プレミアグループ（7199）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

10/2

前日 (10/1): 2,104
始値: 2,081
高値: 2,104
安値: 2,030
終値 -2.19%: 2,058
出来高 +159.91%: 364,400

乖離率

株価（5日） 移動平均値: -1.58%
2,091
株価（25日） 移動平均値: -1.81%
2,096
出来高（5日） 移動平均値: +79.95%
202,500

2026/05/11～2026/10/02

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
10/02	2,081	2,104	2,030	2,058	-2.19%	364,400	-	-1.81%	-	-
10/01	2,116	2,119	2,080	2,104	-0.61%	140,200	-	+0.29%	-	-
09/30	2,080	2,120	2,066	2,117	+2.42%	160,000	-	+0.86%	-	-
09/29	2,075	2,086	2,034	2,067	-1.99%	179,100	-	-1.57%	-	-
09/28	2,115	2,132	2,100	2,109	-0.28%	168,800	-	+0.29%	-	-
09/25	2,130	2,158	2,104	2,115	-0.14%	208,200	-	+0.62%	-	-
09/24	2,130	2,144	2,098	2,118	-1.17%	312,400	-	+0.86%	-	-
09/18	2,130	2,157	2,116	2,143	+2.44%	241,800	-	+2.05%	-	-
09/17	2,070	2,093	2,067	2,092	+0.77%	126,000	-	-0.33%	-	-
09/16	2,070	2,092	2,070	2,076	+0.05%	127,200	-	-1.19%	-	-
09/15	2,070	2,095	2,069	2,075	-0.53%	120,700	-	-1.47%	-	-
09/14	2,050	2,086	2,027	2,086	+2.91%	134,500	-	-1%	-	-
09/11	2,018	2,037	2,005	2,027	-0.2%	184,700	-	-3.89%	-	-
09/10	2,032	2,045	2,011	2,031	-0.68%	186,200	-	-3.84%	-	-
09/09	2,100	2,111	2,030	2,045	-3.13%	313,700	-	-3.4%	-	-
09/08	2,118	2,137	2,106	2,111	-1.03%	144,400	-	-0.33%	-	-
09/07	2,120	2,144	2,111	2,133	+0.95%	154,500	-	+0.85%	-	-
09/04	2,100	2,113	2,082	2,113	+0.62%	169,200	-	+0.05%	-	-
09/03	2,075	2,115	2,069	2,100	+2.39%	272,100	-	-0.43%	-	-
09/02	2,080	2,085	2,051	2,051	-2.33%	208,300	-	-2.66%	-	-
09/01	2,100	2,125	2,098	2,100	-0.19%	149,600	-	-0.28%	-	-
08/31	2,140	2,140	2,082	2,104	-2.5%	273,500	-	0%	-	-
08/28	2,137	2,163	2,137	2,158	+1.22%	145,400	-	+2.71%	-	-
08/27	2,155	2,155	2,124	2,132	-0.05%	112,100	-	+1.77%	-	-
08/26	2,129	2,172	2,120	2,133	+0.66%	144,600	-	+1.91%	-	-
08/25	2,122	2,129	2,103	2,119	-0.52%	134,500	-	+1.29%	-	-
08/24	2,140	2,143	2,121	2,130	+0.33%	140,800	-	+1.87%	-	-
08/21	2,142	2,152	2,110	2,123	-0.98%	210,600	-	+1.53%	-	-
08/20	2,089	2,151	2,077	2,144	+2.63%	126,600	-	+2.53%	-	-
08/19	2,060	2,089	2,040	2,089	+1.21%	291,600	-	0%	-	-
08/18	2,103	2,103	2,063	2,064	-2.13%	108,200	-	-1.1%	-	-
08/17	2,120	2,128	2,095	2,109	-1.17%	175,300	-	+0.96%	-	-
08/14	2,135	2,170	2,123	2,134	-0.56%	163,500	-	+2.15%	-	-
08/13	2,150	2,175	2,123	2,146	-1.78%	279,800	-	+2.73%	-	-
08/12	2,164	2,265	2,142	2,185	+3.7%	865,000	-	+4.5%	-	-
08/10	2,150	2,160	2,092	2,107	-1.08%	367,200	-	+0.81%	-	-
08/07	2,120	2,134	2,113	2,130	+0.47%	127,300	-	+1.87%	-	-
08/06	2,137	2,153	2,113	2,120	-0.8%	177,200	-	+1.39%	-	-
08/05	2,100	2,141	2,100	2,137	+3.34%	197,400	-	+2.25%	-	-
08/04	2,048	2,074	2,041	2,068	+1.32%	156,100	-	-0.96%	-	-
08/03	2,050	2,055	1,996	2,041	-0.49%	227,000	-	-2.2%	-	-
07/31	2,042	2,065	2,016	2,051	-0.19%	119,700	-	-1.63%	-	-
07/30	2,018	2,055	2,001	2,055	+0.64%	212,700	-	-1.3%	-	-
07/29	2,036	2,057	2,026	2,042	+1.04%	145,200	-	-1.73%	-	-
07/28	2,068	2,070	2,021	2,021	-1.89%	136,300	-	-2.56%	-	-
07/27	2,031	2,067	2,021	2,060	+2.18%	145,800	-	-0.58%	-	-
07/24	2,000	2,016	1,973	2,016	-0.3%	171,400	-	-2.37%	-	-
