エリッツ HD（5533）の株価チャート
株価
8/18
- 前日 (8/17)
- 1,958
- 始値
- 1,951
- 高値
- 1,965
- 安値
- 1,950
- 終値 -0.41%
- 1,950
- 出来高 -8.33%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.05%
1,951 - 株価（25日）
移動平均値 - -3.37%
2,018 - 出来高（5日）
移動平均値 - -21.43%
1,400
2026/02/12～2026/08/18
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 | ||||||||||
| 08/18 | 1,951 | 1,965 | 1,950 | 1,950 | -0.41% | 1,100 | 68億4879万 | -3.37% | 9.56 | 1.17 |
| 08/17 | 1,953 | 1,988 | 1,950 | 1,958 | +0.36% | 1,200 | 68億7688万 | -3.12% | 9.6 | 1.18 |
| 08/14 | 1,989 | 1,989 | 1,950 | 1,951 | -0.81% | 300 | 68億5230万 | -3.65% | 9.57 | 1.18 |
| 08/13 | 1,967 | 1,967 | 1,967 | 1,967 | +2.08% | 200 | 69億849万 | -2.91% | 9.65 | 1.19 |
| 08/12 | 1,917 | 1,997 | 1,917 | 1,927 | -3.99% | 4,200 | 67億6800万 | -4.84% | 9.45 | 1.16 |
| 08/10 | 2,034 | 2,057 | 2,000 | 2,007 | -1.23% | 2,500 | 70億4898万 | -0.99% | 9.84 | 1.21 |
| 08/07 | 2,032 | 2,032 | 2,032 | 2,032 | +0.1% | 200 | 71億3679万 | +0.49% | 9.96 | 1.22 |
| 08/06 | 2,030 | 2,030 | 2,030 | 2,030 | -0.2% | 200 | 71億2976万 | +0.69% | 9.95 | 1.22 |
| 08/05 | 2,034 | 2,034 | 2,034 | 2,034 | 0% | 100 | 71億4381万 | +1.24% | 9.97 | 1.23 |
| 08/03 | 2,034 | 2,034 | 2,034 | 2,034 | 0% | 100 | 71億4381万 | +1.55% | 9.97 | 1.23 |
| 07/31 | 2,013 | 2,034 | 2,013 | 2,034 | +1.09% | 600 | 71億4381万 | +1.8% | 9.97 | 1.23 |
| 07/30 | 1,986 | 2,012 | 1,912 | 2,012 | -1.03% | 1,000 | 70億6654万 | +0.95% | 9.87 | 1.21 |
| 07/29 | 1,983 | 2,050 | 1,983 | 2,033 | +2.52% | 2,600 | 71億4030万 | +2.21% | 9.97 | 1.22 |
| 07/28 | 2,001 | 2,013 | 1,983 | 1,983 | -2.03% | 800 | 69億6469万 | -0.05% | 9.72 | 1.19 |
| 07/27 | 2,035 | 2,059 | 2,023 | 2,024 | -0.54% | 1,100 | 71億869万 | +2.27% | 9.92 | 1.22 |
| 07/23 | 2,048 | 2,048 | 2,035 | 2,035 | -0.63% | 300 | 71億4732万 | +3.19% | 9.98 | 1.23 |
| 07/21 | 2,040 | 2,049 | 2,021 | 2,048 | +0.15% | 500 | 71億9298万 | +4.22% | 10.04 | 1.23 |
| 07/17 | 1,991 | 2,045 | 1,991 | 2,045 | +0.25% | 600 | 71億8244万 | +4.44% | 10.03 | 1.23 |
| 07/16 | 2,048 | 2,048 | 2,040 | 2,040 | -0.2% | 300 | 71億6488万 | +4.51% | 10 | 1.23 |
| 07/13 | 2,023 | 2,044 | 2,023 | 2,044 | -0.24% | 500 | 71億7893万 | +4.98% | 10.02 | 1.23 |
| 07/10 | 2,027 | 2,049 | 2,027 | 2,049 | +1.09% | 600 | 71億9649万 | +5.51% | 10.05 | 1.23 |
| 07/09 | 2,027 | 2,027 | 2,027 | 2,027 | -1.6% | 100 | 71億1922万 | +4.65% | 9.94 | 1.22 |
| 07/08 | 2,026 | 2,060 | 2,026 | 2,060 | -0.48% | 200 | 72億3513万 | +6.63% | 10.1 | 1.24 |
| 07/07 | 2,011 | 2,070 | 2,011 | 2,070 | +0.44% | 600 | 72億7025万 | +7.42% | 10.15 | 1.25 |
