スズデン（7480）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,770
- 始値
- 1,772
- 高値
- 1,784
- 安値
- 1,760
- 終値 +0.79%
- 1,784
- 出来高 +60.99%
- 29,300
乖離率
- 株価（5日）
移動平均値 - +1.36%
1,760 - 株価（25日）
移動平均値 - +0.73%
1,771 - 出来高（5日）
移動平均値 - +18.24%
24,780
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,772 | 1,784 | 1,760 | 1,784 | +0.79% | 29,300 | 236億9508万 | +0.73% | 14.11 | 1.25 |
| 03/26 | 1,793 | 1,793 | 1,755 | 1,770 | -0.28% | 18,200 | 235億914万 | 0% | 14 | 1.24 |
| 03/25 | 1,765 | 1,782 | 1,761 | 1,775 | +1.43% | 24,000 | 235億7555万 | +0.28% | 14.04 | 1.24 |
| 03/24 | 1,745 | 1,757 | 1,736 | 1,750 | +1.8% | 17,000 | 232億4350万 | -1.07% | 13.84 | 1.22 |
| 03/23 | 1,745 | 1,745 | 1,701 | 1,719 | -2.11% | 35,400 | 228億3175万 | -2.83% | 13.6 | 1.2 |
| 03/19 | 1,775 | 1,784 | 1,756 | 1,756 | -2.28% | 22,800 | 233億2319万 | -0.9% | 13.89 | 1.23 |
| 03/18 | 1,779 | 1,799 | 1,779 | 1,797 | +1.53% | 11,400 | 238億6775万 | +1.47% | 14.21 | 1.26 |
| 03/17 | 1,776 | 1,793 | 1,769 | 1,770 | +0.23% | 11,000 | 235億914万 | +0.06% | 14 | 1.24 |
| 03/16 | 1,755 | 1,772 | 1,750 | 1,766 | +0.63% | 18,000 | 234億5601万 | -0.11% | 13.97 | 1.23 |
| 03/13 | 1,753 | 1,765 | 1,753 | 1,755 | -0.28% | 21,300 | 233億991万 | -0.68% | 13.88 | 1.23 |
| 03/12 | 1,795 | 1,795 | 1,753 | 1,760 | -2.28% | 27,500 | 233億7632万 | -0.34% | 13.92 | 1.23 |
| 03/11 | 1,795 | 1,809 | 1,795 | 1,801 | +0.61% | 15,900 | 239億2088万 | +2.04% | 14.24 | 1.26 |
| 03/10 | 1,788 | 1,793 | 1,764 | 1,790 | +2.4% | 29,700 | 237億7478万 | +1.65% | 14.16 | 1.25 |
| 03/09 | 1,736 | 1,753 | 1,721 | 1,748 | -1.24% | 41,300 | 232億1693万 | -0.57% | 13.83 | 1.22 |
| 03/06 | 1,775 | 1,785 | 1,761 | 1,770 | -0.84% | 25,900 | 235億914万 | +0.8% | 14 | 1.24 |
| 03/05 | 1,788 | 1,802 | 1,772 | 1,785 | +3.06% | 28,700 | 237億837万 | +1.77% | 14.12 | 1.25 |
| 03/04 | 1,768 | 1,769 | 1,723 | 1,732 | -2.7% | 59,900 | 230億442万 | -1.09% | 13.7 | 1.21 |
| 03/03 | 1,810 | 1,811 | 1,780 | 1,780 | -0.39% | 44,300 | 236億4196万 | +1.71% | 14.08 | 1.24 |
| 03/02 | 1,786 | 1,803 | 1,768 | 1,787 | -0.94% | 28,800 | 237億3493万 | +2.17% | 14.13 | 1.25 |
| 02/27 | 1,787 | 1,808 | 1,783 | 1,804 | +0.56% | 28,600 | 239億6072万 | +3.2% | 14.27 | 1.26 |
| 02/26 | 1,775 | 1,794 | 1,775 | 1,794 | +1.18% | 81,600 | 238億2790万 | +2.75% | 14.19 | 1.25 |
| 02/25 | 1,800 | 1,808 | 1,773 | 1,773 | -0.78% | 52,800 | 235億4898万 | +1.72% | 14.02 | 1.24 |