07/23	2,051	2,051	2,009	2,022	-2.32%	217,500	-	-1.99%	-	-
07/22	2,103	2,105	2,067	2,070	-1.66%	87,900	-	+0.39%	-	-
07/21	2,102	2,112	2,092	2,105	+0.38%	134,000	-	+2.33%	-	-
07/17	2,121	2,129	2,066	2,097	-1.69%	224,400	-	+2.29%	-	-
07/16	2,132	2,143	2,117	2,133	-0.23%	136,100	-	+4.46%	-	-
07/15	2,103	2,149	2,103	2,138	+2.2%	190,900	-	+5.22%	-	-
07/14	2,060	2,092	2,060	2,092	+2.6%	162,000	-	+3.46%	-	-
07/13	2,109	2,115	2,018	2,039	-2.72%	221,700	-	+1.24%	-	-
07/10	2,130	2,130	2,095	2,096	-0.71%	181,100	-	+4.33%	-	-
07/09	2,123	2,141	2,095	2,111	-1.17%	155,600	-	+5.39%	-	-
07/08	2,180	2,196	2,123	2,136	-2.91%	202,800	-	+7.12%	-	-
07/07	2,163	2,238	2,159	2,200	+1.76%	237,700	-	+10.89%	-	-
07/06	2,162	2,176	2,145	2,162	+1.03%	175,400	-	+9.58%	-	-
07/03	2,149	2,150	2,123	2,140	+0.8%	144,800	-	+8.96%	-	-
07/02	2,136	2,157	2,120	2,123	+1.38%	211,700	-	+8.32%	-	-
07/01	2,080	2,123	2,069	2,094	+0.67%	218,500	-	+7%	-	-
06/30	2,060	2,104	2,047	2,080	+0.97%	289,900	-	+6.29%	-	-
06/29	2,005	2,065	2,003	2,060	+3.94%	306,700	-	+5.21%	-	-
06/26	1,964	1,997	1,964	1,982	+0.35%	178,900	-	+1.23%	-	-
06/25	1,972	2,001	1,954	1,975	+1.07%	232,000	-	+0.61%	-	-
06/24	1,950	1,975	1,940	1,954	+0.83%	238,200	-	-0.66%	-	-
06/23	1,961	1,967	1,938	1,938	-1.77%	154,800	-	-1.52%	-	-
06/22	1,908	1,978	1,908	1,973	+3.9%	178,500	-	+0.2%	-	-
06/19	1,943	1,946	1,890	1,899	-3.11%	245,600	-	-3.46%	-	-
06/18	1,986	2,006	1,960	1,960	-1.8%	126,200	-	-0.36%	-	-
06/17	1,964	2,009	1,962	1,996	+2.2%	205,100	-	+1.63%	-	-
06/16	1,920	1,961	1,917	1,953	+2.09%	319,300	-	-0.46%	-	-
06/15	1,920	1,940	1,913	1,913	+0.42%	196,300	-	-2.5%	-	-
06/12	1,899	1,907	1,877	1,905	+1.44%	298,100	-	-3.15%	-	-
06/11	1,889	1,895	1,828	1,878	-0.58%	325,800	-	-4.43%	-	-
06/10	1,910	1,937	1,879	1,889	-0.32%	179,000	-	-3.82%	-	-
06/09	1,917	1,930	1,883	1,895	-0.37%	280,700	-	-3.46%	-	-
06/08	1,929	1,953	1,892	1,902	-2.46%	297,900	-	-3.01%	-	-
06/05	1,921	1,975	1,921	1,950	+3.67%	315,600	-	-0.46%	-	-
06/04	1,892	1,898	1,864	1,881	-0.69%	261,300	-	-3.69%	-	-
06/03	1,911	1,919	1,872	1,894	-1.97%	402,100	-	-2.82%	-	-
06/02	1,932	1,952	1,895	1,932	-0.62%	301,800	-	-0.67%	-	-
06/01	2,028	2,036	1,944	1,944	-4%	252,400	-	+0.21%	-	-
05/29	2,040	2,077	2,025	2,025	-1.7%	221,900	-	+4.65%	-	-
05/28	2,066	2,070	2,040	2,060	-0.96%	254,300	-	+6.9%	-	-
05/27	2,091	2,112	2,061	2,080	-0.95%	308,800	-	+8.45%	-	-
05/26	2,082	2,123	2,072	2,100	+0.86%	359,100	-	+10.12%	-	-
05/25	2,100	2,102	2,030	2,082	-0.86%	363,200	-	+9.81%	-	-
05/22	2,106	2,110	2,067	2,100	+1.79%	387,800	-	+11.35%	-	-
05/21	2,038	2,076	2,030	2,063	+3.72%	398,000	-	+10.09%	-	-
05/20	1,980	1,989	1,957	1,989	+0.96%	416,300	-	+6.65%	-	-
05/19	1,930	1,977	1,910	1,970	+3.52%	374,800	-	+6.09%	-	-
05/18	1,935	1,946	1,872	1,903	-1.04%	263,300	-	+2.81%	-	-
05/15	1,900	1,937	1,894	1,923	+2.07%	334,100	-	+4.17%	-	-
05/14	1,941	1,975	1,875	1,884	-3.24%	542,000	-	+2.34%	-	-
05/13	1,970	1,993	1,929	1,947	+0.46%	520,900	-	+6.1%	-	-
05/12	2,025	2,035	1,915	1,938	-5.56%	1,061,800	-	+6.08%	-	-
05/11	1,876	2,240	1,860	2,052	+11.28%	3,597,500	-	+12.81%	-	-

