スーパーツール（5990）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,985
- 始値
- 1,980
- 高値
- 1,984
- 安値
- 1,952
- 終値 -0.05%
- 1,984
- 出来高 -33.33%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -0.45%
1,993 - 株価（25日）
移動平均値 - -0.35%
1,991 - 出来高（5日）
移動平均値 - -5.88%
1,700
2025/11/11～2026/05/12
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 | ||||||||||
| 05/12 | 1,980 | 1,984 | 1,952 | 1,984 | -0.05% | 1,600 | 46億9429万 | -0.35% | 27.56 | 0.45 |
| 05/11 | 1,991 | 1,995 | 1,937 | 1,985 | -0.65% | 2,400 | 46億9666万 | -0.35% | 27.58 | 0.45 |
| 05/08 | 1,998 | 1,998 | 1,980 | 1,998 | 0% | 1,800 | 47億2742万 | +0.3% | 27.76 | 0.46 |
| 05/07 | 1,980 | 1,998 | 1,980 | 1,998 | -0.05% | 800 | 47億2742万 | +0.3% | 27.76 | 0.46 |
| 04/28 | 1,999 | 2,000 | 1,975 | 1,999 | -0.05% | 1,900 | 47億2978万 | +0.35% | 27.77 | 0.46 |
| 04/27 | 1,951 | 2,000 | 1,948 | 2,000 | 0% | 4,100 | 47億3215万 | +0.4% | 27.78 | 0.46 |
| 04/24 | 1,998 | 2,006 | 1,980 | 2,000 | 0% | 4,100 | 47億3215万 | +0.4% | 27.78 | 0.46 |
| 04/23 | 2,000 | 2,000 | 1,986 | 2,000 | 0% | 1,800 | 47億3215万 | +0.4% | 27.78 | 0.46 |
| 04/22 | 2,000 | 2,000 | 1,999 | 2,000 | 0% | 1,000 | 47億3215万 | +0.4% | 27.78 | 0.46 |
| 04/21 | 1,982 | 2,000 | 1,982 | 2,000 | 0% | 700 | 47億3215万 | +0.4% | 27.78 | 0.46 |
| 04/20 | 2,000 | 2,000 | 1,986 | 2,000 | +0.05% | 800 | 47億3215万 | +0.4% | 27.78 | 0.46 |
| 04/17 | 1,995 | 1,999 | 1,995 | 1,999 | +0.2% | 400 | 47億2978万 | +0.35% | 27.77 | 0.46 |
| 04/15 | 1,981 | 2,000 | 1,981 | 1,995 | +0.76% | 400 | 47億2032万 | +0.2% | 27.71 | 0.46 |
| 04/13 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 800 | 46億8483万 | -0.6% | 27.51 | 0.45 |
| 04/10 | 1,985 | 2,000 | 1,985 | 2,000 | +1.01% | 800 | 47億3215万 | +0.35% | 27.78 | 0.46 |
| 04/09 | 1,980 | 1,980 | 1,980 | 1,980 | +0.51% | 400 | 46億8483万 | -0.65% | 27.51 | 0.45 |
| 04/08 | 1,980 | 1,980 | 1,970 | 1,970 | -0.1% | 300 | 46億6117万 | -1.2% | 27.37 | 0.45 |
| 04/01 | 1,985 | 1,985 | 1,972 | 1,972 | -0.3% | 400 | 46億6590万 | -1.2% | 27.4 | 0.45 |
| 03/30 | 1,974 | 1,990 | 1,974 | 1,978 | -0.65% | 800 | 46億8010万 | -0.95% | 23.55 | 0.45 |
| 03/27 | 1,990 | 1,991 | 1,990 | 1,991 | 0% | 700 | 47億1086万 | -0.3% | 23.71 | 0.46 |
| 03/26 | 1,991 | 1,991 | 1,991 | 1,991 | 0% | 100 | 47億1086万 | -0.3% | 23.71 | 0.46 |
| 03/25 | 1,991 | 1,991 | 1,991 | 1,991 | +1.58% | 300 | 47億1086万 | -0.3% | 23.71 | 0.46 |
| 03/24 | 1,959 | 1,999 | 1,959 | 1,960 | -1.95% | 1,500 | 46億3751万 | -1.85% | 23.34 | 0.45 |
