- 5990
- 2026/10/27
- 時価
- 45億円
- PER 予
- 26.73倍
- 2010年以降
- 赤字-27.35倍
（2010-2026年） - PBR
- 0.44倍
- 2010年以降
- 0.28-0.84倍
（2010-2026年） - 配当 予
- 3.12%
- ROE 予
- 1.65%
- ROA 予
- 1.31%
- 資料
- Link
- CSV,JSON
スーパーツール（5990）の株価チャート
株価
10/27
- 前日 (10/26)
- 1,921
- 始値
- 1,921
- 高値
- 1,921
- 安値
- 1,921
- 終値 ±0%
- 1,921
- 出来高 -85.71%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.21%
1,917 - 株価（25日）
移動平均値 - -0.77%
1,936 - 出来高（5日）
移動平均値 - -94.44%
1,800
2026/04/28～2026/10/27
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 | ||||||||||
| 10/27 | 1,921 | 1,921 | 1,921 | 1,921 | 0% | 100 | - | -0.77% | - | - |
| 10/26 | 1,933 | 1,933 | 1,921 | 1,921 | +0.26% | 700 | - | -0.88% | - | - |
| 10/23 | 1,946 | 1,946 | 1,916 | 1,916 | -0.1% | 300 | - | -1.19% | - | - |
| 10/22 | 1,911 | 1,918 | 1,911 | 1,918 | +0.42% | 1,000 | - | -1.13% | - | - |
| 10/21 | 1,938 | 1,950 | 1,900 | 1,910 | -1.85% | 6,900 | - | -1.65% | - | - |
| 10/20 | 1,959 | 1,984 | 1,946 | 1,946 | -0.21% | 5,700 | - | +0.1% | - | - |
| 10/19 | 1,960 | 1,960 | 1,935 | 1,950 | +0.78% | 2,400 | - | +0.31% | - | - |
| 10/16 | 1,935 | 1,935 | 1,935 | 1,935 | +0.16% | 400 | - | -0.46% | - | - |
| 10/13 | 1,932 | 1,932 | 1,932 | 1,932 | +0.63% | 200 | - | -0.67% | - | - |
| 10/09 | 1,925 | 1,930 | 1,920 | 1,920 | -2.24% | 1,100 | - | -1.29% | - | - |
| 10/08 | 1,924 | 1,964 | 1,912 | 1,964 | +1.97% | 1,600 | - | +0.92% | - | - |
| 10/07 | 1,920 | 1,926 | 1,920 | 1,926 | +0.1% | 500 | - | -1.03% | - | - |
| 10/06 | 1,941 | 1,941 | 1,924 | 1,924 | -2.04% | 400 | - | -1.18% | - | - |
| 10/05 | 1,919 | 1,964 | 1,919 | 1,964 | +1.87% | 700 | - | +0.82% | - | - |
| 10/01 | 1,928 | 1,928 | 1,928 | 1,928 | -0.1% | 100 | - | -0.98% | - | - |
| 09/30 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 100 | - | -0.92% | - | - |
| 09/28 | 1,943 | 1,943 | 1,930 | 1,930 | -0.67% | 1,400 | - | -0.92% | - | - |
| 09/25 | 1,943 | 1,943 | 1,943 | 1,943 | +0.67% | 300 | - | -0.26% | - | - |
| 09/24 | 1,945 | 1,945 | 1,930 | 1,930 | -0.77% | 1,200 | - | -0.92% | - | - |
| 09/17 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 100 | - | -0.21% | - | - |
| 09/16 | 1,943 | 1,945 | 1,943 | 1,945 | +0.15% | 300 | - | -0.26% | - | - |
| 09/15 | 1,947 | 1,948 | 1,942 | 1,942 | -0.41% | 700 | - | -0.46% | - | - |
| 09/14 | 1,951 | 1,951 | 1,944 | 1,950 | -0.76% | 1,800 | - | -0.15% | - | - |
| 09/11 | 1,955 | 1,969 | 1,953 | 1,965 | +0.51% | 900 | - | +0.56% | - | - |
| 09/10 | 1,952 | 1,955 | 1,952 | 1,955 | +0.15% | 400 | - | 0% | - | - |
| 09/09 | 1,951 | 1,952 | 1,951 | 1,952 | +0.05% | 500 | - | -0.2% | - | - |
| 09/08 | 1,951 | 1,951 | 1,951 | 1,951 | +0.05% | 300 | - | -0.36% | - | - |
| 09/07 | 1,951 | 1,960 | 1,950 | 1,950 | -0.91% | 600 | - | -0.46% | - | - |
| 09/04 | 1,953 | 1,968 | 1,945 | 1,968 | +0.66% | 800 | - | +0.36% | - | - |
| 09/03 | 1,956 | 1,956 | 1,955 | 1,955 | -0.05% | 500 | - | -0.31% | - | - |
