高速（7504）の株価チャート
株価
8/17
- 前日 (8/14)
- 4,870
- 始値
- 4,870
- 高値
- 5,020
- 安値
- 4,810
- 終値 -1.03%
- 4,820
- 出来高 -4.69%
- 85,400
乖離率
- 株価（5日）
移動平均値 - +1.41%
4,753 - 株価（25日）
移動平均値 - +15.09%
4,188 - 出来高（5日）
移動平均値 - +13.9%
74,980
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,870 | 5,020 | 4,810 | 4,820 | -1.03% | 85,400 | 1011億7623万 | +15.09% | 23.56 | 2.21 |
| 08/14 | 4,630 | 4,915 | 4,610 | 4,870 | +4.39% | 89,600 | 1022億2578万 | +17.46% | 23.81 | 2.24 |
| 08/13 | 4,720 | 4,755 | 4,610 | 4,665 | -0.85% | 45,200 | 979億2264万 | +13.73% | 22.8 | 2.14 |
| 08/12 | 4,775 | 4,775 | 4,615 | 4,705 | 0% | 66,200 | 987億6227万 | +15.83% | 23 | 2.16 |
| 08/10 | 4,605 | 4,835 | 4,600 | 4,705 | +1.4% | 88,500 | 987億6227万 | +17.04% | 23 | 2.16 |
| 08/07 | 4,585 | 4,725 | 4,550 | 4,640 | +0.87% | 77,700 | 973億9786万 | +16.64% | 22.68 | 2.13 |
| 08/06 | 4,505 | 4,655 | 4,500 | 4,600 | +2.22% | 69,200 | 965億5823万 | +16.93% | 22.49 | 2.11 |
| 08/05 | 4,560 | 4,570 | 4,490 | 4,500 | -1.53% | 77,700 | 944億5914万 | +15.8% | 22 | 2.07 |
| 08/04 | 4,675 | 4,700 | 4,360 | 4,570 | -3.69% | 192,600 | 959億2850万 | +18.98% | 22.34 | 2.1 |
| 08/03 | 4,360 | 4,765 | 4,360 | 4,745 | +14.61% | 267,600 | 996億191万 | +25.13% | 23.2 | 2.18 |
| 07/31 | 4,045 | 4,250 | 4,045 | 4,140 | +0.61% | 101,000 | 869億240万 | +10.84% | 20.24 | 1.9 |
| 07/30 | 3,935 | 4,115 | 3,935 | 4,115 | +2.88% | 94,700 | 863億7763万 | +11.22% | 20.12 | 1.89 |
| 07/29 | 3,885 | 4,040 | 3,870 | 4,000 | +4.17% | 101,500 | 839億6368万 | +9.26% | 19.55 | 1.84 |
| 07/28 | 3,875 | 3,875 | 3,780 | 3,840 | -0.26% | 55,700 | 806億513万 | +5.93% | 18.77 | 1.76 |
| 07/27 | 3,835 | 3,910 | 3,830 | 3,850 | +0.52% | 68,700 | 808億1504万 | +7.06% | 18.82 | 1.77 |
| 07/24 | 3,720 | 3,830 | 3,715 | 3,830 | +2.68% | 44,600 | 803億9522万 | +7.43% | 18.72 | 1.76 |
| 07/23 | 3,665 | 3,765 | 3,630 | 3,730 | +0.13% | 45,200 | 782億9613万 | +5.55% | 18.23 | 1.71 |
| 07/22 | 3,645 | 3,730 | 3,605 | 3,725 | -0.13% | 51,600 | 781億9117万 | +6.19% | 18.21 | 1.71 |
| 07/21 | 3,610 | 3,760 | 3,600 | 3,730 | +4.34% | 93,700 | 782億9613万 | +7.18% | 18.23 | 1.71 |
| 07/17 | 3,725 | 3,805 | 3,570 | 3,575 | -4.79% | 146,000 | 750億4253万 | +3.53% | 17.48 | 1.64 |
| 07/16 | 3,860 | 3,880 | 3,715 | 3,755 | -3.35% | 112,900 | 788億2090万 | +9.51% | 18.36 | 1.72 |
| 07/15 | 3,955 | 4,030 | 3,880 | 3,885 | -1.77% | 107,900 | 815億4972万 | +14.37% | 18.99 | 1.78 |
| 07/14 | 3,950 | 4,040 | 3,925 | 3,955 | +1.15% | 87,700 | 830億1908万 | +17.71% | 19.33 | 1.82 |
| 07/13 | 3,870 | 3,925 | 3,800 | 3,910 | +1.69% | 82,400 | 820億7449万 | +17.88% | 19.11 | 1.8 |
