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
08/14	1,114	1,160	1,108	1,160	+4.13%	33,400	-	+2.56%	-	-
08/13	1,098	1,124	1,090	1,114	+2.01%	30,200	-	-1.07%	-	-
08/12	1,070	1,106	1,070	1,092	-4.88%	65,900	-	-2.85%	-	-
08/10	1,149	1,150	1,090	1,148	+4.84%	46,800	-	+2.32%	-	-
08/07	1,098	1,098	1,076	1,095	+2.15%	11,400	-	-1.97%	-	-
08/06	1,106	1,106	1,070	1,072	-0.92%	13,600	-	-3.77%	-	-
08/05	1,067	1,087	1,067	1,082	+0.93%	8,800	-	-2.87%	-	-
08/04	1,082	1,082	1,062	1,072	+1.42%	12,100	-	-3.68%	-	-
08/03	1,088	1,088	1,041	1,057	-2.49%	33,200	-	-5.03%	-	-
07/31	1,127	1,127	1,074	1,084	-2.25%	35,000	-	-2.78%	-	-
07/30	1,117	1,118	1,088	1,109	-0.63%	28,600	-	-0.72%	-	-
07/29	1,125	1,152	1,113	1,116	-1.06%	24,200	-	-0.09%	-	-
07/28	1,167	1,167	1,123	1,128	-2.84%	20,000	-	+0.98%	-	-
07/27	1,181	1,197	1,159	1,161	-1.61%	11,700	-	+4.03%	-	-
07/24	1,192	1,192	1,139	1,180	-1.01%	20,600	-	+5.92%	-	-
07/23	1,207	1,215	1,190	1,192	-1.16%	13,300	-	+6.91%	-	-
07/22	1,222	1,243	1,171	1,206	-2.11%	42,900	-	+8.26%	-	-
07/21	1,196	1,245	1,191	1,232	+3.88%	81,500	-	+10.79%	-	-
07/17	1,160	1,186	1,131	1,186	+6.65%	63,100	-	+6.85%	-	-
07/16	1,166	1,166	1,112	1,112	-4.63%	26,600	-	0%	-	-
07/15	1,196	1,208	1,166	1,166	-0.68%	42,300	-	+4.57%	-	-
07/14	1,151	1,185	1,150	1,174	+0.6%	31,400	-	+5.01%	-	-
07/13	1,146	1,199	1,132	1,167	+5.52%	78,700	-	+4.29%	-	-
07/10	1,083	1,116	1,067	1,106	+4.34%	30,600	-	-0.98%	-	-
07/09	1,050	1,073	1,048	1,060	+1.83%	14,500	-	-5.02%	-	-
07/08	1,052	1,059	1,041	1,041	-1.23%	15,500	-	-6.72%	-	-
07/07	1,036	1,054	1,025	1,054	+1.25%	22,400	-	-5.47%	-	-
07/06	1,030	1,049	1,027	1,041	+1.17%	15,900	-	-6.47%	-	-
07/03	1,018	1,032	1,016	1,029	0%	21,200	-	-7.38%	-	-
07/02	1,059	1,069	1,020	1,029	-2.83%	34,700	-	-7.63%	-	-
07/01	1,071	1,081	1,059	1,059	-1.12%	14,200	-	-4.94%	-	-
06/30	1,060	1,079	1,055	1,071	+1.23%	14,900	-	-3.77%	-	-
06/29	1,100	1,100	1,049	1,058	-5.2%	37,800	-	-4.68%	-	-
06/26	1,149	1,150	1,113	1,116	-2.11%	52,500	-	+0.81%	-	-
06/25	1,111	1,180	1,110	1,140	+3.35%	47,800	-	+3.54%	-	-
06/24	1,115	1,137	1,103	1,103	-0.63%	26,400	-	+0.82%	-	-
06/23	1,123	1,134	1,108	1,110	-0.27%	36,700	-	+1.93%	-	-