| 09/02 | 1,956 | 1,956 | 1,956 | 1,956 | +0.57% | 200 | - | -0.36% | - | - |
| 08/31 | 1,946 | 1,946 | 1,945 | 1,945 | -0.46% | 800 | - | -0.97% | - | - |
| 08/28 | 1,943 | 1,954 | 1,943 | 1,954 | +0.57% | 200 | - | -0.56% | - | - |
| 08/27 | 1,944 | 1,944 | 1,943 | 1,943 | 0% | 400 | - | -1.22% | - | - |
| 08/26 | 1,957 | 1,957 | 1,943 | 1,943 | -0.51% | 200 | - | -1.32% | - | - |
| 08/25 | 1,954 | 1,954 | 1,953 | 1,953 | +0.36% | 300 | - | -0.91% | - | - |
| 08/24 | 1,935 | 1,946 | 1,935 | 1,946 | 0% | 900 | - | -1.32% | - | - |
| 08/19 | 1,946 | 1,946 | 1,946 | 1,946 | -0.05% | 200 | - | -1.42% | - | - |
| 08/18 | 1,945 | 1,953 | 1,945 | 1,947 | +0.1% | 400 | - | -1.42% | - | - |
| 08/17 | 1,933 | 1,945 | 1,933 | 1,945 | 0% | 600 | - | -1.62% | - | - |
| 08/14 | 1,945 | 1,945 | 1,945 | 1,945 | +0.62% | 100 | - | -1.67% | - | - |
| 08/12 | 1,948 | 1,948 | 1,933 | 1,933 | -0.36% | 500 | - | -2.32% | - | - |
| 08/10 | 1,945 | 1,945 | 1,931 | 1,940 | -0.26% | 500 | - | -2.07% | - | - |
| 08/07 | 1,954 | 1,954 | 1,929 | 1,945 | -1.02% | 1,900 | - | -1.87% | - | - |
| 08/06 | 1,983 | 1,983 | 1,965 | 1,965 | -0.91% | 400 | - | -0.96% | - | - |
| 08/05 | 1,983 | 1,983 | 1,983 | 1,983 | -0.1% | 200 | - | -0.05% | - | - |
| 08/04 | 1,985 | 1,985 | 1,985 | 1,985 | -0.05% | 200 | - | +0.05% | - | - |
| 07/31 | 1,989 | 1,990 | 1,986 | 1,986 | -0.05% | 800 | - | +0.1% | - | - |
| 07/30 | 1,987 | 1,987 | 1,987 | 1,987 | 0% | 200 | - | +0.2% | - | - |
| 07/29 | 1,990 | 1,993 | 1,986 | 1,987 | 0% | 900 | - | +0.2% | - | - |
| 07/28 | 1,987 | 1,987 | 1,987 | 1,987 | -0.15% | 400 | - | +0.25% | - | - |
| 07/27 | 1,986 | 1,990 | 1,986 | 1,990 | +0.2% | 400 | - | +0.4% | - | - |
| 07/24 | 1,985 | 1,986 | 1,985 | 1,986 | +0.05% | 400 | - | +0.2% | - | - |
| 07/23 | 1,985 | 1,985 | 1,985 | 1,985 | +0.1% | 100 | - | +0.15% | - | - |
| 07/22 | 1,983 | 1,983 | 1,983 | 1,983 | +0.1% | 600 | - | +0.05% | - | - |
| 07/21 | 1,983 | 1,986 | 1,981 | 1,981 | -0.1% | 1,100 | - | -0.05% | - | - |
| 07/17 | 1,960 | 2,006 | 1,960 | 1,983 | -1.34% | 4,100 | - | +0.05% | - | - |
| 07/16 | 2,000 | 2,060 | 1,994 | 2,010 | +0.8% | 6,800 | - | +1.46% | - | - |
| 07/15 | 1,985 | 1,998 | 1,985 | 1,994 | +0.45% | 2,200 | - | +0.76% | - | - |
| 07/14 | 1,983 | 1,985 | 1,983 | 1,985 | +0.1% | 700 | - | +0.35% | - | - |
| 07/13 | 1,983 | 1,983 | 1,983 | 1,983 | 0% | 400 | - | +0.35% | - | - |
| 07/10 | 1,983 | 1,983 | 1,983 | 1,983 | 0% | 500 | - | +0.41% | - | - |
| 07/09 | 1,980 | 1,983 | 1,979 | 1,983 | +0.15% | 500 | - | +0.46% | - | - |
| 07/08 | 1,980 | 1,980 | 1,978 | 1,980 | +0.1% | 600 | - | +0.35% | - | - |
| 07/07 | 1,978 | 1,978 | 1,978 | 1,978 | 0% | 500 | - | +0.3% | - | - |
| 07/06 | 1,978 | 1,978 | 1,978 | 1,978 | +0.05% | 100 | - | +0.3% | - | - |
| 07/03 | 1,977 | 1,977 | 1,977 | 1,977 | 0% | 600 | - | +0.3% | - | - |