| 03/23 | 1,997 | 2,000 | 1,974 | 1,999 | +0.1% | 1,200 | 47億2978万 | +0.05% | 23.8 | 0.46 |
| 03/19 | 1,988 | 2,005 | 1,988 | 1,997 | -0.4% | 1,700 | 47億2505万 | -0.05% | 23.78 | 0.46 |
| 03/18 | 1,999 | 2,005 | 1,999 | 2,005 | +0.3% | 9,500 | 47億4398万 | +0.35% | 23.88 | 0.46 |
| 03/17 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 100 | 47億2978万 | +0.1% | 23.8 | 0.46 |
| 03/16 | 1,976 | 1,999 | 1,976 | 1,999 | 0% | 1,200 | 47億2978万 | +0.1% | 23.8 | 0.46 |
| 03/13 | 1,970 | 2,000 | 1,970 | 1,999 | -0.05% | 1,300 | 47億2978万 | +0.15% | 23.81 | 0.46 |
| 03/12 | 1,963 | 2,000 | 1,963 | 2,000 | 0% | 2,100 | 47億3215万 | +0.2% | 23.82 | 0.46 |
| 03/11 | 1,991 | 2,000 | 1,989 | 2,000 | +0.05% | 900 | 47億3215万 | +0.25% | 23.82 | 0.46 |
| 03/10 | 1,997 | 1,999 | 1,997 | 1,999 | +0.1% | 300 | 47億2978万 | +0.2% | 23.81 | 0.46 |
| 03/09 | 1,953 | 2,000 | 1,951 | 1,997 | -0.15% | 8,700 | 47億2505万 | +0.2% | 23.78 | 0.46 |
| 03/06 | 2,000 | 2,000 | 1,991 | 2,000 | 0% | 2,100 | 47億3215万 | +0.4% | 23.82 | 0.46 |
| 03/05 | 1,990 | 2,006 | 1,990 | 2,000 | 0% | 2,000 | 47億3215万 | +0.45% | 23.82 | 0.46 |
| 03/04 | 1,966 | 2,013 | 1,950 | 2,000 | +1.01% | 7,200 | 47億3215万 | +0.5% | 23.82 | 0.46 |
| 03/03 | 2,008 | 2,029 | 1,980 | 1,980 | -1.79% | 3,800 | 46億8483万 | -0.5% | 23.58 | 0.45 |
| 03/02 | 2,008 | 2,016 | 2,005 | 2,016 | +0.4% | 1,200 | 47億7001万 | +1.31% | 24.01 | 0.46 |
| 02/27 | 2,005 | 2,008 | 2,005 | 2,008 | +0.15% | 1,100 | 47億5108万 | +0.9% | 23.92 | 0.46 |
| 02/26 | 2,005 | 2,005 | 2,005 | 2,005 | 0% | 700 | 47億4398万 | +0.8% | 23.88 | 0.46 |
| 02/25 | 1,998 | 2,005 | 1,998 | 2,005 | +0.35% | 2,100 | 47億4398万 | +0.91% | 23.88 | 0.46 |
| 02/24 | 1,998 | 1,998 | 1,998 | 1,998 | 0% | 900 | 47億2742万 | +0.6% | 23.8 | 0.46 |
| 02/20 | 1,990 | 1,998 | 1,990 | 1,998 | +0.4% | 2,000 | 47億2742万 | +0.65% | 23.8 | 0.46 |
| 02/19 | 1,995 | 1,995 | 1,990 | 1,990 | 0% | 300 | 47億849万 | +0.35% | 23.7 | 0.46 |
| 02/17 | 1,990 | 1,990 | 1,990 | 1,990 | -0.15% | 1,800 | 47億849万 | +0.4% | 23.7 | 0.46 |
| 02/16 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 1,100 | 47億1559万 | +0.66% | 23.74 | 0.46 |
| 02/13 | 1,993 | 1,994 | 1,979 | 1,993 | +0.1% | 6,800 | 47億1559万 | +0.71% | 23.74 | 0.46 |
| 02/12 | 1,990 | 1,991 | 1,990 | 1,991 | +0.05% | 900 | 47億1086万 | +0.66% | 23.71 | 0.46 |
| 02/10 | 1,998 | 1,998 | 1,990 | 1,990 | 0% | 2,000 | 47億849万 | +0.71% | 23.7 | 0.46 |
| 02/09 | 1,990 | 1,994 | 1,990 | 1,990 | 0% | 1,500 | 47億849万 | +0.76% | 23.7 | 0.46 |
