東光高岳（6617）の株価チャート
株価
5/8
- 前日 (5/7)
- 7,870
- 始値
- 7,760
- 高値
- 8,160
- 安値
- 7,720
- 終値 +3.05%
- 8,110
- 出来高 -39.83%
- 203,600
乖離率
- 株価（5日）
移動平均値 - +5.82%
7,664 - 株価（25日）
移動平均値 - +34.78%
6,017 - 出来高（5日）
移動平均値 - -47.97%
391,340
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 7,760 | 8,160 | 7,720 | 8,110 | +3.05% | 203,600 | 1320億83万 | +34.78% | 13.02 | 1.92 |
| 05/07 | 7,990 | 8,210 | 7,870 | 7,870 | +1.94% | 338,400 | 1280億9452万 | +33.71% | 12.63 | 1.86 |
| 05/01 | 7,660 | 7,970 | 7,520 | 7,720 | +2.25% | 358,800 | 1256億5307万 | +33.75% | 12.39 | 1.82 |
| 04/30 | 7,140 | 7,770 | 6,950 | 7,550 | +6.79% | 741,300 | 1228億8610万 | +33.2% | 12.12 | 1.78 |
| 04/28 | 6,050 | 7,070 | 6,000 | 7,070 | +16.47% | 314,600 | 1150億7347万 | +26.84% | 11.35 | 1.67 |
| 04/27 | 5,940 | 6,130 | 5,780 | 6,070 | +5.75% | 236,700 | 987億9717万 | +10.5% | 9.74 | 1.43 |
| 04/24 | 5,650 | 5,750 | 5,570 | 5,740 | +1.77% | 103,100 | 934億2599万 | +5.38% | 9.21 | 1.36 |
| 04/23 | 5,520 | 5,670 | 5,490 | 5,640 | +2.17% | 113,100 | 917億9836万 | +3.98% | 9.05 | 1.33 |
| 04/22 | 5,650 | 5,660 | 5,480 | 5,520 | -2.65% | 81,700 | 898億4520万 | +1.92% | 8.86 | 1.3 |
| 04/21 | 5,700 | 5,790 | 5,660 | 5,670 | +0.35% | 68,300 | 922億8664万 | +5.04% | 9.1 | 1.34 |
| 04/20 | 5,750 | 5,760 | 5,640 | 5,650 | -1.22% | 57,800 | 919億6112万 | +5.16% | 9.07 | 1.34 |
| 04/17 | 5,960 | 5,960 | 5,720 | 5,720 | -4.83% | 74,500 | 931億46万 | +6.9% | 9.18 | 1.35 |
| 04/16 | 5,910 | 6,030 | 5,880 | 6,010 | +1.86% | 75,400 | 978億2059万 | +12.82% | 9.65 | 1.42 |
| 04/15 | 6,160 | 6,190 | 5,870 | 5,900 | -3.28% | 139,100 | 960億3019万 | +11.3% | 9.47 | 1.39 |
| 04/14 | 6,130 | 6,200 | 6,040 | 6,100 | +1.16% | 96,000 | 992億8546万 | +15.68% | 9.79 | 1.44 |
| 04/13 | 5,910 | 6,160 | 5,870 | 6,030 | +1.52% | 193,600 | 981億4611万 | +15.32% | 9.68 | 1.42 |
| 04/10 | 6,100 | 6,210 | 5,890 | 5,940 | +0.17% | 208,100 | 966億8125万 | +14.21% | 9.53 | 1.4 |
| 04/09 | 5,730 | 6,100 | 5,620 | 5,930 | +3.49% | 320,300 | 965億1848万 | +14.55% | 9.52 | 1.4 |
| 04/08 | 5,690 | 5,730 | 5,580 | 5,730 | +5.52% | 131,300 | 932億6322万 | +11.37% | 9.2 | 1.35 |
| 04/07 | 5,330 | 5,460 | 5,220 | 5,430 | +1.69% | 138,000 | 883億8033万 | +5.7% | 8.72 | 1.28 |
| 04/06 | 5,270 | 5,470 | 5,210 | 5,340 | +6.8% | 162,100 | 869億1546万 | +3.63% | 8.57 | 1.26 |