| 07/06 | 2,023 | 2,073 | 2,023 | 2,061 | +1.53% | 2,500 | 72億3864万 | +7.4% | 10.11 | 1.24 |
| 07/03 | 1,995 | 2,030 | 1,990 | 2,030 | -0.73% | 500 | 71億2976万 | +6.12% | 9.95 | 1.22 |
| 07/02 | 1,980 | 2,045 | 1,980 | 2,045 | +3.28% | 3,100 | 71億8244万 | +7.18% | 10.03 | 1.23 |
| 07/01 | 1,958 | 2,000 | 1,958 | 1,980 | +1.54% | 3,100 | 69億5415万 | +4.16% | 9.71 | 1.19 |
| 06/30 | 1,950 | 1,950 | 1,950 | 1,950 | -0.51% | 100 | 68億4879万 | +2.74% | 9.56 | 1.17 |
| 06/29 | 1,927 | 1,960 | 1,910 | 1,960 | +3.87% | 1,000 | 68億8391万 | +3.27% | 9.61 | 1.18 |
| 06/26 | 1,887 | 1,887 | 1,882 | 1,887 | 0% | 300 | 66億2752万 | -0.58% | 9.25 | 1.13 |
| 06/25 | 1,863 | 1,887 | 1,861 | 1,887 | +1.4% | 400 | 66億2752万 | -0.68% | 9.25 | 1.13 |
| 06/22 | 1,861 | 1,861 | 1,861 | 1,861 | -1.43% | 100 | 65億3620万 | -2.21% | 9.13 | 1.12 |
| 06/19 | 1,888 | 1,888 | 1,888 | 1,888 | -0.21% | 100 | 66億3103万 | -0.94% | 9.26 | 1.13 |
| 06/17 | 1,911 | 1,911 | 1,892 | 1,892 | -0.99% | 1,500 | 66億4508万 | -0.99% | 9.28 | 1.14 |
| 06/16 | 1,913 | 1,913 | 1,911 | 1,911 | +0.05% | 300 | 67億1181万 | -0.16% | 9.37 | 1.15 |
| 06/15 | 1,906 | 1,910 | 1,900 | 1,910 | +0.47% | 1,100 | 67億830万 | -0.26% | 9.37 | 1.15 |
| 06/12 | 1,901 | 1,901 | 1,901 | 1,901 | +1.66% | 200 | 66億7669万 | -0.78% | 9.32 | 1.14 |
| 06/09 | 1,878 | 1,880 | 1,847 | 1,870 | +1.36% | 600 | 65億6781万 | -2.5% | 9.17 | 1.12 |
| 06/08 | 1,863 | 1,903 | 1,845 | 1,845 | -1.02% | 400 | 64億8000万 | -3.91% | 9.05 | 1.11 |
| 06/05 | 1,866 | 1,872 | 1,864 | 1,864 | -1.01% | 300 | 65億4674万 | -3.12% | 9.14 | 1.12 |
| 06/04 | 1,883 | 1,883 | 1,883 | 1,883 | -0.05% | 200 | 66億1347万 | -2.28% | 9.23 | 1.13 |
| 06/03 | 1,890 | 1,890 | 1,851 | 1,884 | -2.13% | 1,500 | 66億1698万 | -2.28% | 9.24 | 1.13 |
| 06/02 | 1,888 | 1,925 | 1,888 | 1,925 | +1.21% | 500 | 67億6098万 | -0.21% | 9.44 | 1.16 |
| 06/01 | 1,909 | 1,948 | 1,902 | 1,902 | -1.35% | 1,600 | 66億8020万 | -1.45% | 9.33 | 1.14 |
| 05/29 | 1,913 | 1,928 | 1,905 | 1,928 | +0.78% | 500 | 67億7152万 | -0.16% | 9.45 | 1.16 |
| 05/28 | 1,913 | 1,913 | 1,913 | 1,913 | -0.21% | 100 | 67億1883万 | -0.88% | 9.38 | 1.15 |
| 05/27 | 1,892 | 1,917 | 1,877 | 1,917 | +1.32% | 1,100 | 67億3288万 | -0.73% | 9.4 | 1.15 |
| 05/26 | 1,892 | 1,892 | 1,892 | 1,892 | -0.42% | 200 | 66億4508万 | -2.07% | 9.28 | 1.14 |
| 05/25 | 1,900 | 1,900 | 1,900 | 1,900 | +0.05% | 100 | 66億7318万 | -1.76% | 9.32 | 1.14 |
| 05/21 | 1,860 | 1,899 | 1,860 | 1,899 | +1.01% | 600 | 66億6966万 | -1.91% | 9.31 | 1.14 |
| 05/20 | 1,910 | 1,934 | 1,880 | 1,880 | -1.57% | 2,600 | 66億293万 | -2.99% | 9.22 | 1.13 |
