鈴木（6785）の株価チャート
株価
8/21
- 前日 (8/20)
- 2,915
- 始値
- 2,878
- 高値
- 2,897
- 安値
- 2,826
- 終値 -0.93%
- 2,888
- 出来高 +27.42%
- 86,900
乖離率
- 株価（5日）
移動平均値 - -2.56%
2,964 - 株価（25日）
移動平均値 - -4.53%
3,025 - 出来高（5日）
移動平均値 - +16.58%
74,540
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 2,878 | 2,897 | 2,826 | 2,888 | -0.93% | 86,900 | 415億9990万 | -4.53% | 10.42 | 1.3 |
| 08/20 | 2,900 | 2,915 | 2,858 | 2,915 | +0.93% | 68,200 | 419億8882万 | -4.05% | 10.52 | 1.31 |
| 08/19 | 3,020 | 3,020 | 2,873 | 2,888 | -5.62% | 105,500 | 415億9990万 | -5.22% | 10.42 | 1.3 |
| 08/18 | 3,070 | 3,115 | 3,050 | 3,060 | -0.33% | 58,500 | 440億7746万 | +0.1% | 11.04 | 1.38 |
| 08/17 | 3,065 | 3,100 | 3,030 | 3,070 | +0.16% | 53,600 | 442億2150万 | +0.13% | 11.08 | 1.38 |
| 08/14 | 3,055 | 3,090 | 3,040 | 3,065 | +0.33% | 53,200 | 441億4948万 | -0.26% | 11.06 | 1.38 |
| 08/13 | 2,997 | 3,105 | 2,996 | 3,055 | +2.79% | 142,100 | 440億544万 | -0.68% | 11.02 | 1.38 |
| 08/12 | 2,995 | 3,045 | 2,952 | 2,972 | -7.27% | 260,300 | 428億987万 | -3.57% | 10.72 | 1.34 |
| 08/10 | 3,130 | 3,225 | 3,125 | 3,205 | +1.91% | 114,100 | 461億6610万 | +3.35% | 11.56 | 1.44 |
| 08/07 | 3,150 | 3,165 | 3,075 | 3,145 | -0.16% | 60,800 | 453億183万 | +1.29% | 11.35 | 1.42 |
| 08/06 | 3,195 | 3,245 | 3,140 | 3,150 | -3.52% | 72,600 | 453億7386万 | +1.32% | 11.36 | 1.42 |
| 08/05 | 3,140 | 3,285 | 3,140 | 3,265 | +6.35% | 74,400 | 470億3036万 | +4.78% | 11.78 | 1.47 |
| 08/04 | 3,020 | 3,100 | 3,020 | 3,070 | +2.33% | 84,900 | 442億2150万 | -1.44% | 11.08 | 1.38 |
| 08/03 | 3,010 | 3,015 | 2,915 | 3,000 | +0.07% | 57,400 | 432億1320万 | -4% | 10.82 | 1.35 |
| 07/31 | 2,878 | 3,020 | 2,871 | 2,998 | +4.9% | 91,500 | 431億8439万 | -4.46% | 10.82 | 1.35 |
| 07/30 | 2,772 | 2,883 | 2,760 | 2,858 | +2.14% | 122,000 | 411億6777万 | -9.33% | 10.31 | 1.29 |
| 07/29 | 2,855 | 2,860 | 2,678 | 2,798 | -2.95% | 159,000 | 403億351万 | -11.68% | 10.09 | 1.26 |
| 07/28 | 2,980 | 2,999 | 2,865 | 2,883 | -4.38% | 94,000 | 415億2788万 | -9.48% | 10.4 | 1.3 |
| 07/27 | 3,005 | 3,035 | 2,939 | 3,015 | +1.17% | 55,100 | 434億2926万 | -5.93% | 10.88 | 1.36 |
| 07/24 | 3,025 | 3,025 | 2,935 | 2,980 | -1.49% | 66,800 | 429億2511万 | -7.51% | 10.75 | 1.34 |
| 07/23 | 3,065 | 3,095 | 3,015 | 3,025 | -1.47% | 53,100 | 435億7331万 | -6.52% | 10.91 | 1.36 |
| 07/22 | 3,145 | 3,180 | 3,055 | 3,070 | -1.29% | 61,800 | 442億2150万 | -5.51% | 11.08 | 1.38 |
| 07/21 | 3,045 | 3,130 | 3,000 | 3,110 | +3.94% | 64,100 | 447億9768万 | -4.45% | 11.22 | 1.4 |