| 04/03 | 4,960 | 5,010 | 4,905 | 5,000 | +1.63% | 73,100 | 813億8152万 | -3.34% | 8.03 | 1.18 |
| 04/02 | 4,985 | 5,150 | 4,915 | 4,920 | -2.38% | 72,500 | 800億7942万 | -5.37% | 7.9 | 1.16 |
| 04/01 | 4,945 | 5,040 | 4,890 | 5,040 | +6.44% | 67,700 | 820億3257万 | -3.65% | 8.09 | 1.19 |
| 03/31 | 4,625 | 4,795 | 4,585 | 4,735 | -1.87% | 122,400 | 770億6830万 | -9.91% | 11.51 | 1.12 |
| 03/30 | 4,700 | 4,830 | 4,660 | 4,825 | -4.08% | 75,900 | 785億3317万 | -8.69% | 11.73 | 1.14 |
| 03/27 | 5,000 | 5,090 | 4,970 | 5,030 | -1.37% | 85,000 | 818億6981万 | -5.22% | 12.23 | 1.19 |
| 03/26 | 5,240 | 5,320 | 5,050 | 5,100 | -1.92% | 74,300 | 830億915万 | -4.15% | 12.4 | 1.21 |
| 03/25 | 5,210 | 5,280 | 5,190 | 5,200 | +2.77% | 79,000 | 846億3678万 | -2.4% | 12.64 | 1.23 |
| 03/24 | 5,100 | 5,170 | 4,975 | 5,060 | +3.16% | 79,100 | 823億5810万 | -5.14% | 12.3 | 1.2 |
| 03/23 | 4,910 | 4,970 | 4,740 | 4,905 | -5.31% | 191,500 | 798億3527万 | -8.15% | 11.93 | 1.16 |
| 03/19 | 5,250 | 5,300 | 5,110 | 5,180 | -4.78% | 144,800 | 843億1125万 | -3.3% | 12.59 | 1.22 |
| 03/18 | 5,160 | 5,450 | 5,150 | 5,440 | +7.51% | 126,800 | 885億4309万 | +1.49% | 13.23 | 1.29 |
| 03/17 | 5,160 | 5,220 | 5,060 | 5,060 | 0% | 62,400 | 823億5810万 | -5.39% | 12.3 | 1.2 |
| 03/16 | 5,030 | 5,120 | 4,970 | 5,060 | -0.39% | 75,500 | 823億5810万 | -5.28% | 12.3 | 1.2 |
| 03/13 | 4,995 | 5,120 | 4,990 | 5,080 | -1.17% | 61,600 | 826億8362万 | -4.69% | 12.35 | 1.2 |
| 03/12 | 5,240 | 5,270 | 5,080 | 5,140 | -3.75% | 59,800 | 836億6020万 | -3.29% | 12.5 | 1.21 |
| 03/11 | 5,310 | 5,450 | 5,280 | 5,340 | +2.5% | 54,200 | 869億1546万 | +0.93% | 12.98 | 1.26 |
| 03/10 | 5,120 | 5,280 | 5,120 | 5,210 | +4.41% | 84,900 | 847億9954万 | -0.82% | 12.67 | 1.23 |
| 03/09 | 4,885 | 5,020 | 4,790 | 4,990 | -6.73% | 121,000 | 812億1876万 | -4.57% | 12.13 | 1.18 |
| 03/06 | 5,200 | 5,350 | 5,120 | 5,350 | +0.38% | 65,400 | 870億7823万 | +2.92% | 13.01 | 1.26 |
| 03/05 | 5,340 | 5,430 | 4,940 | 5,330 | +3.7% | 154,500 | 867億5270万 | +3.43% | 12.96 | 1.26 |
| 03/04 | 5,300 | 5,450 | 5,030 | 5,140 | -7.05% | 140,800 | 836億6020万 | +0.49% | 12.5 | 1.21 |
| 03/03 | 5,830 | 5,950 | 5,520 | 5,530 | -4.82% | 115,400 | 900億796万 | +8.77% | 13.45 | 1.31 |
| 03/02 | 5,650 | 5,870 | 5,600 | 5,810 | -0.68% | 73,500 | 945億6533万 | +15.23% | 14.13 | 1.37 |
| 02/27 | 5,640 | 5,860 | 5,620 | 5,850 | +3.54% | 92,800 | 952億1638万 | +17.28% | 14.22 | 1.38 |
