Smile HD（7084）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/25

前日 (9/24): 2,832
始値: 2,832
高値: 2,832
安値: 2,780
終値 -0.64%: 2,814
出来高 -4.23%: 6,800

乖離率

株価（5日） 移動平均値: +0.07%
2,812
株価（25日） 移動平均値: -1.02%
2,843
出来高（5日） 移動平均値: +14.86%
5,920

2026/04/28～2026/09/25

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
09/25	2,832	2,832	2,780	2,814	-0.64%	6,800	-	-1.02%	-	-
09/24	2,816	2,836	2,791	2,832	+1.14%	7,100	-	-0.32%	-	-
09/18	2,842	2,842	2,770	2,800	-1.44%	2,500	-	-1.37%	-	-
09/17	2,816	2,845	2,780	2,841	+2.53%	3,200	-	+0.14%	-	-
09/16	2,789	2,817	2,726	2,771	-0.14%	10,000	-	-2.22%	-	-
09/15	2,855	2,902	2,750	2,775	-2.77%	10,700	-	-2.08%	-	-
09/14	2,800	2,895	2,800	2,854	+3.22%	4,900	-	+0.74%	-	-
09/11	2,789	2,849	2,732	2,765	-2.43%	7,900	-	-2.26%	-	-
09/10	2,930	2,985	2,834	2,834	-4.06%	5,800	-	+0.21%	-	-
09/09	2,953	2,970	2,930	2,954	-1.04%	4,500	-	+4.6%	-	-
09/08	2,995	2,995	2,938	2,985	+0.34%	5,000	-	+6%	-	-
09/07	3,005	3,005	2,960	2,975	-1%	5,400	-	+6.02%	-	-
09/04	2,979	3,030	2,935	3,005	+0.57%	4,200	-	+7.47%	-	-
09/03	2,962	3,030	2,950	2,988	+0.88%	3,200	-	+7.29%	-	-
09/02	2,950	3,065	2,927	2,962	+3.46%	10,800	-	+6.78%	-	-
09/01	2,877	2,890	2,825	2,863	-0.49%	5,100	-	+3.54%	-	-
08/31	2,797	2,889	2,797	2,877	+3.01%	4,500	-	+4.24%	-	-
08/28	2,737	2,795	2,736	2,793	+1.27%	3,700	-	+1.34%	-	-
08/27	2,750	2,764	2,735	2,758	-0.04%	1,800	-	+0.11%	-	-
08/26	2,750	2,759	2,737	2,759	-0.36%	1,200	-	+0.18%	-	-
08/25	2,787	2,795	2,750	2,769	-0.54%	4,600	-	+0.54%	-	-
08/24	2,780	2,788	2,730	2,784	+0.25%	6,000	-	+1.13%	-	-
08/21	2,761	2,779	2,735	2,777	-0.07%	4,900	-	+0.91%	-	-
08/20	2,770	2,780	2,760	2,779	+0.51%	1,200	-	+0.94%	-	-
08/19	2,780	2,780	2,742	2,765	+0.22%	2,200	-	+0.47%	-	-
08/18	2,787	2,787	2,740	2,759	-1.22%	6,000	-	+0.29%	-	-
08/17	2,781	2,799	2,765	2,793	+1.49%	3,400	-	+1.49%	-	-
08/14	2,759	2,797	2,749	2,752	-0.29%	2,600	-	+0.04%	-	-
08/13	2,760	2,760	2,742	2,760	+0.04%	2,100	-	+0.29%	-	-
08/12	2,750	2,760	2,740	2,759	+0.33%	1,300	-	+0.25%	-	-
08/10	2,745	2,758	2,740	2,750	+0.07%	4,400	-	-0.11%	-	-
08/07	2,730	2,753	2,730	2,748	+0.18%	1,900	-	-0.18%	-	-
08/06	2,743	2,760	2,743	2,743	0%	1,100	-	-0.4%	-	-
08/05	2,726	2,760	2,722	2,743	-0.22%	2,800	-	-0.44%	-	-
08/04	2,730	2,749	2,730	2,749	+0.7%	700	-	-0.25%	-	-
08/03	2,730	2,730	2,680	2,730	0%	3,500	-	-1.02%	-	-