| 07/17 | 3,080 | 3,100 | 2,900 | 2,992 | -4.71% | 104,100 | 430億9796万 | -8.28% | 10.79 | 1.35 |
| 07/16 | 3,180 | 3,190 | 3,105 | 3,140 | -2.18% | 46,900 | 452億2981万 | -3.95% | 11.33 | 1.41 |
| 07/15 | 3,190 | 3,240 | 3,160 | 3,210 | +1.74% | 45,700 | 462億3812万 | -1.8% | 11.58 | 1.45 |
| 07/14 | 3,150 | 3,175 | 3,065 | 3,155 | +0.48% | 76,800 | 454億4588万 | -3.43% | 11.38 | 1.42 |
| 07/13 | 3,330 | 3,365 | 3,125 | 3,140 | -4.56% | 69,400 | 452億2981万 | -4.03% | 11.33 | 1.41 |
| 07/10 | 3,300 | 3,365 | 3,285 | 3,290 | +1.86% | 76,700 | 473億9047万 | +0.46% | 11.87 | 1.48 |
| 07/09 | 3,190 | 3,260 | 3,185 | 3,230 | +2.38% | 68,000 | 465億2621万 | -1.46% | 11.65 | 1.45 |
| 07/08 | 3,165 | 3,235 | 3,145 | 3,155 | -1.56% | 69,500 | 454億4588万 | -3.87% | 11.38 | 1.42 |
| 07/07 | 3,445 | 3,460 | 3,205 | 3,205 | -6.83% | 101,000 | 461億6610万 | -2.58% | 11.56 | 1.44 |
| 07/06 | 3,335 | 3,460 | 3,325 | 3,440 | +4.08% | 115,000 | 495億5113万 | +4.37% | 12.41 | 1.55 |
| 07/03 | 3,250 | 3,315 | 3,170 | 3,305 | +1.69% | 55,100 | 476億654万 | +0.3% | 11.92 | 1.49 |
| 07/02 | 3,280 | 3,300 | 3,225 | 3,250 | -1.66% | 43,100 | 468億1430万 | -1.52% | 11.73 | 1.46 |
| 07/01 | 3,295 | 3,335 | 3,275 | 3,305 | +1.54% | 56,000 | 476億654万 | +0.15% | 11.92 | 1.49 |
| 06/30 | 3,340 | 3,370 | 3,240 | 3,255 | -1.96% | 67,800 | 468億8632万 | -1.21% | 12.47 | 1.47 |
| 06/29 | 3,280 | 3,325 | 3,185 | 3,320 | -0.15% | 109,200 | 478億2260万 | +0.76% | 12.72 | 1.5 |
| 06/26 | 3,335 | 3,380 | 3,280 | 3,325 | -0.6% | 99,600 | 478億9463万 | +1% | 12.73 | 1.5 |
| 06/25 | 3,315 | 3,375 | 3,310 | 3,345 | +3.08% | 63,800 | 481億8271万 | +1.8% | 12.81 | 1.51 |
| 06/24 | 3,205 | 3,325 | 3,195 | 3,245 | +0.31% | 58,400 | 467億4227万 | -1.07% | 12.43 | 1.46 |
| 06/23 | 3,365 | 3,395 | 3,235 | 3,235 | -4.71% | 68,000 | 465億9823万 | -1.25% | 12.39 | 1.46 |
| 06/22 | 3,450 | 3,490 | 3,370 | 3,395 | -0.73% | 55,300 | 489億293万 | +3.89% | 13 | 1.53 |
| 06/19 | 3,380 | 3,425 | 3,360 | 3,420 | +2.55% | 50,500 | 492億6304万 | +5% | 13.1 | 1.54 |
| 06/18 | 3,400 | 3,425 | 3,335 | 3,335 | -0.3% | 50,700 | 480億3867万 | +2.81% | 12.77 | 1.5 |
| 06/17 | 3,250 | 3,400 | 3,250 | 3,345 | +3.24% | 73,600 | 481億8271万 | +3.4% | 12.81 | 1.51 |
| 06/16 | 3,225 | 3,290 | 3,185 | 3,240 | -1.22% | 55,500 | 466億7025万 | +0.4% | 12.41 | 1.46 |
| 06/15 | 3,255 | 3,300 | 3,210 | 3,280 | +3.8% | 66,200 | 472億4643万 | +1.77% | 12.56 | 1.48 |
| 06/12 | 3,190 | 3,225 | 3,145 | 3,160 | +0.64% | 64,800 | 455億1790万 | -1.83% | 12.1 | 1.42 |