| 05/18 | 1,909 | 1,941 | 1,909 | 1,910 | -2% | 800 | 67億830万 | -1.65% | 9.37 | 1.15 |
| 05/15 | 1,949 | 1,949 | 1,949 | 1,949 | 0% | 200 | 68億4527万 | +0.26% | 9.56 | 1.17 |
| 05/13 | 1,956 | 1,956 | 1,895 | 1,949 | -0.05% | 10,000 | 68億4527万 | +0.21% | 9.56 | 1.17 |
| 05/11 | 1,950 | 1,950 | 1,950 | 1,950 | -0.31% | 500 | 68億4879万 | +0.15% | 9.56 | 1.17 |
| 05/07 | 1,944 | 1,956 | 1,931 | 1,956 | +0.62% | 500 | 68億6986万 | +0.46% | 9.59 | 1.18 |
| 05/01 | 2,000 | 2,000 | 1,944 | 1,944 | -3.28% | 1,800 | 68億2771万 | -0.1% | 9.53 | 1.17 |
| 04/30 | 2,055 | 2,070 | 1,943 | 2,010 | +2.92% | 1,800 | 70億5952万 | +3.24% | 9.86 | 1.21 |
| 04/28 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 100 | 68億5932万 | +0.36% | 9.58 | 1.17 |
| 04/27 | 1,920 | 1,977 | 1,915 | 1,953 | +1.14% | 1,600 | 68億5932万 | +0.36% | 9.58 | 1.17 |
| 04/24 | 1,946 | 1,946 | 1,931 | 1,931 | -0.46% | 200 | 67億8205万 | -0.87% | 9.47 | 1.16 |
| 04/23 | 1,940 | 1,940 | 1,940 | 1,940 | +0.52% | 100 | 68億1366万 | -0.56% | 9.51 | 1.17 |
| 04/22 | 1,950 | 1,950 | 1,930 | 1,930 | 0% | 200 | 67億7854万 | -1.23% | 9.46 | 1.16 |
| 04/20 | 1,930 | 1,930 | 1,930 | 1,930 | -0.77% | 100 | 67億7854万 | -1.53% | 9.46 | 1.16 |
| 04/17 | 1,947 | 1,947 | 1,945 | 1,945 | +1.99% | 200 | 68億3122万 | -1.07% | 9.54 | 1.17 |
| 04/15 | 1,941 | 1,941 | 1,907 | 1,907 | -0.63% | 200 | 66億9776万 | -3.2% | 9.35 | 1.15 |
| 04/13 | 1,919 | 1,919 | 1,919 | 1,919 | -0.78% | 100 | 67億3991万 | -2.88% | 9.41 | 1.15 |
| 04/10 | 1,906 | 1,934 | 1,905 | 1,934 | +0.52% | 400 | 67億9259万 | -2.32% | 9.48 | 1.16 |
| 04/09 | 1,924 | 1,924 | 1,924 | 1,924 | +0.05% | 100 | 67億5747万 | -2.93% | 9.43 | 1.16 |
| 04/08 | 1,935 | 1,975 | 1,923 | 1,923 | -0.67% | 900 | 67億5396万 | -3.12% | 9.43 | 1.16 |
| 04/07 | 1,907 | 1,936 | 1,901 | 1,936 | -0.26% | 500 | 67億9961万 | -2.66% | 9.49 | 1.16 |
| 04/06 | 1,905 | 1,941 | 1,905 | 1,941 | -0.05% | 1,500 | 68億1718万 | -2.56% | 9.52 | 1.17 |
| 04/03 | 1,943 | 1,943 | 1,942 | 1,942 | -0.05% | 200 | 68億2069万 | -2.66% | 9.52 | 1.17 |
| 04/02 | 1,921 | 1,953 | 1,920 | 1,943 | -0.92% | 3,500 | 68億2420万 | -2.7% | 9.53 | 1.17 |
| 04/01 | 1,961 | 1,961 | 1,961 | 1,961 | 0% | 200 | 68億8742万 | -1.9% | 9.62 | 1.18 |
| 03/30 | 1,961 | 1,961 | 1,961 | 1,961 | -0.1% | 500 | 68億8742万 | -1.85% | 9.62 | 1.24 |
| 03/26 | 1,963 | 1,964 | 1,963 | 1,963 | -0.3% | 800 | 68億9444万 | -1.8% | 9.63 | 1.25 |
| 03/24 | 1,969 | 1,969 | 1,969 | 1,969 | -1.75% | 100 | 69億1552万 | -1.5% | 9.66 | 1.25 |