06/22	1,115	1,144	1,110	1,113	+0.09%	34,200	-	+2.58%	-	-
06/19	1,196	1,196	1,111	1,112	-6.87%	81,800	-	+3.06%	-	-
06/18	1,168	1,197	1,150	1,194	+2.67%	43,000	-	+10.97%	-	-
06/17	1,150	1,200	1,148	1,163	+0.09%	36,600	-	+9%	-	-
06/16	1,190	1,194	1,140	1,162	-2.11%	42,800	-	+9.62%	-	-
06/15	1,242	1,242	1,175	1,187	-4.27%	80,200	-	+12.73%	-	-
06/12	1,202	1,274	1,192	1,240	+4.64%	91,700	-	+18.89%	-	-
06/11	1,205	1,230	1,179	1,185	-3.34%	92,600	-	+14.83%	-	-
06/10	1,200	1,243	1,133	1,226	+2.17%	89,500	-	+19.73%	-	-
06/09	1,175	1,231	1,155	1,200	+7.24%	175,100	-	+17.99%	-	-
06/08	1,069	1,119	1,063	1,119	+1.82%	29,800	-	+10.9%	-	-
06/05	1,050	1,160	1,050	1,099	+5.67%	136,300	-	+9.03%	-	-
06/04	1,030	1,060	1,020	1,040	+1.56%	30,000	-	+2.87%	-	-
06/03	1,014	1,027	999	1,024	+2.5%	26,500	-	+1.19%	-	-
06/02	1,010	1,016	992	999	-0.99%	50,600	-	-	-	-
06/01	1,113	1,113	1,005	1,009	-8.27%	90,100	-	-	-	-
05/29	1,034	1,141	1,024	1,100	+8.16%	200,400	-	-	-	-
05/28	1,025	1,045	1,003	1,017	-1.74%	38,900	-	-	-	-
05/27	1,000	1,049	990	1,035	+3.5%	72,400	-	-	-	-
05/26	990	1,007	975	1,000	+2.56%	79,900	-	-	-	-
05/25	990	997	972	975	+1.04%	42,500	-	-	-	-
05/22	963	992	963	965	0%	45,900	-	-	-	-
05/21	999	999	960	965	-1.23%	52,100	-	-	-	-
05/20	1,025	1,025	974	977	-4.22%	83,200	-	-	-	-
05/19	972	1,020	972	1,020	+5.7%	102,300	-	-	-	-
05/18	1,029	1,029	952	965	-6.22%	98,700	-	-	-	-
05/15	971	1,056	965	1,029	+6.74%	149,600	-	-	-	-
05/14	1,007	1,015	960	964	-2.82%	99,700	-	-	-	-
05/13	1,009	1,011	970	992	-0.6%	94,300	-	-	-	-
05/12	919	1,007	919	998	+7.89%	226,700	-	-	-	-
05/11	981	984	916	925	-4.64%	197,800	-	-	-	-
05/08	1,013	1,030	970	970	-2.81%	161,900	-	-	-	-
05/07	1,060	1,065	990	998	-3.11%	232,600	-	-	-	-
05/01	1,030	1,083	990	1,030	+3%	683,300	-	-	-	-
04/30	1,050	1,057	954	1,000	-9.83%	975,700	-	-	-	-
04/28	1,210	1,280	1,066	1,109	-6.02%	2,861,600	-	-	-	-
04/27	1,222	1,350	1,108	1,180	+12.38%	7,534,900	-	-	-	-
04/24	900	1,050	900	1,050	0%	2,477,600	-	-	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 6月期	1,350 4/27	900 4/24	7,534,900 4/27	+19.68% 6/10	-7.66% 7/2
最新	1,160 2026/8/14		33,400	+2.56% 1,131

梅乃宿酒造（559A）の株価チャート

株価

8/14

乖離率

2026/04/24～2026/08/14

株価推移

年初来

開示資料

決算

株式

チャート