| 02/06 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 400 | 47億849万 | +0.86% | 23.7 | 0.46 |
| 02/05 | 1,981 | 1,990 | 1,981 | 1,990 | +0.25% | 900 | 47億849万 | +0.96% | 23.7 | 0.46 |
| 02/04 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 100 | 46億9666万 | +0.81% | 23.64 | 0.45 |
| 02/03 | 1,992 | 1,992 | 1,985 | 1,985 | 0% | 500 | 46億9666万 | +0.86% | 23.64 | 0.45 |
| 02/02 | 1,985 | 1,985 | 1,982 | 1,985 | 0% | 300 | 46億9666万 | +0.97% | 23.64 | 0.45 |
| 01/30 | 1,960 | 1,985 | 1,960 | 1,985 | +0.76% | 1,100 | 46億9666万 | +1.07% | 23.64 | 0.45 |
| 01/29 | 1,981 | 1,981 | 1,970 | 1,970 | 0% | 200 | 46億6117万 | +0.36% | 23.46 | 0.45 |
| 01/28 | 1,980 | 1,980 | 1,970 | 1,970 | -0.15% | 200 | 46億6117万 | +0.41% | 23.46 | 0.45 |
| 01/27 | 1,963 | 1,990 | 1,963 | 1,973 | -0.35% | 1,600 | 46億6827万 | +0.61% | 23.5 | 0.45 |
| 01/26 | 1,992 | 1,992 | 1,980 | 1,980 | -0.5% | 1,100 | 46億8483万 | +1.07% | 23.58 | 0.45 |
| 01/23 | 1,989 | 1,997 | 1,959 | 1,990 | +0.15% | 10,800 | 47億849万 | +1.63% | 23.7 | 0.46 |
| 01/22 | 1,965 | 1,995 | 1,953 | 1,987 | -1.39% | 6,200 | 47億139万 | +1.58% | 23.67 | 0.45 |
| 01/21 | 1,980 | 2,038 | 1,977 | 2,015 | +2.03% | 9,100 | 47億6764万 | +3.07% | 24 | 0.46 |
| 01/20 | 1,970 | 1,975 | 1,966 | 1,975 | +0.46% | 1,700 | 46億7300万 | +1.18% | 23.52 | 0.45 |
| 01/19 | 1,975 | 1,975 | 1,966 | 1,966 | -0.15% | 600 | 46億5170万 | +0.77% | 23.42 | 0.45 |
| 01/16 | 1,965 | 1,969 | 1,965 | 1,969 | +0.25% | 700 | 46億5880万 | +0.92% | 23.45 | 0.45 |
| 01/15 | 1,963 | 1,964 | 1,955 | 1,964 | +0.2% | 800 | 46億4697万 | +0.72% | 23.39 | 0.45 |
| 01/14 | 1,960 | 1,966 | 1,960 | 1,960 | +0.31% | 700 | 46億3751万 | +0.51% | 23.34 | 0.45 |
| 01/13 | 1,969 | 1,969 | 1,954 | 1,954 | -0.41% | 600 | 46億2331万 | +0.26% | 23.27 | 0.45 |
| 01/09 | 1,964 | 1,964 | 1,952 | 1,962 | -0.3% | 800 | 46億4224万 | +0.67% | 23.37 | 0.45 |
| 01/08 | 1,951 | 1,968 | 1,951 | 1,968 | +0.82% | 800 | 46億5644万 | +0.97% | 23.44 | 0.45 |
| 01/07 | 1,950 | 1,952 | 1,950 | 1,952 | 0% | 400 | 46億1858万 | +0.21% | 23.25 | 0.45 |
| 01/06 | 1,951 | 1,953 | 1,951 | 1,952 | -0.05% | 400 | 46億1858万 | +0.21% | 23.25 | 0.45 |
| 01/05 | 1,955 | 1,955 | 1,953 | 1,953 | +0.15% | 1,500 | 46億2095万 | +0.31% | 23.26 | 0.45 |
| 2025 | ||||||||||
| 12/29 | 1,947 | 1,950 | 1,944 | 1,950 | +0.41% | 2,400 | 46億1385万 | +0.15% | 23.23 | 0.45 |
| 12/26 | 1,944 | 1,944 | 1,942 | 1,942 | -0.1% | 200 | 45億9492万 | -0.26% | 23.13 | 0.44 |
