エルアイイーエイチ（5856）の株価チャート
株価
6/3
- 前日 (6/2)
- 6
- 始値
- 7
- 高値
- 8
- 安値
- 7
- 終値 +33.33%
- 8
- 出来高 -61.53%
- 2,942,300
乖離率
- 株価（5日）
移動平均値 - +14.29%
7 - 株価（25日）
移動平均値 - -50%
16 - 出来高（5日）
移動平均値 - -76.7%
12,628,740
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 7 | 8 | 7 | 8 | +33.33% | 2,942,300 | 8億7166万 | -50% | - | 0.35 |
| 06/02 | 6 | 7 | 6 | 6 | -14.29% | 7,647,600 | 6億5374万 | -64.71% | - | 0.26 |
| 06/01 | 8 | 8 | 6 | 7 | -12.5% | 7,765,500 | 7億6270万 | -61.11% | - | 0.31 |
| 05/29 | 9 | 12 | 7 | 8 | 0% | 24,333,000 | 8億7166万 | -57.89% | - | 0.35 |
| 05/28 | 6 | 9 | 5 | 8 | +33.33% | 20,455,300 | 8億7166万 | -60% | - | 0.35 |
| 05/27 | 5 | 7 | 4 | 6 | 0% | 19,183,700 | 6億5374万 | -71.43% | - | 0.26 |
| 05/26 | 7 | 8 | 5 | 6 | -50% | 25,326,900 | 6億5374万 | -72.73% | - | 0.26 |
| 05/25 | 13 | 13 | 11 | 12 | -7.69% | 3,524,000 | 13億749万 | -47.83% | - | 0.53 |
| 05/22 | 13 | 14 | 12 | 13 | +8.33% | 4,621,700 | 14億1645万 | -45.83% | - | 0.57 |
| 05/21 | 11 | 17 | 10 | 12 | +9.09% | 22,276,700 | 13億749万 | -52% | - | 0.53 |
| 05/20 | 11 | 12 | 10 | 11 | +10% | 8,611,000 | 11億9853万 | -57.69% | - | 0.48 |
| 05/19 | 12 | 13 | 10 | 10 | -23.08% | 7,032,500 | 10億8957万 | -62.96% | - | 0.44 |
| 05/18 | 14 | 15 | 11 | 13 | -40.91% | 18,593,800 | 14億1645万 | -53.57% | - | 0.57 |
| 05/15 | 22 | 23 | 21 | 22 | 0% | 1,397,200 | 23億9707万 | -21.43% | - | 0.96 |
| 05/14 | 23 | 23 | 21 | 22 | -4.35% | 2,085,100 | 23億9707万 | -21.43% | - | 0.96 |
| 05/13 | 21 | 24 | 20 | 23 | +4.55% | 6,614,500 | 25億602万 | -17.86% | - | 1.01 |
| 05/12 | 23 | 24 | 21 | 22 | -4.35% | 2,508,600 | 23億9707万 | -21.43% | - | 0.96 |
| 05/11 | 25 | 25 | 23 | 23 | -4.17% | 2,093,000 | 25億602万 | -17.86% | - | 1.01 |
| 05/08 | 25 | 25 | 24 | 24 | -4% | 470,100 | 26億1498万 | -14.29% | - | 1.05 |
| 05/07 | 25 | 26 | 24 | 25 | 0% | 1,501,000 | 27億2394万 | -10.71% | - | 1.1 |
| 05/01 | 25 | 25 | 24 | 25 | 0% | 1,542,500 | 27億2394万 | -10.71% | - | 1.1 |
| 04/30 | 25 | 30 | 24 | 25 | 0% | 8,158,400 | 27億2394万 | -10.71% | - | 1.1 |
| 04/28 | 25 | 25 | 23 | 25 | -3.85% | 2,794,000 | 27億2394万 | -10.71% | - | 1.1 |
| 04/27 | 26 | 27 | 25 | 26 | -3.7% | 1,525,700 | 28億3290万 | -7.14% | - | 1.14 |
| 04/24 | 27 | 28 | 26 | 27 | 0% | 1,300,600 | 29億4186万 | -6.9% | - | 1.18 |
| 04/23 | 28 | 28 | 27 | 27 | -3.57% | 3,106,200 | 29億4186万 | -6.9% | - | 1.18 |
| 04/22 | 29 | 30 | 27 | 28 | -3.45% | 3,873,600 | 30億5081万 | -3.45% | - | 1.23 |
| 04/21 | 31 | 34 | 29 | 29 | -3.33% | 7,486,500 | 31億5977万 | 0% | - | 1.27 |
| 04/20 | 31 | 31 | 28 | 30 | -6.25% | 4,736,300 | 32億6873万 | +7.14% | - | 1.31 |
| 04/17 | 31 | 33 | 30 | 32 | 0% | 8,276,600 | 34億8664万 | +14.29% | - | 1.4 |