07/31	2,720	2,730	2,710	2,730	-0.04%	700	-	-1.09%	-	-
07/30	2,730	2,732	2,684	2,731	+0.33%	2,100	-	-1.16%	-	-
07/29	2,719	2,737	2,660	2,722	-0.29%	5,900	-	-1.52%	-	-
07/28	2,748	2,748	2,725	2,730	-0.66%	2,700	-	-1.3%	-	-
07/27	2,757	2,757	2,727	2,748	-0.33%	3,900	-	-0.61%	-	-
07/24	2,750	2,762	2,744	2,757	-0.43%	4,200	-	-0.29%	-	-
07/23	2,740	2,773	2,740	2,769	+1.06%	2,800	-	+0.11%	-	-
07/22	2,743	2,759	2,736	2,740	-0.4%	2,400	-	-0.98%	-	-
07/21	2,750	2,753	2,736	2,751	-0.33%	2,400	-	-0.72%	-	-
07/17	2,765	2,765	2,740	2,760	-0.22%	2,100	-	+0.18%	-	-
07/16	2,779	2,779	2,747	2,766	-0.5%	4,000	-	+1.62%	-	-
07/15	2,750	2,780	2,745	2,780	+0.87%	3,700	-	+3.19%	-	-
07/14	2,771	2,771	2,743	2,756	-0.14%	3,200	-	+3.41%	-	-
07/13	2,776	2,776	2,750	2,760	-0.58%	3,100	-	+4.66%	-	-
07/10	2,780	2,780	2,750	2,776	+0.4%	2,400	-	+6.44%	-	-
07/09	2,752	2,768	2,744	2,765	-0.07%	2,200	-	+7.09%	-	-
07/08	2,760	2,774	2,745	2,767	-0.25%	5,300	-	+8.34%	-	-
07/07	2,765	2,780	2,756	2,774	-0.11%	2,500	-	+9.73%	-	-
07/06	2,750	2,777	2,749	2,777	+0.47%	2,600	-	+10.99%	-	-
07/03	2,751	2,777	2,711	2,764	-0.11%	2,600	-	+11.36%	-	-
07/02	2,764	2,791	2,740	2,767	-0.14%	3,300	-	+12.21%	-	-
07/01	2,769	2,795	2,762	2,771	+0.07%	1,300	-	+13.1%	-	-
06/30	2,765	2,793	2,763	2,769	-0.89%	1,100	-	+13.76%	-	-
06/29	2,800	2,800	2,762	2,794	+0.22%	1,200	-	+15.31%	-	-
06/26	2,800	2,800	2,747	2,788	-0.25%	2,100	-	+15.68%	-	-
06/25	2,750	2,800	2,750	2,795	+1.64%	5,500	-	+16.51%	-	-
06/24	2,769	2,769	2,699	2,750	-0.72%	6,800	-	+15.21%	-	-
06/23	2,727	2,770	2,703	2,770	+2.25%	5,600	-	+16.78%	-	-
06/22	2,750	2,750	2,703	2,709	-1.67%	9,600	-	+14.79%	-	-
06/19	2,780	2,780	2,715	2,755	-0.72%	7,200	-	+16.74%	-	-
06/18	2,780	2,830	2,730	2,775	-1.18%	8,900	-	+17.44%	-	-
06/17	2,838	2,838	2,652	2,808	-1.02%	27,700	-	+18.63%	-	-
06/16	2,839	2,839	2,600	2,837	+21.29%	107,400	-	+19.7%	-	-
06/15	2,339	2,339	2,339	2,339	+20.63%	1,100	-	-1.43%	-	-
06/12	2,022	2,022	1,856	1,939	-5.87%	21,600	-	-19.07%	-	-
06/11	2,035	2,062	2,001	2,060	-0.19%	3,100	-	-15.44%	-	-
06/10	2,021	2,065	2,000	2,064	+0.73%	4,100	-	-16.44%	-	-
06/09	2,029	2,075	2,002	2,049	+0.99%	5,600	-	-18.17%	-	-
06/08	2,030	2,075	1,986	2,029	-4.74%	9,900	-	-20.09%	-	-
06/05	2,059	2,150	2,059	2,130	+2.35%	2,400	-	-17.28%	-	-
06/04	2,096	2,096	2,068	2,081	-0.72%	3,000	-	-20.18%	-	-