| 02/24 | 1,765 | 1,793 | 1,752 | 1,787 | +2.11% | 29,300 | 237億3493万 | +2.58% | 14.13 | 1.25 |
| 02/20 | 1,758 | 1,759 | 1,748 | 1,750 | -0.96% | 25,600 | 232億4350万 | +0.46% | 13.84 | 1.22 |
| 02/19 | 1,763 | 1,768 | 1,750 | 1,767 | +0.23% | 15,000 | 234億6929万 | +1.38% | 13.98 | 1.24 |
| 02/18 | 1,779 | 1,779 | 1,762 | 1,763 | -0.28% | 18,100 | 234億1616万 | +1.15% | 13.94 | 1.23 |
| 02/17 | 1,770 | 1,778 | 1,760 | 1,768 | +0.45% | 14,100 | 234億8257万 | +1.49% | 13.98 | 1.24 |
| 02/16 | 1,755 | 1,769 | 1,753 | 1,760 | +0.46% | 11,400 | 233億7632万 | +1.15% | 13.92 | 1.23 |
| 02/13 | 1,770 | 1,777 | 1,747 | 1,752 | -1.41% | 20,100 | 232億7006万 | +0.81% | 13.86 | 1.23 |
| 02/12 | 1,756 | 1,783 | 1,756 | 1,777 | +1.72% | 34,600 | 236億211万 | +2.36% | 14.05 | 1.24 |
| 02/10 | 1,747 | 1,758 | 1,747 | 1,747 | +0.4% | 18,700 | 232億365万 | +0.75% | 13.82 | 1.22 |
| 02/09 | 1,744 | 1,748 | 1,727 | 1,740 | +0.29% | 24,500 | 231億1068万 | +0.46% | 13.76 | 1.22 |
| 02/06 | 1,745 | 1,745 | 1,725 | 1,735 | -0.63% | 18,000 | 230億4427万 | +0.35% | 13.72 | 1.21 |
| 02/05 | 1,747 | 1,758 | 1,744 | 1,746 | +0.06% | 19,500 | 231億9037万 | +1.04% | 13.81 | 1.22 |
| 02/04 | 1,705 | 1,747 | 1,705 | 1,745 | +1.39% | 24,400 | 231億7709万 | +1.16% | 13.8 | 1.22 |
| 02/03 | 1,726 | 1,736 | 1,705 | 1,721 | +0.7% | 35,000 | 228億5832万 | -0.06% | 13.61 | 1.2 |
| 02/02 | 1,710 | 1,724 | 1,709 | 1,709 | -0.06% | 17,500 | 226億9893万 | -0.58% | 13.52 | 1.19 |
| 01/30 | 1,702 | 1,715 | 1,701 | 1,710 | +0.23% | 14,800 | 250億5594万 | -0.35% | 13.52 | 1.2 |
| 01/29 | 1,701 | 1,718 | 1,696 | 1,706 | +0.24% | 24,500 | 249億9733万 | -0.47% | 13.49 | 1.19 |
| 01/28 | 1,709 | 1,710 | 1,701 | 1,702 | -0.58% | 16,500 | 249億3872万 | -0.58% | 13.46 | 1.19 |
| 01/27 | 1,720 | 1,725 | 1,707 | 1,712 | -0.7% | 24,200 | 250億8525万 | +0.18% | 13.54 | 1.2 |
| 01/26 | 1,746 | 1,746 | 1,724 | 1,724 | -1.49% | 27,100 | 252億6108万 | +1% | 13.64 | 1.21 |
| 01/23 | 1,753 | 1,764 | 1,746 | 1,750 | -0.28% | 12,300 | 256億4205万 | +2.76% | 13.84 | 1.22 |
| 01/22 | 1,748 | 1,767 | 1,745 | 1,755 | +0.4% | 21,300 | 257億1531万 | +3.3% | 13.88 | 1.23 |
| 01/21 | 1,730 | 1,750 | 1,717 | 1,748 | +1.04% | 23,600 | 256億1274万 | +3.13% | 13.83 | 1.22 |
| 01/20 | 1,743 | 1,747 | 1,725 | 1,730 | -0.86% | 23,500 | 253億4899万 | +2.37% | 13.68 | 1.21 |
| 01/19 | 1,768 | 1,771 | 1,742 | 1,745 | -1.8% | 24,900 | 255億6878万 | +3.5% | 13.8 | 1.22 |
