高速（7504）の株価チャート
株価
5/13
- 前日 (5/12)
- 2,903
- 始値
- 2,905
- 高値
- 2,912
- 安値
- 2,883
- 終値 -0.69%
- 2,883
- 出来高 -10.26%
- 79,600
乖離率
- 株価（5日）
移動平均値 - -2.27%
2,950 - 株価（25日）
移動平均値 - -3.35%
2,983 - 出来高（5日）
移動平均値 - -23.17%
103,600
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,905 | 2,912 | 2,883 | 2,883 | -0.69% | 79,600 | 605億1682万 | -3.35% | 14.09 | 1.33 |
| 05/12 | 2,946 | 2,955 | 2,900 | 2,903 | -0.51% | 88,700 | 609億3664万 | -2.88% | 14.19 | 1.34 |
| 05/11 | 3,170 | 3,170 | 2,918 | 2,918 | -2.9% | 205,000 | 612億5150万 | -2.7% | 14.26 | 1.34 |
| 05/08 | 3,055 | 3,100 | 2,991 | 3,005 | -1.15% | 69,200 | 630億7771万 | -0.1% | 14.69 | 1.38 |
| 05/07 | 2,990 | 3,060 | 2,986 | 3,040 | +2.22% | 75,500 | 638億1239万 | +0.9% | 14.86 | 1.4 |
| 05/01 | 2,956 | 2,978 | 2,919 | 2,974 | +1.5% | 48,200 | 624億2699万 | -1.49% | 14.54 | 1.37 |
| 04/30 | 2,953 | 2,978 | 2,905 | 2,930 | -0.61% | 62,500 | 615億339万 | -3.2% | 14.32 | 1.35 |
| 04/28 | 2,894 | 2,948 | 2,893 | 2,948 | +2.75% | 72,400 | 618億8123万 | -2.9% | 14.41 | 1.36 |
| 04/27 | 2,903 | 2,903 | 2,859 | 2,869 | -1.1% | 48,800 | 602億2294万 | -5.72% | 14.02 | 1.32 |
| 04/24 | 2,914 | 2,919 | 2,889 | 2,901 | -0.28% | 35,600 | 608億9465万 | -4.92% | 14.18 | 1.33 |
| 04/23 | 2,932 | 2,932 | 2,882 | 2,909 | -0.78% | 56,700 | 610億6258万 | -4.93% | 14.22 | 1.34 |
| 04/22 | 2,961 | 2,964 | 2,912 | 2,932 | -1.31% | 62,500 | 615億4537万 | -4.56% | 14.33 | 1.35 |
| 04/21 | 2,999 | 3,010 | 2,964 | 2,971 | -0.57% | 43,800 | 623億6402万 | -3.54% | 14.52 | 1.37 |
| 04/20 | 2,968 | 2,999 | 2,964 | 2,988 | +0.37% | 43,100 | 627億2086万 | -3.21% | 14.61 | 1.37 |
| 04/17 | 3,000 | 3,030 | 2,977 | 2,977 | -1.59% | 43,200 | 624億8996万 | -3.75% | 14.55 | 1.37 |
| 04/16 | 3,000 | 3,030 | 3,000 | 3,025 | +0.67% | 26,400 | 634億9753万 | -2.45% | 14.79 | 1.39 |
| 04/15 | 3,030 | 3,065 | 3,005 | 3,005 | -0.17% | 29,100 | 630億7771万 | -3.41% | 14.69 | 1.38 |
| 04/14 | 3,030 | 3,045 | 2,991 | 3,010 | 0% | 35,100 | 631億8266万 | -3.56% | 14.71 | 1.38 |
| 04/13 | 3,015 | 3,040 | 2,991 | 3,010 | -0.17% | 51,400 | 631億8266万 | -3.8% | 14.71 | 1.38 |
| 04/10 | 3,035 | 3,075 | 3,005 | 3,015 | -0.99% | 48,700 | 632億8762万 | -3.95% | 14.74 | 1.39 |
| 04/09 | 3,110 | 3,115 | 3,045 | 3,045 | -1.46% | 37,700 | 639億1735万 | -3.3% | 14.89 | 1.4 |
| 04/08 | 3,090 | 3,115 | 3,075 | 3,090 | +0.82% | 33,400 | 648億6194万 | -2.03% | 15.11 | 1.42 |
| 04/07 | 3,050 | 3,095 | 3,045 | 3,065 | +0.33% | 27,400 | 643億3716万 | -3.1% | 14.98 | 1.41 |