| 03/19 | 2,027 | 2,040 | 1,970 | 2,004 | +2.77% | 1,000 | 70億3644万 | +0.2% | 9.83 | 1.27 |
| 03/18 | 1,945 | 1,950 | 1,918 | 1,950 | +0.26% | 1,400 | 68億4684万 | -2.45% | 9.56 | 1.24 |
| 03/17 | 1,945 | 1,945 | 1,945 | 1,945 | -0.51% | 200 | 68億2928万 | -2.75% | 9.54 | 1.23 |
| 03/12 | 1,955 | 1,955 | 1,955 | 1,955 | -2.01% | 100 | 68億6439万 | -2.4% | 9.59 | 1.24 |
| 03/10 | 1,950 | 2,015 | 1,930 | 1,995 | +2.31% | 800 | 70億484万 | -0.4% | 9.78 | 1.27 |
| 03/09 | 1,990 | 2,057 | 1,950 | 1,950 | -2.01% | 1,300 | 68億4684万 | -2.6% | 9.56 | 1.24 |
| 03/05 | 2,040 | 2,040 | 1,990 | 1,990 | -1% | 2,100 | 69億8728万 | -0.6% | 9.76 | 1.26 |
| 03/04 | 2,022 | 2,040 | 1,991 | 2,010 | -1.18% | 1,600 | 70億5751万 | +0.4% | 9.86 | 1.28 |
| 03/03 | 2,067 | 2,078 | 2,031 | 2,034 | -1.98% | 1,700 | 71億4178万 | +1.7% | 9.97 | 1.29 |
| 03/02 | 2,071 | 2,122 | 2,071 | 2,075 | +0.34% | 2,200 | 72億8574万 | +3.96% | 10.18 | 1.32 |
| 02/27 | 2,043 | 2,068 | 2,041 | 2,068 | +0.88% | 1,600 | 72億6116万 | +3.87% | 10.14 | 1.31 |
| 02/26 | 2,048 | 2,051 | 2,031 | 2,050 | +0.2% | 1,600 | 71億9796万 | +3.12% | 10.05 | 1.3 |
| 02/25 | 2,038 | 2,065 | 1,983 | 2,046 | +0.74% | 3,200 | 71億8391万 | +3.18% | 10.03 | 1.3 |
| 02/24 | 1,995 | 2,033 | 1,971 | 2,031 | +2.58% | 4,000 | 71億3124万 | +2.73% | 9.96 | 1.29 |
| 02/20 | 1,982 | 2,028 | 1,980 | 1,980 | -1.49% | 900 | 69億5098万 | +0.41% | 9.71 | 1.26 |
| 02/19 | 2,027 | 2,028 | 2,000 | 2,010 | -0.84% | 800 | 70億5630万 | +2.08% | 9.86 | 1.28 |
| 02/18 | 1,991 | 2,027 | 1,991 | 2,027 | +1.45% | 300 | 71億1598万 | +3.16% | 9.94 | 1.29 |
| 02/17 | 1,998 | 2,028 | 1,976 | 1,998 | -0.99% | 1,200 | 70億1417万 | +2.04% | 9.8 | 1.27 |
| 02/16 | 1,997 | 2,020 | 1,985 | 2,018 | +1.05% | 1,500 | 70億8439万 | +3.33% | 9.9 | 1.28 |
| 02/13 | 1,953 | 2,040 | 1,953 | 1,997 | +0.96% | 2,600 | 70億1066万 | +2.52% | 9.79 | 1.27 |
| 02/12 | 1,951 | 2,039 | 1,950 | 1,978 | +1.38% | 2,700 | 69億4396万 | +1.8% | 9.7 | 1.25 |
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 9月期 | 4,760 7/13 | 1,980 6/27 | 2,396,700 6/29 | 159億887万 | 66億1755万 | +3.33% 11/6 | -28.37% 8/16 |
| 2024年 9月期 | 2,727 1/30 | 1,464 8/6 | 401,100 1/30 | 91億4608万 | 49億8989万 | +24.05% 1/30 | -13.6% 8/6 |
| 2025年 9月期 | 2,124 9/22 | 1,601 4/8 | 6,800 1/29 | 73億7580万 | 55億5643万 | +11.43% 8/20 | -7.09% 4/7 |
| 最新 | 1,950 2026/8/18 | 1,100 | 68億6556万 | -3.37% 2,018 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/08/18 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,464円（2024/08/06） - 33%（1.33倍）
1,950円（8/18）
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。