06/03	2,124	2,200	2,068	2,096	-1.32%	10,800	-	-20.58%	-	-
06/02	2,250	2,272	2,100	2,124	-6.76%	8,200	-	-20.48%	-	-
06/01	2,351	2,351	2,235	2,278	-3.52%	9,400	-	-15.72%	-	-
05/29	2,398	2,399	2,300	2,361	-1.13%	13,800	-	-13.48%	-	-
05/28	2,338	2,388	2,299	2,388	+1.49%	5,700	-	-13.2%	-	-
05/27	2,450	2,489	2,350	2,353	-5.88%	10,200	-	-15.12%	-	-
05/26	2,426	2,500	2,273	2,500	+1.05%	24,300	-	-10.59%	-	-
05/25	2,519	2,520	2,370	2,474	-1.63%	9,700	-	-12.11%	-	-
05/22	2,479	2,584	2,465	2,515	+1.17%	6,400	-	-11.22%	-	-
05/21	2,375	2,500	2,375	2,486	+4.06%	3,200	-	-12.71%	-	-
05/20	2,448	2,510	2,361	2,389	-2.89%	10,400	-	-16.61%	-	-
05/19	2,630	2,679	2,460	2,460	-8.82%	16,700	-	-14.7%	-	-
05/18	2,706	2,794	2,599	2,698	-5.4%	6,400	-	-7%	-	-
05/15	2,869	2,869	2,810	2,852	-0.52%	1,300	-	-1.89%	-	-
05/14	2,877	2,877	2,818	2,867	-0.35%	1,800	-	-1.34%	-	-
05/13	2,878	2,888	2,830	2,877	-1.07%	4,300	-	-0.93%	-	-
05/12	2,894	2,908	2,852	2,908	-0.17%	1,600	-	+0.28%	-	-
05/11	2,900	2,932	2,850	2,913	-0.78%	1,900	-	+0.55%	-	-
05/08	2,914	2,938	2,888	2,936	+0.62%	800	-	+1.28%	-	-
05/07	2,882	2,928	2,882	2,918	+0.17%	2,000	-	+0.17%	-	-
05/01	2,894	2,929	2,875	2,913	-0.51%	2,400	-	-0.44%	-	-
04/30	2,883	2,928	2,883	2,928	-0.03%	1,700	-	-0.31%	-	-
04/28	2,919	2,933	2,908	2,929	+0.34%	1,600	-	-0.64%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 3月期	3,495 3/5	1,420 3/30	4,728,000 3/5	110億925万	44億7300万	+47.27% 4/20	-17.39% 4/8
2021年 3月期	2,743 4/21	1,280 4/3	439,400 4/21	86億4045万	40億3200万	+17.02% 10/5	-12.91% 7/31
2022年 3月期	1,960 4/5	968 3/8	197,700 4/5	62億1712万	30億7049万	+11.96% 4/13	-13.78% 12/28
2023年 3月期	1,301 1/10	843 12/27	667,200 1/20	42億1803万	27億3313万	+25.52% 1/25	-9.66% 12/23 5/25
2024年 3月期	1,236 6/12	824 12/26	77,500 10/4	40億828万	26億7301万	+9.42% 1/30	-10.4% 8/23
2025年 3月期	1,723 2/28	682 8/6	563,600 2/28	55億9707万	22億1544万	+76.97% 2/28	-23.28% 4/7
2026年 3月期	3,595 2/12	1,070 4/7	187,700 5/16	117億1790万	34億7584万	+30.97% 5/19	-10.94% 10/14
最新	2,814 2026/9/25		6,800	91億7223万		-1.02% 2,843

年間値上がり率

2021/12/30 vs 2020/12/30: -36%（0.64倍）
2022/12/30 vs 2021/12/30: -21%（0.79倍）
2023/12/29 vs 2022/12/30: 4%（1.04倍）
2024/12/30 vs 2023/12/29: -10%（0.9倍）
2025/12/30 vs 2024/12/30: 253%（3.53倍）
2026/09/25 vs 2025/12/30: -4%（0.96倍）
過去安値 682円（2024/08/06）: 313%（4.13倍）
2,814円（9/25）

Smile HD（7084）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート