坪田ラボ（4890）の株価チャート
株価
5/27
- 前日 (5/26)
- 247
- 始値
- 248
- 高値
- 248
- 安値
- 241
- 終値 -2.02%
- 242
- 出来高 +76.67%
- 71,200
乖離率
- 株価（5日）
移動平均値 - -4.35%
253 - 株価（25日）
移動平均値 - -15.68%
287 - 出来高（5日）
移動平均値 - -4.94%
74,900
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 248 | 248 | 241 | 242 | -2.02% | 71,200 | 62億4222万 | -15.68% | 138.72 | 7.23 |
| 05/26 | 250 | 251 | 246 | 247 | -1.59% | 40,300 | 63億7119万 | -14.83% | 141.58 | 7.38 |
| 05/25 | 261 | 262 | 246 | 251 | -4.92% | 130,200 | 64億7436万 | -14.33% | 143.87 | 7.49 |
| 05/22 | 258 | 265 | 258 | 264 | +1.93% | 48,300 | 68億969万 | -10.81% | 151.33 | 7.88 |
| 05/21 | 267 | 268 | 255 | 259 | -2.26% | 84,500 | 66億8072万 | -12.79% | 148.46 | 7.73 |
| 05/20 | 271 | 271 | 260 | 265 | -2.21% | 58,600 | 68億3548万 | -11.37% | 151.9 | 7.91 |
| 05/19 | 268 | 276 | 266 | 271 | +0.37% | 37,700 | 69億9025万 | -9.97% | 155.34 | 8.09 |
| 05/18 | 268 | 272 | 264 | 270 | -1.1% | 62,800 | 69億6446万 | -10.89% | 154.77 | 8.06 |
| 05/15 | 279 | 285 | 269 | 273 | -4.88% | 144,900 | 70億4184万 | -10.2% | 156.49 | 8.15 |
| 05/14 | 298 | 298 | 286 | 287 | -1.37% | 49,100 | 74億296万 | -5.9% | 164.51 | 8.57 |
| 05/13 | 290 | 297 | 289 | 291 | +0.69% | 46,400 | 75億614万 | -4.9% | 166.8 | 8.69 |
| 05/12 | 301 | 302 | 288 | 289 | -3.99% | 96,200 | 74億5455万 | -5.56% | 165.66 | 8.63 |
| 05/11 | 299 | 304 | 299 | 301 | +1.35% | 26,400 | 77億6408万 | -1.95% | 172.54 | 8.99 |
| 05/08 | 295 | 303 | 292 | 297 | +0.34% | 42,700 | 76億6090万 | -3.26% | 170.24 | 8.87 |
| 05/07 | 295 | 311 | 294 | 296 | +1.02% | 84,600 | 76億3511万 | -3.58% | 169.67 | 8.84 |
| 05/01 | 293 | 324 | 287 | 293 | 0% | 823,800 | 75億5772万 | -5.18% | 167.95 | 8.75 |
| 04/30 | 295 | 295 | 290 | 293 | -1.35% | 52,600 | 75億5772万 | -5.79% | 167.95 | 8.75 |
| 04/28 | 295 | 300 | 293 | 297 | +0.68% | 47,000 | 76億6090万 | -5.41% | 170.24 | 8.87 |
| 04/27 | 317 | 317 | 294 | 295 | -6.35% | 175,800 | 76億931万 | -6.65% | 169.1 | 8.81 |
| 04/24 | 305 | 320 | 304 | 315 | +2.61% | 99,800 | 81億2520万 | -0.94% | 180.56 | 9.41 |
| 04/23 | 309 | 314 | 306 | 307 | -0.65% | 101,500 | 79億1885万 | -3.76% | 175.97 | 9.17 |
| 04/22 | 314 | 317 | 305 | 309 | -1.9% | 100,000 | 79億7043万 | -4.04% | 177.12 | 9.23 |
| 04/21 | 321 | 324 | 315 | 315 | -1.87% | 45,600 | 81億2520万 | -3.37% | 180.56 | 9.41 |
| 04/20 | 322 | 327 | 317 | 321 | +0.63% | 67,200 | 82億7997万 | -2.73% | 184 | 9.58 |