| 04/16 | 35 | 35 | 31 | 32 | -11.11% | 12,579,600 | 34億8664万 | +18.52% | - | 1.4 |
| 04/15 | 40 | 40 | 36 | 36 | -5.26% | 4,664,100 | 39億2248万 | +33.33% | - | 1.58 |
| 04/14 | 38 | 45 | 36 | 38 | +8.57% | 27,171,900 | 41億4039万 | +46.15% | - | 1.67 |
| 04/13 | 32 | 40 | 30 | 35 | +2.94% | 18,857,600 | 38億1352万 | +40% | - | 1.53 |
| 04/10 | 44 | 45 | 33 | 34 | -20.93% | 30,132,200 | 37億456万 | +36% | - | 1.49 |
| 04/09 | 30 | 43 | 29 | 43 | +65.38% | 36,284,400 | 46億8518万 | +79.17% | - | 1.88 |
| 04/08 | 27 | 33 | 25 | 26 | +18.18% | 21,970,100 | 28億3290万 | +13.04% | - | 1.14 |
| 04/07 | 22 | 23 | 22 | 22 | 0% | 1,065,300 | 23億9707万 | -4.35% | - | 0.96 |
| 04/06 | 23 | 23 | 22 | 22 | -8.33% | 2,990,000 | 23億9707万 | -4.35% | - | 0.96 |
| 04/03 | 23 | 24 | 23 | 24 | +4.35% | 799,300 | 26億1498万 | +4.35% | - | 1.05 |
| 04/02 | 23 | 24 | 22 | 23 | 0% | 2,644,100 | 25億602万 | 0% | - | 1.01 |
| 04/01 | 24 | 25 | 22 | 23 | -4.17% | 3,406,600 | 25億602万 | +4.55% | - | 1.01 |
| 03/31 | 26 | 26 | 23 | 24 | -4% | 3,220,500 | 26億1498万 | +9.09% | - | 1.05 |
| 03/30 | 28 | 30 | 24 | 25 | +13.64% | 12,166,300 | 27億2394万 | +13.64% | - | 1.1 |
| 03/27 | 23 | 31 | 21 | 22 | -12% | 16,450,100 | 23億9707万 | 0% | - | 0.96 |
| 03/26 | 29 | 29 | 25 | 25 | -13.79% | 7,154,400 | 27億2394万 | +13.64% | - | 1.1 |
| 03/25 | 30 | 31 | 28 | 29 | -3.33% | 6,205,300 | 31億5977万 | +31.82% | - | 1.27 |
| 03/24 | 34 | 34 | 28 | 30 | -9.09% | 9,643,000 | 32億6873万 | +36.36% | - | 1.31 |
| 03/23 | 33 | 41 | 31 | 33 | +10% | 25,770,100 | 35億9560万 | +50% | - | 1.45 |
| 03/19 | 34 | 39 | 28 | 30 | -3.23% | 27,323,300 | 32億6873万 | +42.86% | - | 1.31 |
| 03/18 | 29 | 46 | 28 | 31 | +63.16% | 76,276,400 | 33億7769万 | +47.62% | - | 1.36 |
| 03/17 | 19 | 19 | 18 | 19 | 0% | 388,700 | 20億7019万 | -9.52% | - | 0.83 |
| 03/16 | 19 | 19 | 18 | 19 | 0% | 1,139,800 | 20億7019万 | -9.52% | - | 0.83 |
| 03/13 | 20 | 20 | 19 | 19 | 0% | 993,400 | 20億7019万 | -13.64% | - | 0.83 |
| 03/12 | 20 | 21 | 19 | 19 | 0% | 2,603,800 | 20億7019万 | -13.64% | - | 0.83 |
| 03/11 | 19 | 20 | 19 | 19 | 0% | 361,900 | 20億7019万 | -13.64% | - | 0.83 |
| 03/10 | 20 | 20 | 19 | 19 | -5% | 1,191,800 | 20億7019万 | -17.39% | - | 0.83 |
| 03/09 | 20 | 20 | 19 | 20 | -4.76% | 754,500 | 21億7915万 | -13.04% | - | 0.88 |
| 03/06 | 20 | 21 | 19 | 21 | +10.53% | 2,126,100 | 22億8811万 | -12.5% | - | 0.92 |
| 03/05 | 18 | 20 | 18 | 19 | +5.56% | 2,343,100 | 20億7019万 | -20.83% | - | 0.83 |
| 03/04 | 20 | 20 | 18 | 18 | -5.26% | 1,779,900 | 19億6124万 | -25% | - | 0.79 |
| 03/03 | 20 | 20 | 19 | 19 | 0% | 382,900 | 20億7019万 | -24% | - | 0.83 |
| 03/02 | 20 | 20 | 18 | 19 | -5% | 1,573,900 | 20億7019万 | -24% | - | 0.83 |
