しずおか FG（5831）の株価チャート
株価
6/19
- 前日 (6/18)
- 3,115
- 始値
- 3,090
- 高値
- 3,102
- 安値
- 3,003
- 終値 -2.86%
- 3,026
- 出来高 +30.54%
- 2,011,400
乖離率
- 株価（5日）
移動平均値 - -1.53%
3,073 - 株価（25日）
移動平均値 - +2.4%
2,955 - 出来高（5日）
移動平均値 - +8.18%
1,859,320
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 3,090 | 3,102 | 3,003 | 3,026 | -2.86% | 2,011,400 | 1兆7554億 | +2.4% | 15.29 | 1.3 |
| 06/18 | 3,071 | 3,120 | 3,040 | 3,115 | +2.74% | 1,540,800 | 1兆8071億 | +5.59% | 15.74 | 1.34 |
| 06/17 | 3,106 | 3,141 | 3,032 | 3,032 | -1.21% | 1,519,300 | 1兆7589億 | +3.09% | 15.32 | 1.31 |
| 06/16 | 3,086 | 3,089 | 2,997 | 3,069 | -1.67% | 2,347,800 | 1兆7804億 | +4.53% | 15.51 | 1.32 |
| 06/15 | 3,131 | 3,184 | 3,086 | 3,121 | +2.26% | 1,877,300 | 1兆8105億 | +6.56% | 15.77 | 1.34 |
| 06/12 | 3,055 | 3,095 | 3,021 | 3,052 | +2.62% | 2,132,900 | 1兆7705億 | +4.63% | 15.42 | 1.31 |
| 06/11 | 2,950 | 2,980 | 2,910 | 2,974 | +0.03% | 1,690,200 | 1兆7253億 | +2.38% | 15.03 | 1.28 |
| 06/10 | 2,987 | 3,098 | 2,961 | 2,973 | -0.77% | 1,946,500 | 1兆7247億 | +2.55% | 15.02 | 1.28 |
| 06/09 | 2,933 | 3,014 | 2,910 | 2,996 | +3.42% | 2,313,100 | 1兆7380億 | +3.63% | 15.14 | 1.29 |
| 06/08 | 2,876 | 2,898 | 2,832 | 2,897 | 0% | 1,820,900 | 1兆6806億 | +0.56% | 14.64 | 1.25 |
| 06/05 | 2,942 | 2,964 | 2,886 | 2,897 | +1.05% | 1,935,700 | 1兆6806億 | +0.7% | 14.64 | 1.25 |
| 06/04 | 2,821 | 2,937 | 2,779 | 2,867 | +1.13% | 2,223,200 | 1兆6632億 | -0.03% | 14.49 | 1.23 |
| 06/03 | 2,825 | 2,857 | 2,786 | 2,835 | +1.29% | 2,034,600 | 1兆6446億 | -0.87% | 14.32 | 1.22 |
| 06/02 | 2,750 | 2,809 | 2,721 | 2,799 | -0.53% | 1,438,900 | 1兆6237億 | -1.96% | 14.14 | 1.21 |
| 06/01 | 2,842 | 2,862 | 2,795 | 2,814 | -1.99% | 1,791,000 | 1兆6324億 | -1.3% | 14.22 | 1.21 |
| 05/29 | 2,834 | 2,908 | 2,830 | 2,871 | +0.84% | 1,982,100 | 1兆6655億 | +0.81% | 14.51 | 1.24 |
| 05/28 | 2,910 | 2,914 | 2,827 | 2,847 | -2.2% | 1,751,500 | 1兆6516億 | +0.18% | 14.39 | 1.23 |
| 05/27 | 2,945 | 2,953 | 2,883 | 2,911 | -1.49% | 1,300,900 | 1兆6887億 | +2.5% | 14.71 | 1.25 |
| 05/26 | 2,970 | 2,988 | 2,924 | 2,955 | -1.27% | 1,426,800 | 1兆7142億 | +4.12% | 14.93 | 1.27 |