| 01/16 | 1,762 | 1,777 | 1,758 | 1,777 | 0% | 13,300 | 260億3767万 | +5.65% | 14.05 | 1.24 |
| 01/15 | 1,766 | 1,795 | 1,750 | 1,777 | +0.28% | 31,300 | 260億3767万 | +5.96% | 14.05 | 1.24 |
| 01/14 | 1,745 | 1,775 | 1,744 | 1,772 | +1.55% | 37,200 | 259億6440万 | +5.98% | 14.02 | 1.24 |
| 01/13 | 1,724 | 1,746 | 1,714 | 1,745 | +1.81% | 59,000 | 255億6878万 | +4.62% | 13.8 | 1.22 |
| 01/09 | 1,710 | 1,720 | 1,707 | 1,714 | +0.35% | 14,500 | 251億1455万 | +2.94% | 13.56 | 1.2 |
| 01/08 | 1,707 | 1,719 | 1,707 | 1,708 | -0.12% | 10,300 | 250億2664万 | +2.71% | 13.51 | 1.19 |
| 01/07 | 1,720 | 1,729 | 1,710 | 1,710 | -0.58% | 19,000 | 250億5594万 | +2.83% | 13.52 | 1.2 |
| 01/06 | 1,689 | 1,720 | 1,689 | 1,720 | +1.84% | 22,700 | 252億247万 | +3.43% | 13.6 | 1.2 |
| 01/05 | 1,684 | 1,695 | 1,681 | 1,689 | +0.3% | 19,500 | 247億4824万 | +1.69% | 13.36 | 1.18 |
| 2025 | ||||||||||
| 12/30 | 1,691 | 1,694 | 1,684 | 1,684 | -0.41% | 9,800 | 246億7497万 | +1.38% | 13.32 | 1.32 |
| 12/29 | 1,674 | 1,691 | 1,667 | 1,691 | +1.02% | 20,200 | 247億7754万 | +1.81% | 13.37 | 1.32 |
| 12/26 | 1,666 | 1,674 | 1,664 | 1,674 | +0.36% | 20,400 | 245億2845万 | +0.78% | 13.24 | 1.31 |
| 12/25 | 1,662 | 1,668 | 1,655 | 1,668 | +1.03% | 23,000 | 244億4053万 | +0.48% | 13.19 | 1.31 |
| 12/24 | 1,648 | 1,658 | 1,648 | 1,651 | +0.06% | 20,300 | 241億9144万 | -0.48% | 13.06 | 1.29 |
| 12/23 | 1,646 | 1,654 | 1,646 | 1,650 | +0.24% | 19,700 | 241億7679万 | -0.54% | 13.05 | 1.29 |
| 12/22 | 1,657 | 1,657 | 1,645 | 1,646 | -0.24% | 38,100 | 241億1817万 | -0.84% | 13.02 | 1.29 |
| 12/19 | 1,646 | 1,657 | 1,645 | 1,650 | +0.24% | 31,000 | 241億7679万 | -0.66% | 13.05 | 1.29 |
| 12/18 | 1,643 | 1,649 | 1,641 | 1,646 | +0.18% | 24,900 | 241億1817万 | -0.9% | 13.02 | 1.29 |
| 12/17 | 1,649 | 1,649 | 1,643 | 1,643 | 0% | 12,800 | 240億7422万 | -1.14% | 12.99 | 1.29 |
| 12/16 | 1,645 | 1,650 | 1,643 | 1,643 | -0.06% | 20,000 | 240億7422万 | -1.2% | 12.99 | 1.29 |
| 12/15 | 1,645 | 1,646 | 1,640 | 1,644 | -0.06% | 10,100 | 240億8887万 | -1.2% | 13 | 1.29 |
| 12/12 | 1,644 | 1,645 | 1,637 | 1,645 | +0.98% | 25,100 | 241億352万 | -1.2% | 13.01 | 1.29 |
| 12/11 | 1,641 | 1,643 | 1,627 | 1,629 | -0.67% | 27,700 | 238億6908万 | -2.16% | 12.88 | 1.28 |
| 12/10 | 1,642 | 1,647 | 1,636 | 1,640 | -0.24% | 22,800 | 240億3026万 | -1.5% | 12.97 | 1.28 |
| 12/09 | 1,644 | 1,650 | 1,640 | 1,644 | 0% | 24,500 | 240億8887万 | -1.32% | 13 | 1.29 |