| 06/11 | 3,110 | 3,150 | 3,040 | 3,140 | -0.63% | 57,400 | 452億2981万 | -2.48% | 12.03 | 1.41 |
| 06/10 | 3,205 | 3,245 | 3,115 | 3,160 | -3.36% | 73,500 | 455億1790万 | -1.92% | 12.1 | 1.42 |
| 06/09 | 3,295 | 3,300 | 3,175 | 3,270 | +1.24% | 78,100 | 471億238万 | +1.58% | 12.52 | 1.47 |
| 06/08 | 3,200 | 3,245 | 3,145 | 3,230 | -3.87% | 88,600 | 465億2621万 | +0.47% | 12.37 | 1.45 |
| 06/05 | 3,320 | 3,410 | 3,230 | 3,360 | +1.2% | 63,700 | 483億9878万 | +4.61% | 12.87 | 1.51 |
| 06/04 | 3,340 | 3,375 | 3,305 | 3,320 | -1.34% | 63,400 | 478億2260万 | +3.75% | 12.72 | 1.5 |
| 06/03 | 3,380 | 3,430 | 3,345 | 3,365 | +0.45% | 62,800 | 484億7080万 | +5.98% | 12.89 | 1.52 |
| 06/02 | 3,410 | 3,410 | 3,210 | 3,350 | -2.05% | 77,300 | 482億5474万 | +6.38% | 12.83 | 1.51 |
| 06/01 | 3,435 | 3,495 | 3,370 | 3,420 | -0.29% | 101,300 | 492億6304万 | +9.4% | 13.1 | 1.54 |
| 05/29 | 3,280 | 3,510 | 3,270 | 3,430 | +5.21% | 133,200 | 494億709万 | +10.57% | 13.14 | 1.54 |
| 05/28 | 3,130 | 3,280 | 3,085 | 3,260 | +3% | 82,200 | 469億5834万 | +5.95% | 12.49 | 1.47 |
| 05/27 | 3,260 | 3,290 | 3,160 | 3,165 | -2.91% | 52,600 | 455億8992万 | +3.47% | 12.12 | 1.43 |
| 05/26 | 3,300 | 3,325 | 3,235 | 3,260 | +0.31% | 53,400 | 469億5834万 | +7.03% | 12.49 | 1.47 |
| 05/25 | 3,210 | 3,250 | 3,180 | 3,250 | +2.36% | 62,600 | 468億1430万 | +7.33% | 12.45 | 1.46 |
| 05/22 | 3,190 | 3,200 | 3,160 | 3,175 | -0.16% | 39,200 | 457億3397万 | +5.41% | 12.16 | 1.43 |
| 05/21 | 3,225 | 3,225 | 3,130 | 3,180 | +0.95% | 42,500 | 458億599万 | +6.07% | 12.18 | 1.43 |
| 05/20 | 3,015 | 3,155 | 2,961 | 3,150 | +3.79% | 80,300 | 453億7386万 | +5.56% | 12.06 | 1.42 |
| 05/19 | 3,145 | 3,165 | 3,005 | 3,035 | -2.57% | 67,600 | 437億1735万 | +2.15% | 11.62 | 1.37 |
| 05/18 | 3,130 | 3,150 | 3,080 | 3,115 | +0.65% | 45,800 | 448億6970万 | +5.09% | 11.93 | 1.4 |
| 05/15 | 3,100 | 3,180 | 3,075 | 3,095 | -0.64% | 52,200 | 445億8161万 | +4.95% | 11.85 | 1.39 |
| 05/14 | 3,120 | 3,255 | 3,080 | 3,115 | -0.8% | 66,200 | 448億6970万 | +6.17% | 11.93 | 1.4 |
| 05/13 | 3,140 | 3,145 | 3,080 | 3,140 | -0.16% | 48,900 | 452億2981万 | +7.53% | 12.03 | 1.41 |
| 05/12 | 3,210 | 3,245 | 3,130 | 3,145 | -1.41% | 41,100 | 453億183万 | +8.37% | 12.05 | 1.42 |
| 05/11 | 3,235 | 3,260 | 3,180 | 3,190 | +0.31% | 60,900 | 459億5003万 | +10.46% | 12.22 | 1.44 |
| 05/08 | 3,180 | 3,205 | 3,150 | 3,180 | 0% | 53,700 | 458億599万 | +10.92% | 12.18 | 1.43 |
| 05/07 | 3,140 | 3,245 | 3,110 | 3,180 | +2.75% | 79,500 | 458億599万 | +11.62% | 12.18 | 1.43 |