| 12/25 | 1,940 | 1,944 | 1,940 | 1,944 | +0.1% | 1,200 | 45億9965万 | -0.15% | 23.15 | 0.44 |
| 12/24 | 1,942 | 1,946 | 1,942 | 1,942 | 0% | 1,400 | 45億9492万 | -0.26% | 23.13 | 0.44 |
| 12/23 | 1,945 | 1,947 | 1,942 | 1,942 | -0.15% | 700 | 45億9492万 | -0.26% | 23.13 | 0.44 |
| 12/22 | 1,943 | 1,947 | 1,942 | 1,945 | +0.1% | 900 | 46億202万 | -0.15% | 23.17 | 0.45 |
| 12/19 | 1,950 | 1,950 | 1,943 | 1,943 | -0.31% | 200 | 45億9728万 | -0.26% | 23.14 | 0.44 |
| 12/15 | 1,925 | 1,954 | 1,925 | 1,949 | +0.46% | 2,300 | 46億1148万 | +0.05% | 23.21 | 0.45 |
| 12/12 | 1,944 | 1,944 | 1,940 | 1,940 | -0.15% | 500 | 45億9019万 | -0.41% | 23.11 | 0.44 |
| 12/11 | 1,950 | 1,950 | 1,943 | 1,943 | +0.05% | 700 | 45億9728万 | -0.31% | 23.14 | 0.45 |
| 12/10 | 1,959 | 1,959 | 1,942 | 1,942 | -0.46% | 1,100 | 45億9492万 | -0.41% | 23.13 | 0.44 |
| 12/09 | 1,950 | 1,955 | 1,947 | 1,951 | +0.05% | 1,100 | 46億1621万 | 0% | 23.24 | 0.45 |
| 12/08 | 1,948 | 1,950 | 1,948 | 1,950 | +0.05% | 500 | 46億1385万 | -0.05% | 23.23 | 0.45 |
| 12/05 | 1,955 | 1,955 | 1,949 | 1,949 | -0.31% | 600 | 46億1148万 | -0.05% | 23.21 | 0.45 |
| 12/04 | 1,960 | 1,961 | 1,955 | 1,955 | -0.26% | 600 | 46億2568万 | +0.26% | 23.28 | 0.45 |
| 12/03 | 1,950 | 1,960 | 1,948 | 1,960 | +0.62% | 700 | 46億3751万 | +0.51% | 23.34 | 0.45 |
| 12/02 | 1,948 | 1,948 | 1,948 | 1,948 | 0% | 800 | 46億911万 | -0.1% | 23.2 | 0.45 |
| 12/01 | 1,950 | 1,950 | 1,948 | 1,948 | -0.1% | 700 | 46億911万 | -0.15% | 23.2 | 0.45 |
| 11/28 | 1,949 | 1,950 | 1,949 | 1,950 | +0.05% | 600 | 46億1385万 | -0.05% | 23.23 | 0.45 |
| 11/27 | 1,970 | 1,970 | 1,948 | 1,949 | 0% | 400 | 46億1148万 | -0.1% | 23.21 | 0.45 |
| 11/25 | 1,969 | 1,969 | 1,949 | 1,949 | -0.05% | 200 | 46億1148万 | -0.1% | 23.21 | 0.45 |
| 11/19 | 1,950 | 1,950 | 1,947 | 1,950 | +0.21% | 1,100 | 46億1385万 | -0.05% | 23.23 | 0.45 |
| 11/18 | 1,980 | 1,980 | 1,946 | 1,946 | 0% | 500 | 46億438万 | -0.21% | 23.18 | 0.45 |
| 11/17 | 1,945 | 1,946 | 1,945 | 1,946 | +0.1% | 200 | 46億438万 | -0.21% | 23.18 | 0.45 |
| 11/12 | 1,955 | 1,955 | 1,944 | 1,944 | -0.31% | 500 | 45億9965万 | -0.31% | 23.15 | 0.45 |
| 11/11 | 1,950 | 1,950 | 1,936 | 1,950 | +0.57% | 700 | 46億1385万 | 0% | 23.23 | 0.45 |
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 | |
| 2009年 3月期 | 2,000 400 6/12 400 6/11 | 890 178 3/30 | 9,800 49,000 10/9 | - | - | +11.56% 4/27 | -33.51% 10/10 |
| 2010年 3月期 | 1,220 244 6/15 | 880 176 4/10 | 13,000 65,000 1/19 | - | - | +15.34% 6/15 | -11.85% 10/19 |