| 04/06 | 3,050 | 3,080 | 3,050 | 3,055 | -1.29% | 32,700 | 641億2726万 | -3.84% | 14.93 | 1.41 |
| 04/03 | 3,065 | 3,095 | 3,060 | 3,095 | +1.48% | 41,900 | 649億6689万 | -3.07% | 15.13 | 1.42 |
| 04/02 | 3,160 | 3,160 | 3,050 | 3,050 | -3.48% | 64,900 | 640億2230万 | -4.78% | 14.91 | 1.4 |
| 04/01 | 3,155 | 3,165 | 3,115 | 3,160 | +0.96% | 41,800 | 663億3130万 | -1.74% | 15.45 | 1.45 |
| 03/31 | 3,080 | 3,135 | 3,080 | 3,130 | +0.32% | 33,100 | 657億157万 | -2.95% | 16.26 | 1.44 |
| 03/30 | 3,020 | 3,120 | 3,010 | 3,120 | -2.35% | 55,700 | 654億9167万 | -3.44% | 16.21 | 1.43 |
| 03/27 | 3,130 | 3,210 | 3,130 | 3,195 | +0.79% | 107,400 | 670億6598万 | -1.33% | 16.6 | 1.47 |
| 03/26 | 3,165 | 3,200 | 3,145 | 3,170 | -0.16% | 76,000 | 665億4121万 | -2.1% | 16.47 | 1.46 |
| 03/25 | 3,130 | 3,190 | 3,130 | 3,175 | +1.6% | 39,800 | 666億4617万 | -2.04% | 16.49 | 1.46 |
| 03/24 | 3,115 | 3,125 | 3,100 | 3,125 | +2.29% | 35,700 | 655億9662万 | -3.73% | 16.23 | 1.44 |
| 03/23 | 3,065 | 3,065 | 3,025 | 3,055 | -2.24% | 65,100 | 641億2726万 | -6.06% | 15.87 | 1.41 |
| 03/19 | 3,145 | 3,180 | 3,125 | 3,125 | -2.65% | 60,800 | 655億9662万 | -4.14% | 16.23 | 1.44 |
| 03/18 | 3,160 | 3,220 | 3,160 | 3,210 | +2.07% | 45,100 | 673億8085万 | -1.53% | 16.68 | 1.48 |
| 03/17 | 3,140 | 3,170 | 3,125 | 3,145 | +0.64% | 30,300 | 660億1644万 | -3.41% | 16.34 | 1.45 |
| 03/16 | 3,155 | 3,165 | 3,125 | 3,125 | -0.79% | 40,800 | 655億9662万 | -3.93% | 16.23 | 1.44 |
| 03/13 | 3,145 | 3,170 | 3,145 | 3,150 | -0.79% | 42,100 | 661億2139万 | -3.08% | 16.36 | 1.45 |
| 03/12 | 3,250 | 3,250 | 3,175 | 3,175 | -3.2% | 35,200 | 666億4617万 | -2.13% | 16.49 | 1.46 |
| 03/11 | 3,285 | 3,310 | 3,270 | 3,280 | +0.77% | 23,000 | 688億5021万 | +1.33% | 17.04 | 1.51 |
| 03/10 | 3,255 | 3,265 | 3,225 | 3,255 | +1.88% | 20,900 | 683億2544万 | +0.9% | 16.91 | 1.5 |
| 03/09 | 3,170 | 3,205 | 3,140 | 3,195 | -2.14% | 53,000 | 670億6598万 | -0.65% | 16.6 | 1.47 |
| 03/06 | 3,230 | 3,270 | 3,210 | 3,265 | +0.15% | 23,400 | 685億3535万 | +1.75% | 16.96 | 1.5 |
| 03/05 | 3,290 | 3,300 | 3,245 | 3,260 | +2.84% | 32,800 | 684億3039万 | +1.94% | 16.94 | 1.5 |
| 03/04 | 3,255 | 3,260 | 3,130 | 3,170 | -4.37% | 93,800 | 665億4121万 | -0.66% | 16.47 | 1.46 |
| 03/03 | 3,410 | 3,410 | 3,315 | 3,315 | -3.07% | 57,000 | 695億8489万 | +4.02% | 17.22 | 1.52 |
| 03/02 | 3,410 | 3,455 | 3,385 | 3,420 | -1.01% | 38,400 | 717億8894万 | +7.51% | 17.77 | 1.57 |
| 02/27 | 3,370 | 3,460 | 3,370 | 3,455 | +2.83% | 32,700 | 725億2362万 | +9.02% | 17.95 | 1.59 |