| 05/25 | 2,980 | 3,012 | 2,955 | 2,993 | -0.13% | 1,584,700 | 1兆7363億 | +5.65% | 15.12 | 1.29 |
| 05/22 | 3,010 | 3,032 | 2,968 | 2,997 | -0.23% | 1,522,700 | 1兆7386億 | +6.05% | 15.14 | 1.29 |
| 05/21 | 3,010 | 3,052 | 2,990 | 3,004 | +1.08% | 1,867,400 | 1兆7427億 | +6.52% | 15.18 | 1.29 |
| 05/20 | 2,999 | 3,038 | 2,945 | 2,972 | +0.75% | 1,968,700 | 1兆7241億 | +5.58% | 15.02 | 1.28 |
| 05/19 | 2,946 | 2,985 | 2,923 | 2,950 | +1.86% | 1,504,400 | 1兆7113億 | +4.98% | 14.91 | 1.27 |
| 05/18 | 2,907 | 2,935 | 2,844 | 2,896 | -0.69% | 1,562,400 | 1兆6800億 | +3.21% | 14.63 | 1.25 |
| 05/15 | 2,891 | 2,955 | 2,888 | 2,916 | +0.86% | 1,598,900 | 1兆6916億 | +4.11% | 14.73 | 1.26 |
| 05/14 | 2,863 | 2,904 | 2,838 | 2,891 | -0.07% | 1,917,400 | 1兆6771億 | +3.43% | 14.61 | 1.25 |
| 05/13 | 2,843 | 2,915 | 2,840 | 2,893 | -0.28% | 2,473,700 | 1兆6783億 | +3.73% | 14.62 | 1.25 |
| 05/12 | 2,835 | 2,910 | 2,825 | 2,901 | +3.17% | 2,087,000 | 1兆6829億 | +4.24% | 14.66 | 1.25 |
| 05/11 | 2,777 | 2,826 | 2,767 | 2,812 | +1.81% | 1,564,600 | 1兆6313億 | +1.26% | 14.21 | 1.21 |
| 05/08 | 2,793 | 2,797 | 2,708 | 2,762 | -2.54% | 1,954,100 | 1兆6023億 | -0.18% | 13.96 | 1.19 |
| 05/07 | 2,845 | 2,860 | 2,802 | 2,834 | +2.61% | 2,321,800 | 1兆6440億 | +2.57% | 14.32 | 1.22 |
| 05/01 | 2,743 | 2,788 | 2,714 | 2,762 | +0.4% | 1,217,600 | 1兆6023億 | 0% | 13.96 | 1.19 |
| 04/30 | 2,765 | 2,776 | 2,711 | 2,751 | -1.86% | 1,537,000 | 1兆5959億 | -0.25% | 13.9 | 1.18 |
| 04/28 | 2,714 | 2,809 | 2,695 | 2,803 | +5.22% | 1,804,300 | 1兆6261億 | +1.74% | 14.16 | 1.21 |
| 04/27 | 2,631 | 2,673 | 2,604 | 2,664 | -0.41% | 1,276,400 | 1兆5454億 | -2.99% | 13.46 | 1.15 |
| 04/24 | 2,669 | 2,689 | 2,646 | 2,675 | -0.71% | 1,409,200 | 1兆5518億 | -2.37% | 13.52 | 1.15 |
| 04/23 | 2,675 | 2,706 | 2,648 | 2,694 | -0.66% | 1,731,100 | 1兆5628億 | -1.54% | 13.61 | 1.16 |
| 04/22 | 2,731 | 2,745 | 2,701 | 2,712 | -0.59% | 1,984,800 | 1兆5733億 | -0.8% | 13.7 | 1.17 |
| 04/21 | 2,740 | 2,763 | 2,711 | 2,728 | 0% | 1,958,400 | 1兆5825億 | 0% | 13.78 | 1.17 |
| 04/20 | 2,840 | 2,845 | 2,728 | 2,728 | -2.68% | 2,641,500 | 1兆5825億 | +0.29% | 13.78 | 1.17 |
| 04/17 | 2,842 | 2,852 | 2,795 | 2,803 | -1.86% | 1,433,300 | 1兆6261億 | +3.24% | 14.16 | 1.21 |