| 04/17 | 325 | 325 | 317 | 319 | -1.54% | 61,600 | 82億2838万 | -4.2% | 182.85 | 9.53 |
| 04/16 | 323 | 329 | 320 | 324 | +1.25% | 73,900 | 83億5735万 | -4.14% | 185.72 | 9.67 |
| 04/15 | 320 | 325 | 316 | 320 | +0.95% | 80,400 | 82億5417万 | -5.33% | 183.43 | 9.56 |
| 04/14 | 311 | 318 | 310 | 317 | +1.6% | 60,800 | 81億7679万 | -6.21% | 181.71 | 9.47 |
| 04/13 | 308 | 315 | 307 | 312 | +1.96% | 84,200 | 80億4782万 | -7.42% | 178.84 | 9.32 |
| 04/10 | 308 | 309 | 303 | 306 | +0.33% | 54,900 | 78億9305万 | -8.93% | 175.4 | 9.14 |
| 04/09 | 314 | 315 | 305 | 305 | -2.56% | 75,300 | 78億6726万 | -8.96% | 174.83 | 9.11 |
| 04/08 | 309 | 321 | 309 | 313 | +2.62% | 134,000 | 80億7361万 | -6.01% | 179.41 | 9.35 |
| 04/07 | 303 | 308 | 302 | 305 | +0.66% | 48,500 | 78億6726万 | -8.13% | 174.83 | 9.11 |
| 04/06 | 303 | 308 | 300 | 303 | -0.66% | 61,900 | 78億1567万 | -8.46% | 173.68 | 9.05 |
| 04/03 | 301 | 309 | 301 | 305 | +1.33% | 77,400 | 78億6726万 | -7.58% | 174.83 | 9.11 |
| 04/02 | 311 | 312 | 299 | 301 | -2.59% | 175,200 | 77億6408万 | -8.23% | 172.54 | 8.99 |
| 04/01 | 302 | 309 | 296 | 309 | +5.1% | 224,500 | 79億7043万 | -5.21% | 177.12 | 9.23 |
| 03/31 | 303 | 312 | 292 | 294 | -3.29% | 236,400 | 75億8352万 | -9.26% | - | 8.78 |
| 03/30 | 309 | 314 | 300 | 304 | -8.16% | 401,000 | 78億4146万 | -5.88% | - | 9.08 |
| 03/27 | 327 | 352 | 322 | 331 | -7.8% | 785,000 | 85億3791万 | +2.8% | - | 9.88 |
| 03/26 | 351 | 359 | 339 | 359 | +1.99% | 167,900 | 92億6015万 | +12.54% | - | 10.72 |
| 03/25 | 352 | 368 | 350 | 352 | -1.12% | 265,400 | 90億7959万 | +11.75% | - | 10.51 |
| 03/24 | 346 | 361 | 336 | 356 | +5.33% | 473,000 | 91億8277万 | +14.1% | - | 10.63 |
| 03/23 | 333 | 351 | 324 | 338 | -5.32% | 458,900 | 87億1847万 | +9.39% | - | 10.09 |
| 03/19 | 374 | 390 | 352 | 357 | -6.3% | 662,300 | 92億856万 | +16.67% | - | 10.66 |
| 03/18 | 404 | 404 | 367 | 381 | -6.62% | 1,069,900 | 98億2762万 | +25.74% | - | 11.38 |
| 03/17 | 414 | 471 | 399 | 408 | +2% | 6,958,200 | 105億2407万 | +36% | - | 12.18 |
| 03/16 | 421 | 446 | 391 | 400 | -3.15% | 2,346,400 | 103億1772万 | +35.14% | - | 11.94 |
| 03/13 | 433 | 478 | 365 | 413 | -2.82% | 10,918,100 | 106億5304万 | +40.96% | - | 12.33 |
| 03/12 | 352 | 425 | 352 | 425 | +23.19% | 7,732,800 | 109億6257万 | +47.06% | - | 12.69 |
| 03/11 | 305 | 383 | 305 | 345 | +13.86% | 4,013,500 | 88億9903万 | +21.05% | - | 10.3 |
| 03/10 | 288 | 303 | 288 | 303 | +4.84% | 89,900 | 78億1567万 | +7.07% | - | 9.05 |