| 02/27 | 19 | 20 | 19 | 20 | +5.26% | 1,868,300 | 21億7915万 | -23.08% | - | 0.88 |
| 02/26 | 20 | 20 | 19 | 19 | -5% | 1,728,700 | 20億7019万 | -26.92% | - | 0.83 |
| 02/25 | 20 | 21 | 19 | 20 | 0% | 1,069,000 | 21億7915万 | -25.93% | - | 0.88 |
| 02/24 | 20 | 21 | 19 | 20 | 0% | 1,265,400 | 21億7915万 | -25.93% | - | 0.88 |
| 02/20 | 20 | 21 | 19 | 20 | 0% | 2,002,700 | 21億7915万 | -28.57% | - | 0.88 |
| 02/19 | 24 | 24 | 17 | 20 | -16.67% | 7,197,100 | 21億7915万 | -28.57% | - | 0.88 |
| 02/18 | 24 | 25 | 23 | 24 | 0% | 989,400 | 26億1498万 | -17.24% | - | 1.05 |
| 02/17 | 24 | 26 | 24 | 24 | 0% | 1,406,900 | 26億1498万 | -17.24% | - | 1.05 |
| 02/16 | 26 | 26 | 24 | 24 | -11.11% | 2,223,700 | 26億1498万 | -17.24% | - | 1.05 |
| 02/13 | 27 | 28 | 26 | 27 | 0% | 1,044,100 | 29億4186万 | -6.9% | - | 1.18 |
| 02/12 | 27 | 28 | 26 | 27 | 0% | 639,200 | 29億4186万 | -10% | - | 1.18 |
| 02/10 | 26 | 27 | 25 | 27 | +3.85% | 1,102,800 | 29億4186万 | -10% | - | 1.18 |
| 02/09 | 26 | 27 | 25 | 26 | 0% | 667,800 | 28億3290万 | -13.33% | - | 1.14 |
| 02/06 | 27 | 29 | 25 | 26 | -3.7% | 3,298,300 | 28億3290万 | -13.33% | - | 1.14 |
| 02/05 | 28 | 29 | 27 | 27 | -3.57% | 1,293,100 | 29億4186万 | -10% | - | 1.18 |
| 02/04 | 29 | 29 | 28 | 28 | -3.45% | 556,500 | 30億5081万 | -6.67% | - | 1.23 |
| 02/03 | 29 | 29 | 27 | 29 | 0% | 1,064,800 | 31億5977万 | -3.33% | - | 1.27 |
| 02/02 | 29 | 29 | 28 | 29 | 0% | 245,500 | 31億5977万 | -3.33% | - | 1.27 |
| 01/30 | 29 | 29 | 28 | 29 | -3.33% | 499,700 | 31億5977万 | -3.33% | - | 1.27 |
| 01/29 | 30 | 31 | 29 | 30 | 0% | 1,076,600 | 32億6873万 | 0% | - | 1.31 |
| 01/28 | 30 | 31 | 29 | 30 | +3.45% | 495,700 | 32億6873万 | 0% | - | 1.31 |
| 01/27 | 30 | 31 | 29 | 29 | -3.33% | 935,900 | 31億5977万 | -3.33% | - | 1.27 |
| 01/26 | 30 | 31 | 29 | 30 | 0% | 595,900 | 32億6873万 | 0% | - | 1.31 |
| 01/23 | 30 | 31 | 29 | 30 | 0% | 911,600 | 32億6873万 | 0% | - | 1.31 |
| 01/22 | 32 | 32 | 29 | 30 | -6.25% | 1,777,300 | 32億6873万 | 0% | - | 1.31 |
| 01/21 | 32 | 32 | 31 | 32 | 0% | 171,700 | 34億8664万 | +6.67% | - | 1.4 |
| 01/20 | 33 | 34 | 32 | 32 | -3.03% | 1,163,000 | 34億8664万 | +6.67% | - | 1.4 |
| 01/19 | 31 | 33 | 31 | 33 | +6.45% | 914,800 | 35億9560万 | +10% | - | 1.45 |
| 01/16 | 30 | 31 | 30 | 31 | +3.33% | 512,900 | 33億7769万 | +3.33% | - | 1.36 |
| 01/15 | 30 | 31 | 30 | 30 | 0% | 605,700 | 32億6873万 | 0% | - | 1.31 |
| 01/14 | 30 | 31 | 30 | 30 | 0% | 230,100 | 32億6873万 | 0% | - | 1.31 |
| 01/13 | 32 | 32 | 30 | 30 | -3.23% | 295,200 | 32億6873万 | 0% | - | 1.31 |
| 01/09 | 32 | 32 | 31 | 31 | -3.13% | 154,300 | 33億7769万 | +3.33% | - | 1.36 |
| 01/08 | 31 | 33 | 30 | 32 | +3.23% | 1,233,200 | 34億8664万 | +3.23% | - | 1.4 |
| 01/07 | 29 | 31 | 29 | 31 | +6.9% | 1,081,300 | 33億7769万 | 0% | - | 1.36 |