| 02/26 | 5,730 | 5,780 | 5,580 | 5,650 | -1.4% | 85,300 | 919億6112万 | +14.58% | 13.74 | 1.34 |
| 02/25 | 5,670 | 5,860 | 5,590 | 5,730 | +1.24% | 100,600 | 932億6322万 | +17.32% | 13.93 | 1.35 |
| 02/24 | 5,510 | 5,690 | 5,490 | 5,660 | +4.24% | 111,800 | 921億2388万 | +17.01% | 13.76 | 1.34 |
| 02/20 | 5,320 | 5,470 | 5,300 | 5,430 | +0.56% | 50,500 | 883億8033万 | +13.29% | 13.2 | 1.28 |
| 02/19 | 5,440 | 5,460 | 5,300 | 5,400 | +0.19% | 92,400 | 878億9204万 | +13.64% | 13.13 | 1.28 |
| 02/18 | 5,310 | 5,440 | 5,280 | 5,390 | +2.28% | 50,500 | 877億2928万 | +14.39% | 13.11 | 1.27 |
| 02/17 | 5,400 | 5,430 | 5,230 | 5,270 | -1.5% | 99,100 | 857億7612万 | +12.92% | 12.81 | 1.25 |
| 02/16 | 5,280 | 5,450 | 5,280 | 5,350 | +2.88% | 112,600 | 870億7823万 | +15.88% | 13.01 | 1.26 |
| 02/13 | 5,270 | 5,350 | 5,120 | 5,200 | -2.44% | 97,500 | 846億3678万 | +13.96% | 12.64 | 1.23 |
| 02/12 | 5,290 | 5,380 | 5,230 | 5,330 | +1.52% | 97,700 | 867億5270万 | +17.97% | 12.96 | 1.26 |
| 02/10 | 5,140 | 5,310 | 5,130 | 5,250 | +1.94% | 85,900 | 854億5060万 | +17.61% | 12.76 | 1.24 |
| 02/09 | 5,180 | 5,230 | 5,060 | 5,150 | +4.89% | 128,500 | 838億2297万 | +16.67% | 12.52 | 1.22 |
| 02/06 | 4,815 | 4,935 | 4,760 | 4,910 | +3.37% | 142,100 | 799億1665万 | +12.51% | 11.94 | 1.16 |
| 02/05 | 4,705 | 4,765 | 4,600 | 4,750 | +0.96% | 146,400 | 773億1244万 | +9.93% | 11.55 | 1.12 |
| 02/04 | 4,625 | 4,725 | 4,590 | 4,705 | +3.29% | 98,700 | 765億8001万 | +9.88% | 11.44 | 1.11 |
| 02/03 | 4,480 | 4,575 | 4,440 | 4,555 | +4.11% | 113,800 | 741億3856万 | +7.28% | 11.07 | 1.08 |
| 02/02 | 4,695 | 4,720 | 4,335 | 4,375 | -5.41% | 288,500 | 712億883万 | +3.85% | 10.64 | 1.03 |
| 01/30 | 4,150 | 4,725 | 4,050 | 4,625 | +9.6% | 452,500 | 752億7791万 | +10.33% | 11.25 | 1.09 |
| 01/29 | 4,250 | 4,280 | 4,155 | 4,220 | 0% | 102,800 | 686億8600万 | +1.49% | 10.26 | 1 |
| 01/28 | 4,370 | 4,370 | 4,210 | 4,220 | -3.32% | 71,500 | 686億8600万 | +2.01% | 10.26 | 1 |
| 01/27 | 4,355 | 4,425 | 4,295 | 4,365 | 0% | 61,000 | 710億4607万 | +6.13% | 10.61 | 1.03 |
| 01/26 | 4,395 | 4,455 | 4,315 | 4,365 | -2.68% | 96,700 | 710億4607万 | +6.88% | 10.61 | 1.03 |
| 01/23 | 4,435 | 4,555 | 4,400 | 4,485 | +0.45% | 95,900 | 729億9922万 | +10.58% | 10.9 | 1.06 |
| 01/22 | 4,485 | 4,500 | 4,420 | 4,465 | +1.13% | 65,100 | 726億7370万 | +10.9% | 10.86 | 1.06 |