| 03/09 | 279 | 289 | 279 | 289 | -0.34% | 64,400 | 74億5455万 | +1.76% | - | 8.63 |
| 03/06 | 281 | 290 | 281 | 290 | +2.11% | 38,600 | 74億8034万 | +1.75% | - | 8.66 |
| 03/05 | 272 | 285 | 272 | 284 | +5.58% | 44,600 | 73億2558万 | -0.7% | - | 8.48 |
| 03/04 | 272 | 277 | 265 | 269 | -2.18% | 32,100 | 69億3866万 | -6.27% | - | 8.03 |
| 03/03 | 290 | 295 | 271 | 275 | -3.85% | 89,700 | 70億9343万 | -4.84% | - | 8.21 |
| 03/02 | 272 | 289 | 270 | 286 | +4.38% | 106,700 | 73億7716万 | -2.05% | - | 8.54 |
| 02/27 | 264 | 277 | 263 | 274 | +4.58% | 77,100 | 70億6763万 | -6.8% | - | 8.18 |
| 02/26 | 255 | 263 | 255 | 262 | +1.55% | 42,900 | 67億5810万 | -11.49% | - | 7.82 |
| 02/25 | 253 | 258 | 251 | 258 | +1.18% | 61,500 | 66億5492万 | -13.42% | - | 7.7 |
| 02/24 | 262 | 262 | 253 | 255 | -3.04% | 104,300 | 65億7754万 | -15.28% | - | 7.61 |
| 02/20 | 266 | 270 | 258 | 263 | -1.87% | 208,900 | 67億8390万 | -13.77% | - | 7.85 |
| 02/19 | 270 | 270 | 263 | 268 | -0.74% | 70,900 | 69億1287万 | -12.99% | - | 8 |
| 02/18 | 263 | 271 | 263 | 270 | +2.27% | 57,400 | 69億6446万 | -13.18% | - | 8.06 |
| 02/17 | 261 | 267 | 258 | 264 | -0.75% | 152,300 | 68億969万 | -15.65% | - | 7.88 |
| 02/16 | 271 | 271 | 262 | 266 | -2.56% | 109,200 | 68億6128万 | -15.82% | - | 7.94 |
| 02/13 | 279 | 280 | 267 | 273 | -3.53% | 168,000 | 70億4184万 | -14.42% | - | 8.15 |
| 02/12 | 283 | 283 | 276 | 283 | +0.71% | 50,900 | 72億9978万 | -12.11% | - | 8.45 |
| 02/10 | 286 | 290 | 277 | 281 | -2.09% | 143,700 | 72億4819万 | -13.27% | - | 8.39 |
| 02/09 | 287 | 295 | 261 | 287 | -10.03% | 479,700 | 74億296万 | -11.69% | - | 8.57 |
| 02/06 | 317 | 321 | 313 | 319 | -0.62% | 32,300 | 82億2838万 | -2.74% | - | 9.53 |
| 02/05 | 313 | 321 | 313 | 321 | +2.56% | 39,000 | 82億7997万 | -2.13% | - | 9.58 |
| 02/04 | 312 | 316 | 312 | 313 | -0.95% | 11,200 | 80億7361万 | -4.86% | - | 9.35 |
| 02/03 | 315 | 317 | 311 | 316 | +1.61% | 7,900 | 81億5099万 | -4.53% | - | 9.44 |
| 02/02 | 317 | 319 | 310 | 311 | -2.2% | 37,900 | 80億2202万 | -6.61% | - | 9.29 |
| 01/30 | 317 | 318 | 312 | 318 | +0.63% | 20,900 | 82億258万 | -4.79% | - | 9.5 |
| 01/29 | 321 | 321 | 313 | 316 | +0.32% | 19,200 | 81億5099万 | -5.95% | - | 9.44 |
| 01/28 | 320 | 320 | 314 | 315 | -1.87% | 46,100 | 81億2520万 | -6.8% | - | 9.41 |
| 01/27 | 323 | 323 | 317 | 321 | -0.31% | 47,200 | 82億7997万 | -5.31% | - | 9.58 |