| 07/10 | 3,770 | 3,895 | 3,770 | 3,845 | +1.85% | 70,700 | 807億1008万 | +17.44% | 18.8 | 1.77 |
| 07/09 | 3,680 | 3,810 | 3,655 | 3,775 | +0.67% | 60,200 | 792億4072万 | +16.8% | 18.45 | 1.73 |
| 07/08 | 3,640 | 3,780 | 3,630 | 3,750 | +2.18% | 56,400 | 787億1595万 | +17.52% | 18.33 | 1.72 |
| 07/07 | 3,665 | 3,735 | 3,625 | 3,670 | 0% | 70,500 | 770億3667万 | +16.4% | 17.94 | 1.68 |
| 07/06 | 3,650 | 3,705 | 3,600 | 3,670 | +0.82% | 70,000 | 770億3667万 | +17.74% | 17.94 | 1.68 |
| 07/03 | 3,560 | 3,670 | 3,560 | 3,640 | +2.68% | 76,900 | 764億694万 | +18.11% | 17.79 | 1.67 |
| 07/02 | 3,390 | 3,620 | 3,375 | 3,545 | +4.57% | 132,000 | 744億1281万 | +16.23% | 17.33 | 1.63 |
| 07/01 | 3,325 | 3,430 | 3,300 | 3,390 | -0.15% | 57,300 | 711億5921万 | +12.18% | 16.57 | 1.56 |
| 06/30 | 3,345 | 3,430 | 3,295 | 3,395 | +1.49% | 86,300 | 712億6417万 | +13.2% | 16.6 | 1.56 |
| 06/29 | 3,400 | 3,440 | 3,295 | 3,345 | +0.9% | 80,500 | 702億1462万 | +12.36% | 16.35 | 1.54 |
| 06/26 | 3,275 | 3,325 | 3,260 | 3,315 | +1.84% | 53,300 | 695億8489万 | +12.14% | 16.2 | 1.52 |
| 06/25 | 3,155 | 3,265 | 3,150 | 3,255 | +3.83% | 58,000 | 683億2544万 | +10.87% | 15.91 | 1.49 |
| 06/24 | 3,140 | 3,190 | 3,125 | 3,135 | +0.64% | 67,400 | 658億653万 | +7.4% | 15.32 | 1.44 |
| 06/23 | 3,125 | 3,155 | 3,105 | 3,115 | +0.16% | 67,100 | 653億8671万 | +7.16% | 15.23 | 1.43 |
| 06/22 | 3,100 | 3,125 | 3,075 | 3,110 | +0.81% | 41,800 | 652億8176万 | +7.35% | 15.2 | 1.43 |
| 06/19 | 3,085 | 3,125 | 3,065 | 3,085 | +0.98% | 42,800 | 647億5698万 | +6.9% | 15.08 | 1.42 |
| 06/18 | 3,070 | 3,105 | 3,045 | 3,055 | -0.16% | 47,900 | 641億2726万 | +6.19% | 14.93 | 1.4 |
| 06/17 | 3,080 | 3,150 | 3,060 | 3,060 | +0.49% | 66,100 | 642億3221万 | +6.66% | 14.96 | 1.4 |
| 06/16 | 3,005 | 3,055 | 3,000 | 3,045 | +0.33% | 45,000 | 639億1735万 | +6.39% | 14.88 | 1.4 |
| 06/15 | 3,010 | 3,060 | 3,010 | 3,035 | +1.71% | 49,500 | 637億744万 | +6.27% | 14.84 | 1.39 |
| 06/12 | 2,970 | 3,005 | 2,963 | 2,984 | +0.84% | 53,300 | 626億3690万 | +4.67% | 14.59 | 1.37 |
| 06/11 | 2,950 | 2,970 | 2,917 | 2,959 | +0.07% | 51,500 | 621億1213万 | +3.75% | 14.46 | 1.36 |
| 06/10 | 2,920 | 2,973 | 2,899 | 2,957 | +2.42% | 80,700 | 620億7015万 | +3.54% | 14.45 | 1.36 |
| 06/09 | 2,860 | 2,930 | 2,850 | 2,887 | +1.65% | 94,600 | 606億78万 | +1.09% | 14.11 | 1.33 |
| 06/08 | 2,790 | 2,841 | 2,780 | 2,840 | +1.61% | 63,900 | 596億1421万 | -0.63% | 13.88 | 1.3 |
| 06/05 | 2,765 | 2,819 | 2,752 | 2,795 | +1.67% | 55,100 | 586億6962万 | -2.34% | 13.66 | 1.28 |