| 02/26 | 3,400 | 3,400 | 3,360 | 3,360 | 0% | 27,900 | 705億2949万 | +6.57% | 17.46 | 1.55 |
| 02/25 | 3,400 | 3,400 | 3,360 | 3,360 | -1.03% | 33,300 | 705億2949万 | +6.94% | 17.46 | 1.55 |
| 02/24 | 3,325 | 3,410 | 3,300 | 3,395 | +3.51% | 38,700 | 712億6417万 | +8.43% | 17.64 | 1.56 |
| 02/20 | 3,255 | 3,300 | 3,255 | 3,280 | -0.3% | 29,300 | 688億5021万 | +5.13% | 17.04 | 1.51 |
| 02/19 | 3,250 | 3,295 | 3,215 | 3,290 | +2.65% | 35,700 | 690億6012万 | +5.75% | 17.09 | 1.51 |
| 02/18 | 3,245 | 3,245 | 3,180 | 3,205 | -1.23% | 74,900 | 672億7589万 | +3.32% | 16.65 | 1.47 |
| 02/17 | 3,305 | 3,305 | 3,220 | 3,245 | -1.67% | 74,300 | 681億1553万 | +4.85% | 16.86 | 1.49 |
| 02/16 | 3,270 | 3,305 | 3,235 | 3,300 | +1.38% | 41,700 | 692億7003万 | +6.93% | 17.14 | 1.52 |
| 02/13 | 3,260 | 3,270 | 3,195 | 3,255 | -0.31% | 48,700 | 683億2544万 | +5.89% | 16.91 | 1.5 |
| 02/12 | 3,155 | 3,270 | 3,150 | 3,265 | +4.31% | 61,200 | 685億3535万 | +6.56% | 16.96 | 1.5 |
| 02/10 | 3,120 | 3,145 | 3,110 | 3,130 | +0.64% | 24,000 | 657億157万 | +2.52% | 16.26 | 1.44 |
| 02/09 | 3,110 | 3,115 | 3,075 | 3,110 | +1.63% | 52,700 | 652億8176万 | +2.1% | 16.16 | 1.43 |
| 02/06 | 3,070 | 3,070 | 3,040 | 3,060 | +0.16% | 33,400 | 642億3221万 | +0.62% | 15.9 | 1.41 |
| 02/05 | 3,020 | 3,075 | 3,020 | 3,055 | +1.5% | 36,600 | 641億2726万 | +0.56% | 15.87 | 1.41 |
| 02/04 | 2,996 | 3,035 | 2,985 | 3,010 | +0.47% | 41,900 | 631億8266万 | -0.86% | 15.64 | 1.38 |
| 02/03 | 3,010 | 3,035 | 2,996 | 2,996 | -0.47% | 35,600 | 628億8879万 | -1.25% | 15.56 | 1.38 |
| 02/02 | 3,070 | 3,070 | 2,980 | 3,010 | +0.17% | 59,700 | 631億8266万 | -0.69% | 15.64 | 1.38 |
| 01/30 | 3,000 | 3,020 | 2,990 | 3,005 | +0.17% | 37,000 | 630億7771万 | -0.79% | 15.61 | 1.38 |
| 01/29 | 3,000 | 3,010 | 2,965 | 3,000 | 0% | 47,700 | 629億7276万 | -0.86% | 15.58 | 1.38 |
| 01/28 | 3,050 | 3,050 | 3,000 | 3,000 | -2.44% | 48,700 | 629億7276万 | -0.76% | 15.58 | 1.38 |
| 01/27 | 3,090 | 3,095 | 3,060 | 3,075 | -0.49% | 29,900 | 645億4707万 | +1.82% | 15.97 | 1.41 |
| 01/26 | 3,160 | 3,160 | 3,090 | 3,090 | -2.06% | 42,500 | 648億6194万 | +2.62% | 16.05 | 1.42 |
| 01/23 | 3,155 | 3,170 | 3,135 | 3,155 | +0.8% | 23,100 | 662億2635万 | +5.06% | 16.39 | 1.45 |
| 01/22 | 3,070 | 3,150 | 3,070 | 3,130 | +2.62% | 32,600 | 657億157万 | +4.58% | 16.26 | 1.44 |
| 01/21 | 3,070 | 3,070 | 3,035 | 3,050 | -0.81% | 35,000 | 640億2230万 | +2.25% | 15.84 | 1.4 |
| 01/20 | 3,110 | 3,110 | 3,075 | 3,075 | -0.49% | 33,100 | 645億4707万 | +3.33% | 15.97 | 1.41 |