| 05/01 | 3,195 | 3,200 | 3,040 | 3,095 | -2.06% | 87,600 | 445億8161万 | +9.21% | 11.85 | 1.39 |
| 04/30 | 3,125 | 3,175 | 3,050 | 3,160 | -0.47% | 103,400 | 455億1790万 | +11.94% | 12.1 | 1.42 |
| 04/28 | 3,035 | 3,225 | 3,025 | 3,175 | +4.27% | 194,100 | 457億3397万 | +13.03% | 12.16 | 1.43 |
| 04/27 | 2,716 | 3,075 | 2,677 | 3,045 | +12.28% | 305,300 | 438億6139万 | +9.1% | 11.66 | 1.37 |
| 04/24 | 2,693 | 2,733 | 2,691 | 2,712 | +0.3% | 43,700 | 390億6473万 | -2.31% | 10.39 | 1.22 |
| 04/23 | 2,770 | 2,794 | 2,670 | 2,704 | -2.73% | 55,600 | 389億4949万 | -2.7% | 10.36 | 1.22 |
| 04/22 | 2,840 | 2,840 | 2,771 | 2,780 | -1.03% | 46,600 | 400億4423万 | -0.18% | 10.65 | 1.25 |
| 04/21 | 2,815 | 2,853 | 2,804 | 2,809 | -0.04% | 31,200 | 404億6195万 | +0.86% | 10.76 | 1.26 |
| 04/20 | 2,830 | 2,841 | 2,807 | 2,810 | -0.21% | 30,500 | 404億7636万 | +0.93% | 10.76 | 1.27 |
| 04/17 | 2,815 | 2,837 | 2,811 | 2,816 | -0.67% | 33,500 | 405億6279万 | +1.19% | 10.79 | 1.27 |
| 04/16 | 2,811 | 2,879 | 2,811 | 2,835 | +0.6% | 47,500 | 408億3647万 | +1.8% | 10.86 | 1.28 |
| 04/15 | 2,877 | 2,886 | 2,795 | 2,818 | -0.49% | 44,600 | 405億9159万 | +1.08% | 10.79 | 1.27 |
| 04/14 | 2,855 | 2,894 | 2,802 | 2,832 | +0.35% | 60,800 | 407億9326万 | +1.51% | 10.85 | 1.28 |
| 04/13 | 2,833 | 2,862 | 2,792 | 2,822 | -0.46% | 27,900 | 406億4921万 | +1.22% | 10.81 | 1.27 |
| 04/10 | 2,875 | 2,891 | 2,818 | 2,835 | 0% | 36,400 | 408億3647万 | +1.54% | 10.86 | 1.28 |
| 04/09 | 2,872 | 2,878 | 2,828 | 2,835 | -1.19% | 37,100 | 408億3647万 | +1.32% | 10.86 | 1.28 |
| 04/08 | 2,829 | 2,869 | 2,796 | 2,869 | +5.05% | 54,200 | 413億2622万 | +2.57% | 10.99 | 1.29 |
| 04/07 | 2,725 | 2,754 | 2,704 | 2,731 | +0.48% | 29,300 | 393億3841万 | -2.5% | 10.46 | 1.23 |
| 04/06 | 2,755 | 2,779 | 2,718 | 2,718 | -1.34% | 33,000 | 391億5115万 | -3.45% | 10.41 | 1.22 |
| 04/03 | 2,749 | 2,764 | 2,726 | 2,755 | +1.74% | 21,900 | 396億8412万 | -2.62% | 10.55 | 1.24 |
| 04/02 | 2,814 | 2,814 | 2,708 | 2,708 | -2.38% | 41,100 | 390億711万 | -4.71% | 10.37 | 1.22 |
| 04/01 | 2,773 | 2,774 | 2,740 | 2,774 | +3.55% | 37,200 | 399億5780万 | -2.87% | 10.62 | 1.25 |
| 03/31 | 2,668 | 2,734 | 2,651 | 2,679 | -1.43% | 62,400 | 385億8938万 | -6.59% | 10.26 | 1.23 |
| 03/30 | 2,676 | 2,719 | 2,645 | 2,718 | -3.62% | 54,500 | 391億5115万 | -5.63% | 10.41 | 1.25 |
| 03/27 | 2,807 | 2,822 | 2,752 | 2,820 | +0.39% | 64,000 | 406億2040万 | -2.52% | 10.8 | 1.29 |
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 6月期 | 715 1,430 11/12 | 395 790 3/17 | 47,800 23,900 8/13 | - | - | +10.95% 8/13 | -25.64% 8/14 |