| 06/04 | 2,736 | 2,766 | 2,728 | 2,749 | -1.33% | 53,300 | 577億403万 | -4.05% | 13.44 | 1.26 |
| 06/03 | 2,750 | 2,793 | 2,745 | 2,786 | +0.43% | 78,300 | 584億8070万 | -2.96% | 13.62 | 1.28 |
| 06/02 | 2,777 | 2,793 | 2,730 | 2,774 | -0.75% | 88,600 | 582億2881万 | -3.55% | 13.56 | 1.27 |
| 06/01 | 2,831 | 2,837 | 2,792 | 2,795 | -1.86% | 97,600 | 586億6962万 | -3.05% | 13.66 | 1.28 |
| 05/29 | 2,830 | 2,882 | 2,826 | 2,848 | +0.81% | 50,000 | 597億8214万 | -1.45% | 13.92 | 1.31 |
| 05/28 | 2,824 | 2,839 | 2,804 | 2,825 | -0.42% | 63,600 | 592億9934万 | -2.42% | 13.81 | 1.3 |
| 05/27 | 2,829 | 2,854 | 2,821 | 2,837 | +0.21% | 51,600 | 595億5124万 | -2.21% | 13.87 | 1.3 |
| 05/26 | 2,807 | 2,835 | 2,792 | 2,831 | +0.39% | 63,300 | 594億2529万 | -2.68% | 13.84 | 1.3 |
| 05/25 | 2,836 | 2,845 | 2,801 | 2,820 | -0.21% | 49,300 | 591億9439万 | -3.29% | 13.79 | 1.29 |
| 05/22 | 2,830 | 2,838 | 2,815 | 2,826 | +0.57% | 39,700 | 593億2033万 | -3.32% | 13.81 | 1.3 |
| 05/21 | 2,850 | 2,860 | 2,810 | 2,810 | -0.95% | 67,600 | 589億8448万 | -4.13% | 13.74 | 1.29 |
| 05/20 | 2,870 | 2,875 | 2,808 | 2,837 | -1.01% | 96,500 | 595億5124万 | -3.47% | 13.87 | 1.3 |
| 05/19 | 2,843 | 2,884 | 2,843 | 2,866 | +0.88% | 48,100 | 601億5997万 | -2.75% | 14.01 | 1.32 |
| 05/18 | 2,875 | 2,881 | 2,828 | 2,841 | -1.08% | 62,900 | 596億3520万 | -3.89% | 13.89 | 1.3 |
| 05/15 | 2,850 | 2,876 | 2,845 | 2,872 | +1.02% | 47,000 | 602億8592万 | -3.14% | 14.04 | 1.32 |
| 05/14 | 2,883 | 2,883 | 2,840 | 2,843 | -1.39% | 83,600 | 596億7718万 | -4.34% | 13.9 | 1.31 |
| 05/13 | 2,905 | 2,912 | 2,883 | 2,883 | -0.69% | 79,600 | 605億1682万 | -3.35% | 14.09 | 1.32 |
| 05/12 | 2,946 | 2,955 | 2,900 | 2,903 | -0.51% | 88,700 | 609億3664万 | -2.88% | 14.19 | 1.33 |
| 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 | 1.35 |
| 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 | 1.36 |
| 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 | 1.38 |
| 04/09 | 3,110 | 3,115 | 3,045 | 3,045 | -1.46% | 37,700 | 639億1735万 | -3.3% | 14.88 | 1.4 |
| 04/08 | 3,090 | 3,115 | 3,075 | 3,090 | +0.82% | 33,400 | 648億6194万 | -2.03% | 15.1 | 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 | 1.4 |
| 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 |
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 | 4,820 2026/8/17 | 85,400 | 1011億7623万 | +15.09% 4,188 | |||
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）
- 2026/08/17 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
560円（2000/12/12） - 761%（8.61倍）
4,820円（8/17）
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。