| 01/19 | 3,130 | 3,150 | 3,080 | 3,090 | -0.96% | 23,400 | 648億6194万 | +4.08% | 16.05 | 1.42 |
| 01/16 | 3,070 | 3,120 | 3,060 | 3,120 | +1.79% | 26,700 | 654億9167万 | +5.3% | 16.21 | 1.43 |
| 01/15 | 3,060 | 3,085 | 3,055 | 3,065 | +0.33% | 26,800 | 643億3716万 | +3.69% | 15.92 | 1.41 |
| 01/14 | 3,030 | 3,060 | 3,030 | 3,055 | +1.16% | 20,600 | 641億2726万 | +3.59% | 15.87 | 1.41 |
| 01/13 | 3,050 | 3,060 | 3,020 | 3,020 | -0.49% | 38,300 | 633億9257万 | +2.62% | 15.69 | 1.39 |
| 01/09 | 3,010 | 3,045 | 3,000 | 3,035 | +1.57% | 17,300 | 637億744万 | +3.27% | 15.77 | 1.4 |
| 01/08 | 2,999 | 3,015 | 2,988 | 2,988 | -0.4% | 20,600 | 627億2086万 | +1.81% | 15.52 | 1.37 |
| 01/07 | 2,990 | 3,035 | 2,980 | 3,000 | +0.23% | 28,900 | 629億7276万 | +2.28% | 15.58 | 1.38 |
| 01/06 | 3,005 | 3,005 | 2,985 | 2,993 | +0.71% | 29,900 | 628億2582万 | +2.08% | 15.55 | 1.38 |
| 01/05 | 3,030 | 3,035 | 2,963 | 2,972 | -0.13% | 60,500 | 623億8501万 | +1.47% | 15.44 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 2,973 | 2,992 | 2,959 | 2,976 | -0.13% | 33,200 | 624億6897万 | +1.64% | 15.46 | 1.39 |
| 12/29 | 3,040 | 3,055 | 2,951 | 2,980 | -1.16% | 137,300 | 625億5294万 | +1.81% | 15.48 | 1.39 |
| 12/26 | 2,950 | 3,025 | 2,950 | 3,015 | +1.86% | 230,400 | 632億8762万 | +3.04% | 15.66 | 1.41 |
| 12/25 | 2,937 | 2,971 | 2,930 | 2,960 | +1.34% | 117,700 | 621億3312万 | +1.37% | 15.38 | 1.38 |
| 12/24 | 2,941 | 2,960 | 2,921 | 2,921 | -1.18% | 46,400 | 613億1447万 | +0.17% | 15.17 | 1.36 |
| 12/23 | 2,918 | 2,963 | 2,918 | 2,956 | +1.03% | 48,600 | 620億4915万 | +1.41% | 15.36 | 1.38 |
| 12/22 | 2,937 | 2,948 | 2,921 | 2,926 | -0.14% | 85,100 | 614億1943万 | +0.38% | 15.2 | 1.36 |
| 12/19 | 2,905 | 2,940 | 2,905 | 2,930 | +0.65% | 45,000 | 615億339万 | +0.48% | 15.22 | 1.37 |
| 12/18 | 2,872 | 2,923 | 2,872 | 2,911 | +1.61% | 53,500 | 611億456万 | -0.21% | 15.12 | 1.36 |
| 12/17 | 2,895 | 2,895 | 2,865 | 2,865 | -0.52% | 29,800 | 601億3898万 | -1.85% | 14.88 | 1.34 |
| 12/16 | 2,911 | 2,911 | 2,880 | 2,880 | -1.1% | 34,500 | 604億5384万 | -1.37% | 14.96 | 1.34 |
| 12/15 | 2,899 | 2,926 | 2,894 | 2,912 | +1.08% | 37,400 | 611億2555万 | -0.27% | 15.13 | 1.36 |
| 12/12 | 2,903 | 2,906 | 2,876 | 2,881 | +0.52% | 40,700 | 604億7484万 | -1.27% | 14.97 | 1.34 |
| 12/11 | 2,912 | 2,918 | 2,861 | 2,866 | -1.61% | 54,500 | 601億5997万 | -1.68% | 14.89 | 1.34 |
| 12/10 | 2,964 | 2,967 | 2,913 | 2,913 | -0.92% | 32,100 | 611億4654万 | 0% | 15.13 | 1.36 |