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
2018年 3月期	515 3,090 1/22 3,090 1/18	369 2,213 12/21	11,427,000 1,904,500 12/22	187億2540万	134億1078万	+9.18% 4/9	-13.14% 2/6
2019年 3月期	905 5,430 10/22	443 2,658 5/17	4,800,000 800,000 12/19	329億580万	161億748万	+17.47% 10/22	-30.53% 12/25
2020年 3月期	847 2,540 11/20	378 1,133 3/23	2,900,100 966,700 8/9	335億6533万	149億8562万	+24.05% 11/20	-33.61% 3/19
2021年 3月期	869 2,608 2/3	408 1,225 4/6	1,140,900 380,300 4/30	346億5090万	162億736万	+15.51% 5/12	-12.08% 7/31
2022年 3月期	1,448 4,345 2/17	796 2,387 4/21	906,900 302,300 11/8	579億9267万	318億2918万	+24.61% 6/9	-10.71% 3/8
2023年 3月期	1,983 11/30	1,180 3,540 6/20	1,988,400 9/16	796億8679万	474億1826万	+13.78% 7/7	-12.29% 10/12
2024年 3月期	2,091 3/21	1,350 10/24	1,193,700 10/30	846億2396万	544億4248万	+16.44% 6/20	-11.06% 10/6
2025年 3月期	2,668 12/2	1,570 8/5	1,149,500 4/30	1079億7548万	635億3879万	+11.61% 10/28	-22.95% 8/5
2026年 3月期	2,468 8/12	1,609 3/30	1,313,300 11/17	1000億5313万	655億345万	+8.29% 8/1	-12.7% 11/18
最新	2,058 2026/10/2		364,400	838億724万		-1.81% 2,096

年間値上がり率

2018/12/28 vs 2017/12/29: 16%（1.16倍）
2019/12/30 vs 2018/12/28: 58%（1.58倍）
2020/12/30 vs 2019/12/30: -2%（0.98倍）
2021/12/30 vs 2020/12/30: 62%（1.62倍）
2022/12/30 vs 2021/12/30: 38%（1.38倍）
2023/12/29 vs 2022/12/30: 5%（1.05倍）
2024/12/30 vs 2023/12/29: 42%（1.42倍）
2025/12/30 vs 2024/12/30: -25%（0.75倍）
2026/10/02 vs 2025/12/30: 6%（1.06倍）
過去安値 369円（2017/12/21）: 458%（5.58倍）
2,058円（10/2）

プレミアグループ（7199）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

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