いつも（7694）の株価チャート
株価
5/28
- 前日 (5/27)
- 534
- 始値
- 534
- 高値
- 534
- 安値
- 475
- 終値 -9.36%
- 484
- 出来高 +254.25%
- 54,200
乖離率
- 株価（5日）
移動平均値 - -7.98%
526 - 株価（25日）
移動平均値 - -20.39%
608 - 出来高（5日）
移動平均値 - +148.17%
21,840
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 534 | 534 | 475 | 484 | -9.36% | 54,200 | 28億8132万 | -20.39% | 15.3 | 1.14 |
| 05/27 | 538 | 549 | 529 | 534 | +0.75% | 15,300 | 31億7898万 | -13.03% | 16.89 | 1.26 |
| 05/26 | 520 | 544 | 520 | 530 | +1.53% | 13,300 | 31億5517万 | -14.24% | 16.76 | 1.25 |
| 05/25 | 555 | 555 | 522 | 522 | -6.79% | 19,600 | 31億754万 | -16.08% | 16.51 | 1.23 |
| 05/22 | 561 | 575 | 557 | 560 | -0.18% | 6,800 | 33億3376万 | -10.69% | 17.71 | 1.32 |
| 05/21 | 553 | 578 | 553 | 561 | +1.45% | 13,600 | 33億3972万 | -10.95% | 17.74 | 1.32 |
| 05/20 | 579 | 579 | 530 | 553 | -6.11% | 25,900 | 32億9209万 | -12.64% | 17.49 | 1.3 |
| 05/19 | 563 | 589 | 563 | 589 | +4.62% | 17,700 | 35億641万 | -7.39% | 18.62 | 1.39 |
| 05/18 | 580 | 582 | 541 | 563 | -3.6% | 21,000 | 33億5162万 | -11.62% | 17.8 | 1.32 |
| 05/15 | 624 | 657 | 584 | 584 | -14.62% | 56,800 | 34億7664万 | -8.32% | 18.47 | 1.37 |
| 05/14 | 670 | 697 | 668 | 684 | +0.59% | 32,900 | 40億7196万 | +7.21% | 21.63 | 1.61 |
| 05/13 | 645 | 681 | 645 | 680 | +5.43% | 38,200 | 40億4814万 | +7.26% | 21.5 | 1.6 |
| 05/12 | 652 | 665 | 645 | 645 | -2.57% | 7,400 | 38億3978万 | +2.54% | 20.4 | 1.52 |
| 05/11 | 672 | 672 | 634 | 662 | -0.9% | 16,700 | 39億4099万 | +5.75% | 20.93 | 1.56 |
| 05/08 | 648 | 669 | 648 | 668 | +3.09% | 15,800 | 39億7670万 | +7.57% | 21.12 | 1.57 |
| 05/07 | 639 | 653 | 636 | 648 | +1.41% | 9,100 | 38億5764万 | +4.85% | 20.49 | 1.52 |
| 05/01 | 642 | 651 | 632 | 639 | -0.47% | 5,700 | 38億406万 | +3.9% | 20.21 | 1.5 |
| 04/30 | 603 | 655 | 603 | 642 | -0.16% | 23,500 | 38億2192万 | +4.9% | 20.3 | 1.51 |
| 04/28 | 626 | 650 | 614 | 643 | +1.42% | 22,900 | 38億2788万 | +5.58% | 20.33 | 1.51 |
| 04/27 | 633 | 648 | 623 | 634 | +0.16% | 8,000 | 37億7430万 | +4.62% | 20.05 | 1.49 |
| 04/24 | 639 | 640 | 631 | 633 | -0.78% | 4,600 | 37億6834万 | +4.8% | 20.02 | 1.49 |
| 04/23 | 642 | 642 | 634 | 638 | -0.62% | 6,200 | 37億9811万 | +6.16% | 20.17 | 1.5 |
| 04/22 | 635 | 645 | 632 | 642 | +1.1% | 4,200 | 38億2192万 | +7.18% | 20.3 | 1.51 |
| 04/21 | 633 | 643 | 633 | 635 | +0.32% | 7,800 | 37億8025万 | +6.54% | 20.08 | 1.49 |
| 04/20 | 634 | 634 | 625 | 633 | -0.16% | 6,000 | 37億6834万 | +6.75% | 20.02 | 1.49 |
| 04/17 | 620 | 634 | 619 | 634 | +1.6% | 5,000 | 37億7430万 | +7.28% | 20.05 | 1.49 |