| 2009年 6月期 | 505 1,010 7/1 | 133 265 3/26 265 3/25 他2件 | 83,400 41,700 3/26 | - | - | +34.26% 6/12 | -33.44% 2/24 |
| 2010年 6月期 | 400 800 5/6 | 199 398 7/16 | 68,400 34,200 8/31 | - | - | +27.14% 8/11 | -7.91% 7/6 |
| 2011年 6月期 | 405 809 2/8 | 250 500 3/16 | 34,000 17,000 4/28 | 50億1175万 | 30億9750万 | +11.77% 5/9 | -31.68% 3/15 |
| 2012年 6月期 | 370 740 5/7 | 259 517 11/25 | 239,600 119,800 5/7 | 45億8430万 | 32億281万 | +8.83% 3/29 | -13.83% 11/25 |
| 2013年 6月期 | 533 1,065 5/13 | 266 531 11/15 | 211,000 105,500 5/14 | 65億9767万 | 32億8954万 | +23.07% 4/15 | -13.66% 6/7 |
| 2014年 6月期 | 441 882 1/24 | 334 668 8/13 | 139,000 69,500 12/11 | 54億6399万 | 41億3826万 | +17.11% 7/15 | -10.69% 2/4 |
| 2015年 6月期 | 802 1,604 6/24 | 356 712 7/2 | 712,000 356,000 7/15 | 99億3678万 | 44億1084万 | +22.54% 3/12 | -8.36% 10/14 |
| 2016年 6月期 | 750 7/2 7/1 | 414 2/12 | 295,600 6/27 | 92億9250万 | 51億2946万 | +9.65% 3/14 | -21.4% 2/12 8/25 |
| 2017年 6月期 | 799 6/27 | 456 8/19 | 352,700 6/27 | 98億9961万 | 56億4984万 | +18.24% 2/27 | -8.49% 11/9 |
| 2018年 6月期 | 1,428 2/28 | 702 7/7 | 656,800 2/15 | 176億9292万 | 86億9778万 | +23.7% 11/13 | -17.14% 2/13 |
| 2019年 6月期 | 951 8/2 8/1 | 472 12/25 | 346,100 8/13 | 136億8489万 | 67億9208万 | +14.02% 1/31 | -24.79% 12/25 |
| 2020年 6月期 | 906 2/18 | 547 3/23 | 320,200 10/29 | 130億3734万 | 78億7133万 | +23.02% 10/30 | -25.42% 3/19 |
| 2021年 6月期 | 1,305 4/12 | 631 8/7 | 748,700 5/14 | 187億9774万 | 90億8009万 | +26.97% 11/13 | -15.58% 5/14 |
| 2022年 6月期 | 1,009 11/10 | 716 4/27 4/18 | 621,500 11/10 | 145億3403万 | 103億1355万 | +11.46% 5/30 | -12.18% 8/20 |
| 2023年 6月期 | 1,067 3/10 | 749 7/1 | 302,500 1/19 | 153億6949万 | 107億8889万 | +13.28% 1/24 | -13.02% 5/18 |
| 2024年 6月期 | 1,535 6/21 | 861 8/7 | 470,300 8/14 | 221億1075万 | 124億218万 | +17.44% 8/15 | -7.87% 8/2 |
| 2025年 6月期 | 1,989 11/25 | 1,150 8/5 | 463,400 10/16 | 286億5035万 | 165億6506万 | +16.98% 8/22 | -19.06% 8/5 |
| 2026年 6月期 | 3,510 5/29 | 1,738 7/7 | 305,300 4/27 | - | 250億3484万 | +16.92% 2/19 | -11.67% 7/29 |
| 最新 | 2,888 2026/8/21 | 86,900 | 415億9990万 | -4.53% 3,025 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 36%（1.36倍）
- 2003/12/29 vs 2002/12/27
- 113%（2.13倍）
- 2004/12/30 vs 2003/12/29
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 65%（1.65倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/08/21 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
130円（2001/12/26） - 2122%（22.22倍）
2,888円（8/21）
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。
