.53 | 2.77 |
| 12/26 | 1,998 | 1,998 | 1,960 | 1,974 | -0.75% | 386,100 | 4284億4011万 | +0.46% | 20.65 | 2.78 |
| 12/25 | 1,999 | 1,999 | 1,970 | 1,989 | +0.4% | 367,600 | 4316億9573万 | +1.43% | 20.81 | 2.81 |
| 12/24 | 1,973 | 1,989 | 1,973 | 1,981 | -0.45% | 377,000 | 4299億5940万 | +1.23% | 20.72 | 2.79 |
| 12/23 | 1,995 | 1,996 | 1,972 | 1,990 | +0.86% | 299,200 | 4319億1278万 | +1.95% | 20.82 | 2.81 |
| 12/22 | 2,000 | 2,000 | 1,962 | 1,973 | -0.7% | 270,700 | 4282億2307万 | +1.28% | 20.64 | 2.78 |
| 12/19 | 1,990 | 2,001 | 1,974 | 1,987 | -0.1% | 563,700 | 4312億6165万 | +2.16% | 20.78 | 2.8 |
| 12/18 | 1,957 | 1,998 | 1,957 | 1,989 | +1.64% | 321,400 | 4316億9573万 | +2.58% | 20.81 | 2.81 |
| 12/17 | 1,983 | 1,985 | 1,939 | 1,957 | -0.86% | 379,500 | 4247億5040万 | +1.14% | 20.47 | 2.76 |
| 12/16 | 2,059 | 2,062 | 1,974 | 1,974 | -3.47% | 512,700 | 4284億4011万 | +2.23% | 20.65 | 2.78 |
| 12/15 | 2,042 | 2,074 | 2,040 | 2,045 | +1.19% | 558,800 | 4438億5006万 | +6.12% | 21.39 | 2.88 |
| 12/12 | 1,988 | 2,021 | 1,978 | 2,021 | +3.69% | 725,200 | 4386億4106万 | +5.21% | 21.14 | 2.85 |
| 12/11 | 1,964 | 1,970 | 1,941 | 1,949 | -0.05% | 232,900 | 4230億1407万 | +1.83% | 20.39 | 2.75 |
| 12/10 | 1,982 | 1,982 | 1,950 | 1,950 | -0.81% | 388,500 | 4232億3111万 | +2.09% | 20.4 | 2.75 |
| 12/09 | 1,983 | 1,984 | 1,947 | 1,966 | -0.35% | 360,900 | 4267億378万 | +3.15% | 20.56 | 2.77 |
| 12/08 | 1,945 | 1,978 | 1,938 | 1,973 | +2.28% | 367,100 | 4282億2307万 | +3.84% | 20.64 | 2.78 |
| 12/05 | 1,940 | 1,954 | 1,917 | 1,929 | -1.03% | 505,800 | 4186億7324万 | +1.96% | 20.18 | 2.72 |
| 12/04 | 1,938 | 1,955 | 1,938 | 1,949 | +0.46% | 377,100 | 4230億1407万 | +3.34% | 20.39 | 2.75 |
| 12/03 | 1,923 | 1,942 | 1,912 | 1,940 | +1.57% | 500,600 | 4210億6070万 | +3.08% | 20.29 | 2.74 |
| 12/02 | 1,911 | 1,923 | 1,902 | 1,910 | -0.26% | 326,200 | 4145億4945万 | +1.65% | 19.98 | 2.69 |
| 12/01 | 1,938 | 1,947 | 1,901 | 1,915 | -1.54% | 434,500 | 4156億3466万 | +1.97% | 20.03 | 2.7 |
| 11/28 | 1,950 | 1,963 | 1,945 | 1,945 | -0.26% | 390,000 | 4221億4590万 | +3.57% | 20.34 | 2.74 |
| 11/27 | 1,930 | 1,958 | 1,930 | 1,950 | +0.21% | 424,900 | 4232億3111万 | +3.94% | 20.4 | 2.75 |
| 11/26 | 1,970 | 1,976 | 1,936 | 1,946 | -0.46% | 448,200 | 4223億6294万 | +3.9% | 20.36 | 2.74 |
| 11/25 | 1,950 | 1,970 | 1,947 | 1,955 | -0.41% | 514,900 | 4243億1632万 | +4.55% | 20.45 | 2.76 |
| 11/21 | 1,900 | 1,963 | 1,900 | 1,963 | +3.92% | 1,160,400 | 4260億5265万 | +5.14% | 20.53 | 2.77 |
| 11/20 | 1,871 | 1,908 | 1,871 | 1,889 | +0.59% | 641,000 | 4099億9157万 | +1.45% | 19.76 | 2.66 |
| 11/19 | 1,870 | 1,890 | 1,867 | 1,878 | +1.08% | 496,300 | 4076億412万 | +0.86% | 19.64 | 2.65 |