| 04/16 | 640 | 640 | 623 | 624 | -1.11% | 5,300 | 37億1477万 | +5.94% | 19.73 | 1.47 |
| 04/15 | 643 | 652 | 629 | 631 | -1.71% | 9,800 | 37億5644万 | +7.31% | 19.95 | 1.48 |
| 04/14 | 660 | 661 | 635 | 642 | +0.31% | 19,300 | 38億2192万 | +9.37% | 20.3 | 1.51 |
| 04/13 | 642 | 677 | 627 | 640 | -0.31% | 46,600 | 38億1002万 | +9.59% | 20.24 | 1.51 |
| 04/10 | 615 | 662 | 604 | 642 | +2.07% | 62,700 | 38億2192万 | +10.12% | 20.3 | 1.51 |
| 04/09 | 602 | 646 | 602 | 629 | +5.18% | 76,400 | 37億4453万 | +8.26% | 19.89 | 1.48 |
| 04/08 | 591 | 604 | 591 | 598 | +2.75% | 15,600 | 35億5998万 | +3.46% | 18.91 | 1.41 |
| 04/07 | 597 | 605 | 579 | 582 | -2.51% | 19,500 | 34億6473万 | +0.52% | 18.4 | 1.37 |
| 04/06 | 572 | 605 | 572 | 597 | +2.58% | 13,100 | 35億5403万 | +2.93% | 18.88 | 1.4 |
| 04/03 | 574 | 586 | 564 | 582 | +1.57% | 11,000 | 34億6473万 | 0% | 18.4 | 1.37 |
| 04/02 | 572 | 580 | 563 | 573 | +1.96% | 9,200 | 34億1115万 | -2.05% | 18.12 | 1.35 |
| 04/01 | 541 | 562 | 541 | 562 | +3.31% | 9,700 | 33億4567万 | -4.26% | 17.77 | 1.32 |
| 03/31 | 564 | 564 | 537 | 544 | -5.06% | 20,800 | 32億3851万 | -7.64% | 20.6 | 1.28 |
| 03/30 | 578 | 578 | 559 | 573 | -0.17% | 4,000 | 34億1115万 | -3.54% | 21.7 | 1.35 |
| 03/27 | 562 | 583 | 562 | 574 | +0.35% | 9,800 | 34億1711万 | -3.85% | 21.73 | 1.35 |
| 03/26 | 581 | 588 | 569 | 572 | -0.69% | 20,300 | 34億520万 | -4.67% | 21.66 | 1.35 |
| 03/25 | 586 | 586 | 562 | 576 | +1.77% | 25,300 | 34億2901万 | -4.32% | 21.81 | 1.35 |
| 03/24 | 590 | 590 | 560 | 566 | -1.39% | 22,000 | 33億6948万 | -6.45% | 21.43 | 1.33 |
| 03/23 | 540 | 574 | 532 | 574 | +2.5% | 21,200 | 34億1711万 | -5.59% | 21.73 | 1.35 |
| 03/19 | 577 | 579 | 560 | 560 | -3.28% | 11,000 | 33億3376万 | -8.35% | 21.2 | 1.32 |
| 03/18 | 573 | 582 | 568 | 579 | +1.4% | 17,100 | 34億4687万 | -5.7% | 21.92 | 1.36 |
| 03/17 | 588 | 588 | 568 | 571 | +0.53% | 9,100 | 33億9925万 | -7.46% | 21.62 | 1.34 |
| 03/16 | 583 | 583 | 563 | 568 | -1.73% | 13,900 | 33億8139万 | -8.39% | 21.51 | 1.34 |
| 03/13 | 576 | 583 | 566 | 578 | -1.03% | 3,800 | 34億4092万 | -7.37% | 21.89 | 1.36 |
| 03/12 | 590 | 590 | 576 | 584 | -2.34% | 6,300 | 34億7664万 | -6.86% | 22.11 | 1.37 |
| 03/11 | 602 | 612 | 581 | 598 | -1.32% | 18,000 | 35億5998万 | -5.08% | 22.64 | 1.41 |
| 03/10 | 578 | 606 | 576 | 606 | +4.84% | 6,200 | 36億761万 | -4.11% | 22.95 | 1.43 |
| 03/09 | 599 | 599 | 572 | 578 | -4.78% | 11,400 | 34億4092万 | -8.83% | 21.89 | 1.36 |
| 03/06 | 610 | 611 | 593 | 607 | +0.17% | 10,500 | 36億1356万 | -4.56% | 22.98 | 1.43 |