| 01/26 | 329 | 330 | 320 | 322 | -2.72% | 79,900 | 83億576万 | -5.29% | - | 9.61 |
| 01/23 | 331 | 335 | 331 | 331 | 0% | 36,400 | 85億3791万 | -3.22% | - | 9.88 |
| 01/22 | 333 | 333 | 329 | 331 | +0.3% | 42,100 | 85億3791万 | -3.5% | - | 9.88 |
| 01/21 | 331 | 332 | 327 | 330 | +0.61% | 55,300 | 85億1211万 | -4.07% | - | 9.85 |
| 01/20 | 331 | 338 | 327 | 328 | -0.91% | 92,000 | 84億6053万 | -4.93% | - | 9.79 |
| 01/19 | 343 | 344 | 325 | 331 | -3.78% | 110,400 | 85億3791万 | -4.34% | - | 9.88 |
| 01/16 | 338 | 346 | 338 | 344 | +0.88% | 41,600 | 88億7323万 | -0.58% | - | 10.27 |
| 01/15 | 336 | 343 | 336 | 341 | +0.89% | 39,000 | 87億9585万 | -1.45% | - | 10.18 |
| 01/14 | 335 | 345 | 331 | 338 | +0.9% | 53,300 | 87億1847万 | -2.31% | - | 10.09 |
| 01/13 | 338 | 338 | 332 | 335 | -1.18% | 55,000 | 86億4109万 | -3.18% | - | 10 |
| 01/09 | 332 | 340 | 332 | 339 | +2.11% | 47,700 | 87億4426万 | -2.31% | - | 10.12 |
| 01/08 | 333 | 338 | 332 | 332 | -0.9% | 24,300 | 85億6370万 | -4.6% | - | 9.91 |
| 01/07 | 336 | 340 | 331 | 335 | -0.3% | 15,200 | 86億4109万 | -4.01% | - | 10 |
| 01/06 | 327 | 342 | 327 | 336 | +2.75% | 57,400 | 86億6688万 | -4.27% | - | 10.03 |
| 01/05 | 340 | 340 | 314 | 327 | -3.82% | 500,700 | 84億3473万 | -7.37% | - | 9.76 |
| 2025 | ||||||||||
| 12/30 | 338 | 340 | 333 | 340 | 0% | 42,300 | 87億7006万 | -4.23% | - | 7.93 |
| 12/29 | 339 | 342 | 337 | 340 | -0.29% | 52,600 | 87億7006万 | -4.49% | - | 7.93 |
| 12/26 | 355 | 356 | 341 | 341 | -3.94% | 104,600 | 87億9585万 | -4.48% | - | 7.96 |
| 12/25 | 361 | 361 | 353 | 355 | -1.11% | 50,600 | 91億5697万 | -0.84% | - | 8.28 |
| 12/24 | 356 | 369 | 353 | 359 | +1.7% | 396,500 | 92億6015万 | +0.28% | - | 8.38 |
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 | |
| 2023年 3月期 | 1,447 11/28 | 661 6/23 | 17,621,400 6/23 | 363億6701万 | 166億1271万 | +49.34% 11/24 | -22.39% 9/30 |
| 2024年 3月期 | 847 4/3 | 252 2/15 | 3,442,700 3/13 | 214億3485万 | 64億4553万 | +50.94% 3/11 | -25.31% 5/18 |
| 2025年 3月期 | 625 7/30 | 313 4/5 | 4,246,200 7/11 | 159億8593万 | 80億575万 | +41.51% 7/30 | -18.99% 4/7 |
| 2026年 3月期 | 478 3/13 | 251 2/25 | 10,918,100 3/13 | 123億2967万 | 64億7436万 | +47.1% 3/12 | -15.93% 2/16 |
| 最新 | 242 2026/5/27 | 71,200 | 62億4222万 | -15.68% 287 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -62%（0.38倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/05/27 vs 2025/12/30
- -29%（0.71倍）
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。