| 01/06 | 30 | 30 | 29 | 29 | -3.33% | 163,300 | 31億5977万 | -6.45% | - | 1.27 |
| 01/05 | 30 | 30 | 29 | 30 | 0% | 114,800 | 32億6873万 | -3.23% | - | 1.31 |
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 | 310 31 6/25 31 5/29 他2件 | 110 11 3/31 11 3/28 他11件 | 2,803,000 28,030,000 6/25 | - | - | +18.3% 5/28 | -31.08% 1/22 |
| 2009年 3月期 | 150 15 5/23 15 5/22 他4件 | 20 2 3/19 2 3/18 他19件 | 1,556,800 15,568,000 4/30 | - | - | +76.77% 4/16 | -35.9% 2/24 |
| 2010年 3月期 | 85 8/6 | 26 12/1 11/30 他5件 | 12,405,200 8/6 | - | - | +46.66% 3/24 | -37.85% 11/18 |
| 2011年 3月期 | 43 4/15 | 10 3/15 | 1,310,900 4/15 | 40億1988万 | 9億3485万 | +24.72% 4/19 | -34.74% 3/15 |
| 2012年 3月期 | 42 3/2 6/20 | 16 4/13 | 15,676,100 6/15 | 39億2640万 | 14億9577万 | +68.02% 6/15 | -23.69% 9/26 |
| 2013年 3月期 | 34 4/18 4/3 他2件 | 19 12/7 12/6 他24件 | 2,752,000 7/3 | 31億7851万 | 17億7623万 | +31.09% 1/9 | -20.26% 7/12 |
| 2014年 3月期 | 95 8/16 | 25 4/4 4/3 他2件 | 21,634,700 8/15 | 88億8115万 | 23億3714万 | +129.44% 8/15 | -18.28% 6/7 |
| 2015年 3月期 | 146 2/20 | 54 5/21 | 27,778,600 2/20 | 136億4892万 | 50億4823万 | +64.85% 2/20 | -17.4% 5/21 |
| 2016年 3月期 | 138 4/14 | 62 1/21 | 18,798,300 12/9 | 129億104万 | 57億9611万 | +18.71% 3/7 | -26.92% 12/11 |
| 2017年 3月期 | 77 5/16 | 42 6/24 | 2,415,600 8/3 | 71億9840万 | 39億2640万 | +9.34% 11/30 | -12.59% 6/24 |
| 2018年 3月期 | 143 7/11 | 53 4/12 | 28,875,600 7/11 | 124億4100万 | 46億1100万 | +61.65% 7/11 | -10.83% 8/10 |
| 2019年 3月期 | 85 6/13 | 44 12/26 12/25 | 4,186,100 8/15 | 73億9500万 | 38億2800万 | +12.27% 8/15 | -32.31% 12/25 |
| 2020年 3月期 | 72 2/19 | 34 3/17 3/13 | 7,489,500 2/19 | 62億6400万 | 29億5800万 | +50.52% 4/16 | -23.74% 3/13 |
| 2021年 3月期 | 113 7/21 | 38 4/2 | 15,876,000 7/20 | 84億6412万 | 28億4634万 | +61.29% 7/20 | -8.02% 2/2 |
| 2022年 3月期 | 78 4/7 | 51 2/24 2/4 他5件 | 834,000 8/13 | 58億4249万 | 38億2009万 | +9.01% 3/24 | -11.06% 12/2 |
| 2023年 3月期 | 73 12/7 | 50 10/13 | 5,915,700 12/7 | 54億6797万 | 37億4519万 | +22.23% 12/7 | -6.52% 5/17 |
| 2024年 3月期 | 61 5/15 5/11 他10件 | 39 12/26 | 5,234,600 3/6 | 45億6913万 | 29億2124万 | +32.78% 3/6 | -11.14% 5/18 |
| 2025年 3月期 | 64 3/18 | 25 8/5 | 8,783,800 3/18 | 65億2529万 | 18億7259万 | +35.33% 3/18 | -31.32% 8/5 |
| 最新 | 8 2026/6/3 | 2,942,300 | 8億7166万 | -50% 16 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 118%（2.18倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- -42%（0.58倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 177%（2.77倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 51%（1.51倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/06/03 vs 2025/12/30
- -73%（0.27倍）
- 過去安値
4円（2026/05/27） - 100%（2倍）
8円（6/3）
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。