| 12/08 | 1,650 | 1,664 | 1,643 | 1,644 | -0.72% | 30,000 | 240億8887万 | -1.38% | 13 | 1.29 |
| 12/05 | 1,665 | 1,665 | 1,656 | 1,656 | -0.6% | 7,700 | 242億6470万 | -0.72% | 13.1 | 1.3 |
| 12/04 | 1,660 | 1,670 | 1,655 | 1,666 | +0.36% | 11,800 | 244億1123万 | -0.12% | 13.18 | 1.3 |
| 12/03 | 1,680 | 1,680 | 1,660 | 1,660 | -1.37% | 18,000 | 243億2331万 | -0.54% | 13.13 | 1.3 |
| 12/02 | 1,700 | 1,700 | 1,683 | 1,683 | -0.47% | 8,500 | 246億6032万 | +0.72% | 13.31 | 1.32 |
| 12/01 | 1,700 | 1,701 | 1,683 | 1,691 | -1% | 20,900 | 247億7754万 | +1.2% | 13.37 | 1.32 |
| 11/28 | 1,690 | 1,710 | 1,690 | 1,708 | +1.01% | 13,400 | 250億2664万 | +2.21% | 13.51 | 1.34 |
| 11/27 | 1,689 | 1,699 | 1,687 | 1,691 | +0.18% | 9,300 | 247億7754万 | +1.32% | 13.37 | 1.32 |
| 11/26 | 1,675 | 1,688 | 1,675 | 1,688 | +0.78% | 9,900 | 247億3358万 | +1.14% | 13.35 | 1.32 |
| 11/25 | 1,687 | 1,690 | 1,673 | 1,675 | -0.48% | 9,600 | 245億4310万 | +0.3% | 13.25 | 1.31 |
| 11/21 | 1,650 | 1,683 | 1,650 | 1,683 | +1.88% | 25,300 | 246億6032万 | +0.72% | 13.31 | 1.32 |
| 11/20 | 1,654 | 1,658 | 1,646 | 1,652 | +0.12% | 9,700 | 242億609万 | -1.14% | 13.07 | 1.29 |
| 11/19 | 1,650 | 1,656 | 1,642 | 1,650 | -0.06% | 14,000 | 241億7679万 | -1.37% | 13.05 | 1.29 |
| 11/18 | 1,662 | 1,662 | 1,650 | 1,651 | -0.78% | 13,200 | 241億9144万 | -1.37% | 13.06 | 1.29 |
| 11/17 | 1,668 | 1,673 | 1,664 | 1,664 | -0.3% | 10,900 | 243億8192万 | -0.72% | 13.16 | 1.3 |
| 11/14 | 1,669 | 1,675 | 1,665 | 1,669 | -0.06% | 10,300 | 244億5518万 | -0.48% | 13.2 | 1.31 |
| 11/13 | 1,671 | 1,677 | 1,670 | 1,670 | 0% | 6,100 | 244億6984万 | -0.48% | 13.21 | 1.31 |
| 11/12 | 1,661 | 1,676 | 1,661 | 1,670 | +0.48% | 11,100 | 244億6984万 | -0.54% | 13.21 | 1.31 |
| 11/11 | 1,671 | 1,673 | 1,654 | 1,662 | -0.3% | 8,400 | 243億5262万 | -1.07% | 13.15 | 1.3 |
| 11/10 | 1,660 | 1,671 | 1,659 | 1,667 | +0.6% | 10,300 | 244億2588万 | -0.83% | 13.18 | 1.31 |
| 11/07 | 1,653 | 1,666 | 1,650 | 1,657 | +0.24% | 8,100 | 242億7935万 | -1.49% | 13.11 | 1.3 |
| 11/06 | 1,636 | 1,661 | 1,628 | 1,653 | +1.04% | 20,700 | 242億2074万 | -1.78% | 13.07 | 1.29 |
| 11/05 | 1,654 | 1,669 | 1,631 | 1,636 | -1.15% | 51,800 | 239億7165万 | -2.91% | 12.94 | 1.28 |
| 11/04 | 1,680 | 1,688 | 1,655 | 1,655 | -1.19% | 32,400 | 242億5005万 | -1.95% | 13.09 | 1.3 |
| 10/31 | 1,661 | 1,675 | 1,654 | 1,675 | +0.66% | 27,200 | 245億4310万 | -1.12% | 13.25 | 1.31 |
| 10/30 | 1,678 | 1,679 | 1,664 | 1,664 | -0.36% | 21,000 | 243億8192万 | -2% | 13.16 | 1.3 |