| 04/16 | 2,848 | 2,880 | 2,844 | 2,856 | +0.92% | 1,424,500 | 1兆6568億 | +5.5% | 14.43 | 1.23 |
| 04/15 | 2,852 | 2,885 | 2,830 | 2,830 | +0.28% | 1,459,200 | 1兆6417億 | +4.81% | 14.3 | 1.22 |
| 04/14 | 2,882 | 2,882 | 2,821 | 2,822 | -0.81% | 1,362,200 | 1兆6371億 | +4.71% | 14.26 | 1.22 |
| 04/13 | 2,835 | 2,887 | 2,828 | 2,845 | -0.66% | 1,136,200 | 1兆6504億 | +5.96% | 14.38 | 1.23 |
| 04/10 | 2,865 | 2,912 | 2,851 | 2,864 | +0.63% | 1,761,200 | 1兆6614億 | +6.75% | 14.47 | 1.23 |
| 04/09 | 2,880 | 2,898 | 2,828 | 2,846 | -0.63% | 1,689,100 | 1兆6510億 | +6.15% | 14.38 | 1.23 |
| 04/08 | 2,904 | 2,911 | 2,835 | 2,864 | +3.47% | 2,329,800 | 1兆6614億 | +7.07% | 14.47 | 1.23 |
| 04/07 | 2,780 | 2,805 | 2,756 | 2,768 | +0.44% | 1,184,900 | 1兆6057億 | +3.44% | 13.99 | 1.19 |
| 04/06 | 2,774 | 2,795 | 2,752 | 2,756 | +0.04% | 1,158,800 | 1兆5988億 | +2.68% | 13.93 | 1.19 |
| 04/03 | 2,776 | 2,786 | 2,741 | 2,755 | +0.77% | 1,344,000 | 1兆5982億 | +2.07% | 13.92 | 1.19 |
| 04/02 | 2,838 | 2,855 | 2,715 | 2,734 | -1.23% | 2,195,900 | 1兆5860億 | +0.92% | 13.81 | 1.18 |
| 04/01 | 2,713 | 2,772 | 2,707 | 2,768 | +8% | 2,944,400 | 1兆6057億 | +1.84% | 13.99 | 1.19 |
| 03/31 | 2,610 | 2,650 | 2,552 | 2,563 | -2.84% | 3,374,900 | 1兆4868億 | -6.15% | 15.03 | 1.1 |
| 03/30 | 2,647 | 2,654 | 2,608 | 2,638 | -6.59% | 3,869,000 | 1兆5303億 | -4.18% | 15.47 | 1.14 |
| 03/27 | 2,650 | 2,833 | 2,623 | 2,824 | +6.49% | 8,515,900 | 1兆6382億 | +1.91% | 16.56 | 1.22 |
| 03/26 | 2,702 | 2,707 | 2,622 | 2,652 | -0.79% | 1,578,900 | 1兆5385億 | -4.57% | 15.55 | 1.14 |
| 03/25 | 2,668 | 2,695 | 2,657 | 2,673 | +2.89% | 1,517,900 | 1兆5506億 | -4.26% | 15.68 | 1.15 |
| 03/24 | 2,597 | 2,607 | 2,561 | 2,598 | +3.51% | 1,801,800 | 1兆5071億 | -7.41% | 15.24 | 1.12 |
| 03/23 | 2,471 | 2,517 | 2,452 | 2,510 | -1.91% | 2,467,500 | 1兆4561億 | -11.12% | 14.72 | 1.08 |
| 03/19 | 2,575 | 2,579 | 2,553 | 2,559 | -3.29% | 2,564,700 | 1兆4845億 | -10.05% | 15.01 | 1.1 |
| 03/18 | 2,613 | 2,651 | 2,607 | 2,646 | +2.84% | 2,088,300 | 1兆5350億 | -7.48% | 15.52 | 1.14 |
| 03/17 | 2,588 | 2,622 | 2,548 | 2,573 | +1.78% | 1,844,400 | 1兆4926億 | -10.32% | 15.09 | 1.11 |