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 | 730 6/21 | 520 1/30 | 73,300 6/19 | - | - | +6.79% 10/3 | -11.01% 1/22 |
| 2009年 3月期 | 628 4/2 | 429 10/10 | 40,500 6/12 | - | - | +16.83% 11/5 | -20.02% 10/10 |
| 2010年 3月期 | 707 11/11 10/26 | 507 4/28 4/24 他2件 | 47,600 3/12 | - | - | +11.64% 5/25 | -7.1% 2/5 |
| 2011年 3月期 | 768 2/1 1/28 他2件 | 430 3/16 | 60,100 3/16 | 161億797万 | 90億1878万 | +3.81% 11/4 | -34.02% 3/16 |
| 2012年 3月期 | 716 3/27 | 549 6/13 | 26,300 1/4 | 150億1732万 | 115億1468万 | +7.72% 9/30 | -10.4% 8/9 |
| 2013年 3月期 | 880 3/26 | 606 7/25 | 39,800 3/8 | 184億5704万 | 127億1019万 | +18.23% 5/7 | -7.41% 7/25 |
| 2014年 3月期 | 1,050 5/9 | 778 4/2 | 74,400 5/7 | 220億2261万 | 163億1770万 | +17.36% 5/9 | -10.15% 2/4 |
| 2015年 3月期 | 975 9/25 | 836 10/17 | 36,800 3/13 | 204億4957万 | 175億3419万 | +6% 9/19 | -9.41% 10/17 |
| 2016年 3月期 | 1,123 1/4 | 842 3/1 | 78,500 1/4 | 235億5371万 | 176億6004万 | +12.15% 11/13 | -10.73% 2/12 |
| 2017年 3月期 | 1,164 3/29 | 791 6/24 | 40,200 12/8 | 244億1364万 | 165億9037万 | +7.72% 10/26 | -8.95% 4/14 |
| 2018年 3月期 | 1,398 1/17 | 998 4/13 | 369,400 2/21 | 293億2154万 | 209億3197万 | +8.85% 4/9 | -11.2% 2/7 |
| 2019年 3月期 | 1,400 4/10 | 902 12/25 | 51,400 5/7 | 293億6348万 | 189億1847万 | +11.52% 9/25 | -18.65% 12/25 |
| 2020年 3月期 | 1,379 7/5 | 968 3/13 | 76,900 3/10 | 289億2303万 | 203億275万 | +19.94% 4/27 | -15.55% 3/3 |
| 2021年 3月期 | 1,846 9/28 | 1,100 4/3 | 293,900 9/28 | 387億1785万 | 230億7131万 | +18.92% 9/28 | -7.82% 1/29 |
| 2022年 3月期 | 1,703 3/29 | 1,388 4/28 | 117,200 10/28 | 357億1858万 | 291億1180万 | +8.76% 3/29 | -8.43% 1/27 |
| 2023年 3月期 | 2,094 3/9 | 1,421 4/27 | 83,900 10/28 | 439億1938万 | 298億394万 | +10.92% 11/24 | -4.9% 6/20 |
| 2024年 3月期 | 2,530 3/1 | 1,892 6/1 | 117,100 10/30 | 531億702万 | 396億8265万 | +10.27% 2/2 | -9.01% 5/31 |
| 2025年 3月期 | 2,672 10/8 | 2,037 2/18 | 346,000 2/26 | 560億8773万 | 427億5850万 | +9.91% 6/27 | -12.37% 4/7 |
| 2026年 3月期 | 3,460 2/27 | 1,821 4/7 | 384,800 5/12 | 726億2858万 | 382億2446万 | +23.07% 5/12 | -6.05% 3/23 |
| 最新 | 2,883 2026/5/13 | 79,600 | 605億1682万 | -3.35% 2,983 | |||
年間値上がり率
- 2000/12/26 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/26
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/28
- 20%（1.2倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 77%（1.77倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/05/13 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
255円（2000/12/12） - 1033%（11.33倍）
2,883円（5/13）
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。