| 03/05 | 571 | 612 | 566 | 606 | +9.39% | 31,700 | 36億761万 | -5.02% | 22.95 | 1.43 |
| 03/04 | 573 | 576 | 539 | 554 | -7.97% | 47,200 | 32億9804万 | -13.57% | 20.98 | 1.3 |
| 03/03 | 634 | 634 | 602 | 602 | -3.53% | 28,800 | 35億8380万 | -6.67% | 22.79 | 1.42 |
| 03/02 | 636 | 640 | 619 | 624 | -3.41% | 25,200 | 37億1477万 | -3.7% | 23.63 | 1.47 |
| 02/27 | 643 | 656 | 641 | 646 | +0.47% | 17,800 | 38億4574万 | -0.62% | 24.46 | 1.52 |
| 02/26 | 621 | 644 | 619 | 643 | +2.72% | 22,600 | 38億2788万 | -1.38% | 24.35 | 1.51 |
| 02/25 | 615 | 636 | 613 | 626 | +0.16% | 16,900 | 37億2667万 | -4.28% | 23.7 | 1.47 |
| 02/24 | 669 | 669 | 611 | 625 | -5.3% | 68,100 | 37億2072万 | -4.87% | 23.67 | 1.47 |
| 02/20 | 641 | 744 | 635 | 660 | +2.01% | 317,700 | 39億2908万 | +0.15% | 24.99 | 1.55 |
| 02/19 | 637 | 651 | 620 | 647 | +1.41% | 43,900 | 38億5169万 | -2.12% | 24.5 | 1.52 |
| 02/18 | 644 | 646 | 634 | 638 | -0.62% | 5,200 | 37億9811万 | -3.63% | 24.16 | 1.5 |
| 02/17 | 637 | 650 | 632 | 642 | +0.94% | 21,600 | 38億2192万 | -3.6% | 24.31 | 1.51 |
| 02/16 | 652 | 656 | 625 | 636 | -0.93% | 55,100 | 37億8620万 | -4.93% | 24.08 | 1.5 |
| 02/13 | 650 | 660 | 635 | 642 | -0.77% | 56,200 | 38億2192万 | -4.61% | 24.31 | 1.51 |
| 02/12 | 651 | 662 | 642 | 647 | -1.07% | 45,400 | 38億5169万 | -4.29% | 24.5 | 1.52 |
| 02/10 | 637 | 660 | 633 | 654 | +2.19% | 26,800 | 38億9336万 | -3.96% | 24.76 | 1.54 |
| 02/09 | 655 | 668 | 640 | 640 | -2.44% | 47,600 | 38億1002万 | -6.71% | 24.23 | 1.51 |
| 02/06 | 652 | 664 | 645 | 656 | +0.61% | 35,000 | 39億527万 | -5.2% | 24.84 | 1.54 |
| 02/05 | 664 | 664 | 628 | 652 | -0.31% | 42,100 | 38億8145万 | -6.32% | 24.69 | 1.53 |
| 02/04 | 652 | 664 | 639 | 654 | -0.91% | 21,400 | 38億9336万 | -6.17% | 24.76 | 1.54 |
| 02/03 | 655 | 662 | 651 | 660 | +1.38% | 16,600 | 39億2908万 | -4.76% | 24.99 | 1.55 |
| 02/02 | 658 | 664 | 650 | 651 | +0.31% | 10,200 | 38億7550万 | -5.52% | 24.65 | 1.53 |
| 01/30 | 641 | 655 | 635 | 649 | +0.93% | 16,500 | 38億6359万 | -5.26% | 24.57 | 1.53 |
| 01/29 | 641 | 652 | 635 | 643 | -0.77% | 19,300 | 38億2788万 | -5.44% | 24.35 | 1.51 |
| 01/28 | 675 | 677 | 643 | 648 | -5.12% | 42,400 | 38億5764万 | -4.28% | 24.54 | 1.52 |
| 01/27 | 707 | 707 | 665 | 683 | +3.96% | 85,200 | 40億6600万 | +1.49% | 25.86 | 1.61 |
| 01/26 | 679 | 679 | 657 | 657 | -3.24% | 39,400 | 39億1122万 | -1.79% | 24.88 | 1.55 |
| 01/23 | 678 | 696 | 670 | 679 | 0% | 27,100 | 40億4219万 | +1.95% | 25.71 | 1.6 |
| 01/22 | 693 | 693 | 672 | 679 | -1.16% | 32,200 | 40億4219万 | +2.41% | 25.71 | 1.6 |