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 | 753 3,010 6/5 | 280 1,119 3/17 | 4,377,200 1,094,300 6/4 | - | - | +13.43% 6/4 | -23.64% 3/17 |
| 2009年 3月期 | 414 1,657 5/16 | 173 691 10/10 | 5,896,400 1,474,100 8/13 | - | - | +19.55% 11/5 | -32.33% 10/10 |
| 2010年 3月期 | 347 1,388 3/31 | 223 891 4/1 | 1,740,000 435,000 3/26 | 717億6757万 | - | +12.04% 7/7 | -7.76% 10/8 |
| 2011年 3月期 | 357 1,426 1/24 1,428 4/26 | 221 885 3/15 | 2,141,200 535,300 3/28 | 738億3580万 | 457億5958万 | +6.72% 12/3 | -25.34% 3/15 |
| 2012年 3月期 | 347 1,387 3/27 | 223 892 6/8 | 2,391,600 597,900 3/27 | 717億1587万 | 461億2152万 | +12.14% 8/23 | -10.35% 11/16 |
| 2013年 3月期 | 670 2,680 3/29 2,680 3/28 | 301 1,204 5/18 | 2,904,400 726,100 3/26 | 1385億7140万 | 622億5372万 | +38.54% 4/8 | -7.12% 5/18 |
| 2014年 3月期 | 995 3,980 11/18 | 598 2,390 4/2 | 4,760,000 1,190,000 4/4 | 2057億8887万 | 1235億7673万 | +15.3% 7/3 | -18.33% 6/7 |
| 2015年 3月期 | 1,688 3,375 3/20 | 752 1,503 4/11 | 3,023,800 1,511,900 8/8 | 3577億9980万 | 1554億2747万 | +14.65% 3/20 | -7.1% 5/7 |
| 2016年 3月期 | 1,900 3,800 8/10 | 1,195 2,390 2/12 | 4,988,600 2,494,300 8/7 | 4099億4978万 | 2593億6040万 | +18.73% 8/10 | -18.05% 2/12 |
| 2017年 3月期 | 1,270 2,540 4/1 | 976 1,952 11/9 | 5,997,400 2,998,700 8/10 | 2756億3825万 | 2118億2908万 | +7.31% 11/22 | -9.96% 8/10 |
| 2018年 3月期 | 1,364 2,727 1/26 | 895 1,790 4/12 | 5,542,600 2,771,300 8/10 | 2959億3131万 | 1942億4900万 | +9.36% 8/10 | -9.16% 2/15 |
| 2019年 3月期 | 1,205 2,410 5/15 | 711 1,421 12/25 | 4,011,400 2,005,700 3/26 | 2615億3512万 | 1542億805万 | +7.79% 9/21 | -16.44% 12/25 |
| 2020年 3月期 | 980 1,959 12/12 | 477 954 3/23 | 3,954,200 1,977,100 3/27 | 2125億9224万 | 1035億2884万 | +12.67% 5/20 | -27.79% 3/18 |
| 2021年 3月期 | 988 1,975 3/16 | 447 894 4/6 | 4,033,600 2,016,800 11/11 | 2143億2857万 | 970億1759万 | +22.41% 5/26 | -12.21% 10/30 |
| 2022年 3月期 | 1,134 2,267 11/16 | 784 1,568 5/13 | 2,402,400 1,201,200 8/10 | 2460億1665万 | 1701億6061万 | +12.48% 6/8 | -10.29% 12/1 |
| 2023年 3月期 | 1,230 2,460 11/30 | 947 1,893 5/16 | 5,720,400 2,860,200 2/10 | 2669億6116万 | 2054億2987万 | +7.49% 9/16 | -9% 5/16 |
| 2024年 3月期 | 1,368 2,735 3/27 | 1,014 2,028 6/1 | 3,008,400 1,504,200 3/27 | 2968億438万 | 2200億8018万 | +8.16% 12/11 | -8.46% 5/31 |
| 2025年 3月期 | 1,650 3,300 2/7 | 1,025 2,049 8/5 | 2,523,400 1,261,700 8/13 | 3581億1863万 | 2223億5911万 | +13.95% 9/3 | -14.28% 8/5 |
| 最新 | 1,811 2026/4/17 | 369,800 | 3930億6233万 | -1.58% 1,840 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 49%（1.49倍）
- 2013/12/30 vs 2012/12/28
- 126%（2.26倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/04/17 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
173円（2008/10/10） - 948%（10.48倍）
1,811円（4/17）
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。