| 03/16 | 2,583 | 2,605 | 2,521 | 2,528 | -3.14% | 2,444,100 | 1兆4665億 | -12.13% | 14.83 | 1.09 |
| 03/13 | 2,532 | 2,628 | 2,531 | 2,610 | +1.12% | 2,815,100 | 1兆5141億 | -9.56% | 15.31 | 1.12 |
| 03/12 | 2,665 | 2,670 | 2,568 | 2,581 | -4.23% | 3,321,200 | 1兆4973億 | -10.66% | 15.14 | 1.11 |
| 03/11 | 2,707 | 2,763 | 2,694 | 2,695 | +0.07% | 1,710,500 | 1兆5634億 | -6.75% | 15.8 | 1.16 |
| 03/10 | 2,684 | 2,732 | 2,655 | 2,693 | +4.06% | 2,712,800 | 1兆5622億 | -6.56% | 15.79 | 1.16 |
| 03/09 | 2,575 | 2,616 | 2,533 | 2,588 | -6.84% | 4,650,500 | 1兆5013億 | -9.98% | 15.18 | 1.11 |
| 03/06 | 2,725 | 2,812 | 2,714 | 2,778 | -1.66% | 3,164,000 | 1兆6115億 | -3.24% | 16.29 | 1.2 |
| 03/05 | 2,800 | 2,862 | 2,781 | 2,825 | +4.63% | 2,533,200 | 1兆6388億 | -1.19% | 16.57 | 1.22 |
| 03/04 | 2,783 | 2,814 | 2,646 | 2,700 | -6.32% | 3,203,900 | 1兆5663億 | -5.1% | 15.83 | 1.16 |
| 03/03 | 2,949 | 2,990 | 2,882 | 2,882 | -2.64% | 2,567,700 | 1兆6719億 | +1.62% | 16.9 | 1.24 |
| 03/02 | 2,990 | 3,017 | 2,922 | 2,960 | -5.85% | 3,856,600 | 1兆7171億 | +4.85% | 17.36 | 1.27 |
| 02/27 | 3,045 | 3,150 | 3,033 | 3,144 | +4.42% | 2,398,200 | 1兆8239億 | +12.13% | 18.44 | 1.35 |
| 02/26 | 3,007 | 3,032 | 2,975 | 3,011 | +1.83% | 2,152,400 | 1兆7467億 | +8.39% | 17.66 | 1.3 |
| 02/25 | 3,048 | 3,050 | 2,944 | 2,957 | -3.96% | 4,073,000 | 1兆7154億 | +7.1% | 17.34 | 1.27 |
| 02/24 | 3,119 | 3,120 | 3,015 | 3,079 | -1.28% | 2,781,000 | 1兆7862億 | +12.09% | 18.06 | 1.33 |
| 02/20 | 3,070 | 3,119 | 3,056 | 3,119 | +0.97% | 2,079,900 | 1兆8094億 | +14.29% | 18.29 | 1.34 |
| 02/19 | 3,037 | 3,096 | 3,009 | 3,089 | +2.12% | 2,229,200 | 1兆7920億 | +13.99% | 18.12 | 1.33 |
| 02/18 | 3,012 | 3,025 | 2,963 | 3,025 | +1.44% | 2,481,600 | 1兆7548億 | +12.37% | 17.74 | 1.3 |
| 02/17 | 3,030 | 3,052 | 2,965 | 2,982 | -0.86% | 2,469,900 | 1兆7299億 | +11.48% | 17.49 | 1.28 |
| 02/16 | 3,030 | 3,039 | 2,949 | 3,008 | -1.25% | 2,609,900 | 1兆7450億 | +13.17% | 17.64 | 1.3 |
| 02/13 | 2,948 | 3,095 | 2,948 | 3,046 | +0.07% | 3,438,700 | 1兆7670億 | +15.42% | 17.86 | 1.31 |
| 02/12 | 2,939 | 3,057 | 2,920 | 3,044 | +4% | 2,999,400 | 1兆7659億 | +16.23% | 17.85 | 1.31 |