| 01/21 | 687 | 697 | 669 | 687 | -1.43% | 43,700 | 40億8896万 | +4.25% | 26.01 | 1.62 |
| 01/20 | 699 | 705 | 687 | 697 | -0.29% | 37,500 | 41億4848万 | +6.57% | 26.39 | 1.64 |
| 01/19 | 694 | 715 | 688 | 699 | +1.75% | 45,400 | 41億6039万 | +7.87% | 26.46 | 1.64 |
| 01/16 | 686 | 695 | 677 | 687 | -0.29% | 31,900 | 40億8896万 | +6.84% | 26.01 | 1.62 |
| 01/15 | 694 | 706 | 689 | 689 | -0.43% | 30,700 | 41億87万 | +7.99% | 26.08 | 1.62 |
| 01/14 | 713 | 719 | 692 | 692 | -3.22% | 73,300 | 41億1872万 | +9.15% | 26.2 | 1.63 |
| 01/13 | 736 | 744 | 712 | 715 | -3.38% | 45,300 | 42億5562万 | +13.67% | 27.07 | 1.68 |
| 01/09 | 710 | 757 | 701 | 740 | +3.79% | 58,500 | 44億441万 | +18.59% | 28.01 | 1.74 |
| 01/08 | 707 | 731 | 702 | 713 | -1.11% | 41,600 | 42億4371万 | +15.37% | 26.99 | 1.68 |
| 01/07 | 762 | 762 | 714 | 721 | -6.73% | 86,300 | 42億9133万 | +17.43% | 27.29 | 1.7 |
| 01/06 | 795 | 803 | 745 | 773 | -2.77% | 143,800 | 46億83万 | +26.72% | 29.26 | 1.82 |
| 01/05 | 771 | 849 | 720 | 795 | +1.66% | 621,000 | 47億3177万 | +31.84% | 30.1 | 1.87 |
| 2025 | ||||||||||
| 12/30 | 850 | 910 | 770 | 782 | +2.89% | 804,500 | 46億5439万 | +31.43% | 29.6 | 1.97 |
| 12/29 | 760 | 760 | 760 | 760 | +15.15% | 6,300 | 45億2345万 | +29.47% | 28.77 | 1.91 |
| 12/26 | 557 | 660 | 557 | 660 | +17.86% | 182,700 | 39億2826万 | +13.6% | 24.99 | 1.66 |
| 12/25 | 567 | 571 | 550 | 560 | -2.95% | 36,100 | 33億3307万 | -3.11% | 21.2 | 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 | |
| 2021年 3月期 | 5,670 1/4 | 3,110 12/22 | 4,140,400 12/24 | 306億1800万 | 167億9400万 | +14.2% 4/5 | -20.28% 3/1 |
| 2022年 3月期 | 4,720 4/22 | 1,000 1/28 | 259,700 5/17 | 264億7920万 | 56億8040万 | +22.59% 3/30 | -26.97% 8/17 |
| 2023年 3月期 | 1,661 4/5 | 577 11/4 | 200,500 5/17 | 94億5275万 | 33億1567万 | +42.14% 2/22 | -30.77% 5/16 |
| 2024年 3月期 | 1,310 5/8 | 642 2/15 | 716,600 5/8 | 76億690万 | 37億6481万 | +17.37% 9/19 | -18.01% 5/29 |
| 2025年 3月期 | 699 4/2 | 375 12/26 | 124,400 5/15 | 41億153万 | 22億2586万 | +82.92% 5/8 | -23.11% 8/5 |
| 2026年 3月期 | 1,444 7/9 | 302 4/7 | 3,125,400 7/9 | 85億7512万 | 17億9326万 | +109.46% 7/9 | -25.26% 11/20 |
| 最新 | 484 2026/5/28 | 54,200 | 28億8132万 | -20.39% 608 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -72%（0.28倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -52%（0.48倍）
- 2025/12/30 vs 2024/12/30
- 102%（2.02倍）
- 2026/05/28 vs 2025/12/30
- -38%（0.62倍）
- 過去安値
302円（2025/04/07） - 60%（1.6倍）
484円（5/28）
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。