| 07/02 | 1,977 | 1,977 | 1,977 | 1,977 | -0.05% | 300 | - | +0.36% | - | - |
| 06/29 | 1,978 | 1,978 | 1,978 | 1,978 | 0% | 400 | - | +0.41% | - | - |
| 06/25 | 1,978 | 1,978 | 1,978 | 1,978 | 0% | 100 | - | +0.46% | - | - |
| 06/24 | 1,961 | 1,978 | 1,961 | 1,978 | 0% | 300 | - | +0.46% | - | - |
| 06/23 | 1,978 | 1,978 | 1,978 | 1,978 | 0% | 400 | - | +0.46% | - | - |
| 06/19 | 1,974 | 1,978 | 1,974 | 1,978 | +0.56% | 300 | - | +0.41% | - | - |
| 06/18 | 1,980 | 1,980 | 1,960 | 1,967 | -0.66% | 1,200 | - | -0.2% | - | - |
| 06/17 | 1,961 | 1,980 | 1,961 | 1,980 | -0.1% | 1,000 | - | +0.41% | - | - |
| 06/16 | 1,982 | 1,982 | 1,980 | 1,982 | 0% | 800 | - | +0.46% | - | - |
| 06/15 | 1,982 | 1,990 | 1,982 | 1,982 | 0% | 1,300 | - | +0.46% | - | - |
| 06/12 | 1,983 | 1,983 | 1,982 | 1,982 | -0.05% | 1,300 | - | +0.41% | - | - |
| 06/11 | 1,986 | 1,986 | 1,983 | 1,983 | -0.15% | 800 | - | +0.41% | - | - |
| 06/10 | 1,984 | 1,990 | 1,958 | 1,986 | -0.2% | 900 | - | +0.56% | - | - |
| 06/09 | 1,973 | 1,990 | 1,973 | 1,990 | +2% | 500 | - | +0.71% | - | - |
| 06/08 | 1,968 | 1,968 | 1,940 | 1,951 | -0.31% | 700 | - | -1.27% | - | - |
| 06/04 | 1,957 | 1,957 | 1,957 | 1,957 | -0.56% | 300 | - | -1.06% | - | - |
| 06/03 | 1,942 | 1,968 | 1,942 | 1,968 | +0.92% | 500 | - | -0.61% | - | - |
| 06/02 | 1,950 | 1,950 | 1,950 | 1,950 | +0.31% | 100 | - | -1.52% | - | - |
| 06/01 | 1,944 | 1,944 | 1,944 | 1,944 | -0.46% | 200 | - | -1.92% | - | - |
| 05/29 | 1,972 | 1,972 | 1,953 | 1,953 | -0.46% | 300 | - | -1.56% | - | - |
| 05/28 | 1,949 | 1,962 | 1,949 | 1,962 | +0.05% | 700 | - | -1.11% | - | - |
| 05/26 | 1,979 | 1,979 | 1,961 | 1,961 | -0.91% | 200 | - | -1.21% | - | - |
| 05/25 | 1,951 | 1,979 | 1,951 | 1,979 | +1.49% | 500 | - | -0.3% | - | - |
| 05/21 | 1,990 | 1,990 | 1,950 | 1,950 | -0.31% | 200 | - | -1.81% | - | - |
| 05/20 | 1,980 | 1,980 | 1,956 | 1,956 | -1.21% | 500 | - | -1.61% | - | - |
| 05/19 | 1,938 | 1,980 | 1,938 | 1,980 | +1.33% | 800 | - | -0.45% | - | - |
| 05/18 | 1,980 | 1,983 | 1,954 | 1,954 | -1.31% | 600 | - | -1.71% | - | - |
| 05/14 | 1,984 | 1,984 | 1,960 | 1,980 | -0.2% | 600 | - | -0.5% | - | - |
| 05/12 | 1,980 | 1,984 | 1,952 | 1,984 | -0.05% | 1,600 | - | -0.35% | - | - |
| 05/11 | 1,991 | 1,995 | 1,937 | 1,985 | -0.65% | 2,400 | - | -0.35% | - | - |
| 05/08 | 1,998 | 1,998 | 1,980 | 1,998 | 0% | 1,800 | - | +0.3% | - | - |
| 05/07 | 1,980 | 1,998 | 1,980 | 1,998 | -0.05% | 800 | - | +0.3% | - | - |
| 04/28 | 1,999 | 2,000 | 1,975 | 1,999 | -0.05% | 1,900 | - | +0.35% | - | - |
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 | 1,921 2026/10/27 | 100 | 45億4523万 | -0.77% 1,936 | |||
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）
- 2026/10/27 vs 2025/12/29
- -1%（0.99倍）
- 過去安値
450円（1998/10/06） - 327%（4.27倍）
1,921円（10/27）
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。