| 02/10 | 2,905 | 2,942 | 2,904 | 2,927 | +1.28% | 1,989,400 | 1兆6980億 | +12.58% | 17.17 | 1.26 |
| 02/09 | 2,906 | 2,906 | 2,848 | 2,890 | +4.14% | 2,779,600 | 1兆6765億 | +11.93% | 16.95 | 1.24 |
| 02/06 | 2,692 | 2,775 | 2,667 | 2,775 | +1.28% | 2,031,200 | 1兆6098億 | +8.23% | 16.27 | 1.2 |
| 02/05 | 2,700 | 2,748 | 2,690 | 2,740 | +2.43% | 1,670,600 | 1兆5895億 | +7.41% | 16.07 | 1.18 |
| 02/04 | 2,643 | 2,676 | 2,610 | 2,675 | +2.37% | 2,004,500 | 1兆5518億 | +5.4% | 15.69 | 1.15 |
| 02/03 | 2,560 | 2,615 | 2,529 | 2,613 | +4.9% | 1,917,700 | 1兆5158億 | +3.4% | 15.32 | 1.13 |
| 02/02 | 2,557 | 2,566 | 2,491 | 2,491 | -1.07% | 2,218,100 | 1兆4451億 | -1.15% | 14.61 | 1.07 |
| 01/30 | 2,517 | 2,532 | 2,490 | 2,518 | +0.88% | 1,752,300 | 1兆4607億 | 0% | 14.77 | 1.08 |
| 01/29 | 2,450 | 2,501 | 2,441 | 2,496 | +1.18% | 2,015,700 | 1兆4480億 | -0.68% | 14.64 | 1.08 |
| 01/28 | 2,472 | 2,485 | 2,456 | 2,467 | -0.76% | 1,368,800 | 1兆4311億 | -1.75% | 14.47 | 1.06 |
| 01/27 | 2,450 | 2,491 | 2,434 | 2,486 | +0.44% | 1,363,300 | 1兆4422億 | -0.88% | 14.58 | 1.07 |
| 01/26 | 2,470 | 2,502 | 2,463 | 2,475 | -2.94% | 1,772,400 | 1兆4358億 | -1.16% | 14.51 | 1.07 |
| 01/23 | 2,528 | 2,557 | 2,515 | 2,550 | +1.8% | 1,866,700 | 1兆4793億 | +1.92% | 14.95 | 1.1 |
| 01/22 | 2,523 | 2,548 | 2,505 | 2,505 | +0.6% | 2,007,500 | 1兆4532億 | +0.28% | 14.69 | 1.08 |
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 | 1,154 2/1 | 847 10/6 | 12,707,400 11/30 | 6867億7894万 | - | +11.13% 1/13 | -13.74% 3/16 |
| 2024年 3月期 | 1,555 3/8 | 944 4/6 | 5,131,500 5/31 | 9098億7570万 | 5618億184万 | +12.88% 2/2 | -6.58% 12/21 |
| 2025年 3月期 | 1,788 3/27 | 1,140 8/5 | 33,777,800 2/28 | 1兆372億 | 6613億4713万 | +13.75% 2/21 | -22.77% 8/5 |
| 2026年 3月期 | 3,150 2/27 | 1,252 4/7 | 8,515,900 3/27 | 1兆8274億 | 7263億2159万 | +16.24% 2/12 | -12.14% 3/16 |
| 最新 | 3,026 2026/6/19 | 2,011,400 | 1兆7554億 | +2.4% 2,955 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 89%（1.89倍）
- 2026/06/19 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
847円（2022/10/06） - 257%（3.57倍）
3,026円（6/19）
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。