| 2011年 3月期 | 1,525 305 3/4 | 1,015 203 6/8 203 4/2 | 10,800 54,000 1/19 | 25億1472万 | 16億7373万 | +28.71% 4/19 | -20.9% 3/15 |
| 2012年 3月期 | 2,495 499 6/17 | 1,220 244 1/13 | 82,200 411,000 6/17 | 41億1425万 | 20億1178万 | +39.12% 6/17 | -22.44% 8/9 |
| 2013年 3月期 | 1,775 355 4/26 | 1,205 241 10/11 | 45,600 228,000 4/26 | 29億2697万 | 19億8704万 | +40.33% 4/26 | -10.82% 10/11 |
| 2014年 3月期 | 2,840 568 1/22 | 1,475 295 4/2 | 97,000 485,000 4/26 485,000 4/19 | 46億8343万 | 24億3227万 | +37.92% 5/10 | -13.6% 6/7 |
| 2015年 3月期 | 2,235 447 3/9 | 1,960 392 4/11 | 34,800 174,000 3/11 | 46億5124万 | 40億7894万 | +4.81% 7/3 | -5.88% 10/17 |
| 2016年 3月期 | 2,635 527 7/16 | 1,940 388 2/12 | 110,600 553,000 7/16 | 54億8368万 | 40億3732万 | +9.68% 7/16 | -10.69% 8/25 |
| 2017年 3月期 | 2,340 468 3/6 | 1,885 377 4/8 | 40,000 200,000 1/31 | 48億6976万 | 39億2286万 | +5.99% 1/6 | -6.95% 4/6 |
| 2018年 3月期 | 2,585 517 1/22 | 2,045 409 4/13 | 55,600 278,000 1/22 | 53億7963万 | 42億5584万 | +8.34% 1/22 | -3.15% 2/14 |
| 2019年 3月期 | 2,570 514 7/18 | 2,103 12/25 | 42,000 210,000 6/8 | 53億5666万 | 43億8329万 | +4.2% 2/27 | -11.25% 12/25 |
| 2020年 3月期 | 2,630 1/21 | 1,774 3/13 | 33,800 1/22 | 54億8171万 | 36億9755万 | +6.4% 1/20 | -23.8% 3/13 |
| 2021年 3月期 | 2,468 1/20 | 1,915 4/3 | 24,900 7/16 | 51億4406万 | 39億9144万 | +5.9% 1/5 | -3.86% 3/2 |
| 2022年 3月期 | 2,427 9/13 | 1,939 12/28 | 10,100 12/24 | 50億5860万 | 40億4146万 | +14.34% 5/18 | -8.06% 12/24 |
| 2023年 3月期 | 2,580 5/19 5/18 | 1,935 3/14 | 14,700 7/19 | 53億7750万 | 45億7836万 | +4.27% 7/21 | -6.64% 8/16 |
| 2024年 3月期 | 2,174 3/5 3/4 | 1,900 4/20 | 13,700 1/23 | 51億4385万 | 44億9554万 | +7.28% 1/22 | -5.3% 4/12 |
| 2025年 3月期 | 2,220 6/25 | 1,860 8/5 | 17,200 1/20 | 52億5269万 | 44億90万 | +6.6% 6/25 | -11.01% 8/6 |
| 2026年 3月期 | 2,100 7/15 | 1,831 4/7 | 10,800 1/23 | 49億6876万 | 43億3228万 | +3.22% 7/15 | -2.73% 8/19 |
| 最新 | 1,984 2026/5/12 | 1,600 | 46億9429万 | -0.35% 1,991 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/29 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/29
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/28 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/28
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/29
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/29 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/29
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/29 vs 2024/12/30
- 2%（1.02倍）
- 2026/05/12 vs 2025/12/29
- 2%（1.02倍）
- 過去安値
450円（1998/10/06） - 341%（4.41倍）
1,984円（5/12）
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。