| 10/29 | 1,681 | 1,683 | 1,670 | 1,670 | -0.71% | 10,600 | 244億6984万 | -1.88% | 13.21 | 1.31 |
| 10/28 | 1,710 | 1,710 | 1,682 | 1,682 | -1.64% | 12,600 | 246億4567万 | -1.46% | 13.3 | 1.32 |
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 3月期 | 1,010 7/20 | 756 3/18 | 348,900 6/14 | - | - | +10.49% 7/5 | -7.3% 11/13 |
| 2009年 3月期 | 782 4/8 | 480 10/10 | 41,800 3/25 | - | - | +7.79% 3/27 | -24.66% 10/10 |
| 2010年 3月期 | 572 4/2 | 395 11/24 | 48,900 3/26 | - | - | +8.71% 12/11 | -15.67% 11/24 |
| 2011年 3月期 | 569 5/11 | 394 3/15 | 113,000 3/28 | 86億2182万 | 59億7012万 | +8.35% 6/21 | -26.48% 3/15 |
| 2012年 3月期 | 547 3/27 | 446 5/13 | 43,300 3/27 | 82億8847万 | 67億5805万 | +8.86% 7/4 | -7.14% 8/9 |
| 2013年 3月期 | 519 4/2 | 415 8/8 | 87,600 3/26 | 78億6419万 | 62億8832万 | +6.69% 4/23 | -7.21% 5/18 |
| 2014年 3月期 | 665 3/26 | 455 4/3 4/2 | 85,500 3/26 | 100億7647万 | 68億9443万 | +15.13% 2/27 | -5.37% 4/14 |
| 2015年 3月期 | 749 3/10 | 578 5/20 5/16 | 102,500 3/26 | 113億4929万 | 87億5820万 | +5.01% 6/25 | -6.62% 3/27 |
| 2016年 3月期 | 1,196 12/17 | 662 4/9 | 106,200 5/13 | 181億2250万 | 100億3102万 | +24.61% 5/18 | -9.02% 2/12 |
| 2017年 3月期 | 1,172 3/21 | 805 6/24 | 66,700 3/28 | 177億5884万 | 121億9784万 | +5.97% 3/17 | -9.16% 4/13 |
| 2018年 3月期 | 1,942 1/29 | 1,000 4/19 4/18 他3件 | 105,500 11/8 | 284億5534万 | 151億5260万 | +12.14% 1/24 | -6.3% 8/14 |
| 2019年 3月期 | 1,892 2/26 | 1,021 12/25 | 442,900 3/27 | 277億2271万 | 149億6030万 | +21.24% 1/25 | -20.24% 4/2 |
| 2020年 3月期 | 1,552 4/22 | 932 3/13 | 168,300 4/2 | 227億4083万 | 136億5622万 | +9.35% 3/26 | -24.33% 3/13 |
| 2021年 3月期 | 1,379 3/25 | 982 4/6 4/2 | 88,400 3/29 | 202億593万 | 143億8885万 | +8.66% 5/11 | -6.59% 8/7 |
| 2022年 3月期 | 2,345 3/29 | 1,252 4/2 | 152,000 10/20 | 343億6034万 | 183億4505万 | +13.76% 2/21 | -9.57% 5/10 |
| 2023年 3月期 | 2,877 3/9 | 1,843 6/22 | 235,600 9/26 | 421億5553万 | 270億474万 | +10.4% 10/24 | -10.05% 4/10 |
| 2024年 3月期 | 2,647 4/3 | 2,078 10/4 | 197,400 5/8 | 387億8543万 | 304億4810万 | +7.65% 1/11 | -10.68% 5/11 |
| 2025年 3月期 | 2,169 4/1 | 1,666 8/5 | 472,300 5/7 | 317億8148万 | 244億1123万 | +4.4% 8/27 | -14.06% 4/7 |
| 最新 | 1,784 2026/3/27 | 29,300 | 236億9508万 | +0.73% 1,771 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/03/27 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
394円（2011/03/15） - 353%（4.53倍）
1,784円（3/27）
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。