| 01/21 | 4,355 | 4,485 | 4,355 | 4,415 | -1.67% | 61,600 | 718億5988万 | +10.54% | 10.73 | 1.04 |
| 01/20 | 4,550 | 4,590 | 4,475 | 4,490 | -1.32% | 100,300 | 730億8060万 | +13.33% | 10.92 | 1.06 |
| 01/19 | 4,555 | 4,710 | 4,475 | 4,550 | 0% | 180,900 | 740億5718万 | +15.84% | 11.06 | 1.08 |
| 01/16 | 4,435 | 4,555 | 4,375 | 4,550 | +3.06% | 109,100 | 740億5718万 | +16.97% | 11.06 | 1.08 |
| 01/15 | 4,450 | 4,455 | 4,380 | 4,415 | +0.11% | 101,900 | 718億5988万 | +14.53% | 10.73 | 1.04 |
| 01/14 | 4,270 | 4,425 | 4,270 | 4,410 | +3.89% | 170,600 | 717億7850万 | +15.35% | 10.72 | 1.04 |
| 01/13 | 4,230 | 4,255 | 4,160 | 4,245 | +5.6% | 122,600 | 690億9291万 | +11.92% | 10.32 | 1 |
| 01/09 | 4,010 | 4,045 | 3,985 | 4,020 | 0% | 34,100 | 654億3074万 | +6.6% | 9.77 | 0.95 |
| 01/08 | 4,065 | 4,125 | 4,015 | 4,020 | -1.11% | 60,500 | 654億3074万 | +7% | 9.77 | 0.95 |
| 01/07 | 3,995 | 4,105 | 3,960 | 4,065 | +2.01% | 91,400 | 661億6317万 | +8.66% | 9.88 | 0.96 |
| 01/06 | 4,015 | 4,040 | 3,970 | 3,985 | -0.5% | 89,000 | 648億6107万 | +7.01% | 9.69 | 0.94 |
| 01/05 | 3,995 | 4,045 | 3,950 | 4,005 | +2.96% | 144,400 | 651億8660万 | +7.92% | 9.74 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 3,815 | 3,935 | 3,800 | 3,890 | +1.7% | 91,600 | 633億1482万 | +5.25% | 9.46 | 0.97 |
| 12/29 | 3,780 | 3,830 | 3,780 | 3,825 | +1.19% | 52,700 | 622億5686万 | +3.83% | 9.3 | 0.96 |
| 12/26 | 3,815 | 3,830 | 3,760 | 3,780 | -0.92% | 33,100 | 615億2443万 | +2.89% | 9.19 | 0.95 |
| 12/25 | 3,785 | 3,815 | 3,750 | 3,815 | +2.42% | 35,500 | 620億9410万 | +4.09% | 9.28 | 0.96 |
| 12/24 | 3,845 | 3,845 | 3,725 | 3,725 | -3.12% | 43,300 | 606億2923万 | +2.14% | 9.06 | 0.93 |
| 12/23 | 3,800 | 3,845 | 3,780 | 3,845 | +1.45% | 88,500 | 625億8239万 | +5.72% | 9.35 | 0.96 |
| 12/22 | 3,765 | 3,790 | 3,710 | 3,790 | +2.99% | 104,100 | 616億8719万 | +4.38% | 9.22 | 0.95 |
| 12/19 | 3,620 | 3,680 | 3,610 | 3,680 | +1.8% | 80,000 | 598億9680万 | +1.74% | 8.95 | 0.92 |
| 12/18 | 3,620 | 3,630 | 3,550 | 3,615 | -0.82% | 88,500 | 588億3884万 | +0.08% | 8.79 | 0.91 |
| 12/17 | 3,705 | 3,705 | 3,615 | 3,645 | -0.82% | 46,100 | 593億2713万 | +1.05% | 8.86 | 0.91 |
| 12/16 | 3,735 | 3,735 | 3,650 | 3,675 | -1.47% | 50,900 | 598億1542万 | +2.08% | 8.94 | 0.92 |
| 12/15 | 3,650 | 3,730 | 3,635 | 3,730 | +1.5% | 73,300 | 607億1061万 | +3.9% | 9.07 | 0.93 |
| 12/12 | 3,645 | 3,675 | 3,615 | 3,675 | +1.66% | 62,000 | 598億1542万 | +2.71% | 8.94 | 0.92 |
| 12/11 | 3,690 | 3,700 | 3,590 | 3,615 | -0.28% | 69,500 | 588億3884万 | +1.2% | 8.79 | 0.91 |
| 12/10 | 3,645 | 3,645 | 3,570 | 3,625 | +0.69% | 85,500 | 590億160万 | +1.68% | 8.81 | 0.91 |
| 12/09 | 3,650 | 3,675 | 3,595 | 3,600 | -2.17% | 70,800 | 585億9469万 | +1.07% | 8.75 | 0.9 |
| 12/08 | 3,610 | 3,685 | 3,600 | 3,680 | +1.52% | 75,500 | 598億9680万 | +3.49% | 8.95 | 0.92 |
| 12/05 | 3,635 | 3,680 | 3,615 | 3,625 | -0.82% | 49,400 | 590億160万 | +2.29% | 8.81 | 0.91 |
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 | |
| 2013年 3月期 | 1,658 2/6 | 1,090 11/14 | 161,600 1/30 | - | - | +13.26% 1/9 | -7.76% 4/2 |
| 2014年 3月期 | 2,234 1/17 | 1,295 4/30 | 434,000 5/21 | 363億6126万 | 210億7742万 | +18.16% 5/22 | -17.89% 4/28 |
| 2015年 3月期 | 1,998 4/1 | 1,273 5/21 | 264,300 6/18 | 325億2005万 | 207億1973万 | +10.83% 6/23 | -15.44% 5/12 |
| 2016年 3月期 | 1,753 6/4 | 1,280 2/12 | 187,200 4/28 | 285億3236万 | 208億3367万 | +12.97% 3/30 | -12.3% 8/25 |
| 2017年 3月期 | 2,431 1/31 | 1,429 4/8 | 488,200 7/28 | 395億6769万 | 232億5883万 | +12.15% 5/11 | -12.96% 4/28 |
| 2018年 3月期 | 2,075 1/15 | 1,501 2/15 | 587,400 4/28 | 337億7333万 | 244億3073万 | +12.22% 4/26 | -16.47% 2/14 |
| 2019年 3月期 | 2,015 6/8 | 1,246 12/25 | 666,100 4/25 | 327億9675万 | 202億8027万 | +8.98% 5/9 | -14.32% 12/21 |
| 2020年 3月期 | 1,417 4/15 | 817 3/17 | 198,500 6/12 | 230億6352万 | 132億9774万 | +6.99% 11/5 6/12 | -21.19% 3/13 |
| 2021年 3月期 | 1,949 12/10 | 851 4/22 | 889,600 12/10 | 317億2251万 | 138億5113万 | +42.2% 12/9 | -8.55% 5/6 |
| 2022年 3月期 | 1,661 4/6 | 1,283 12/1 | 359,900 4/22 | 270億3494万 | 208億8249万 | +13.55% 5/6 | -12.46% 5/13 |
| 2023年 3月期 | 2,641 3/8 | 1,408 4/12 | 852,500 3/1 | 429億8572万 | 229億1703万 | +18.56% 3/7 | -10% 4/28 |
| 2024年 3月期 | 2,575 3/29 | 1,845 10/24 | 749,900 1/30 | 419億1148万 | 300億2978万 | +11.04% 2/1 | -17.97% 4/26 |
| 2025年 3月期 | 2,767 4/12 | 1,510 8/5 | 808,700 4/26 | 450億3653万 | 245億7722万 | +13.96% 4/30 | -23.02% 8/5 |
| 2026年 3月期 | 5,950 3/3 | 1,740 4/7 | 509,800 10/31 | 968億4401万 | 283億2077万 | +34.78% 5/8 | -9.92% 3/31 |
| 最新 | 8,110 2026/5/8 | 203,600 | 1320億83万 | +34.78% 6,017 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/05/08 vs 2025/12/30
- 108%（2.08倍）
- 過去安値
817円（2020/03/17） - 893%（9.93倍）
8,110円（5/8）
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。
