シー・エス・ランバー（7808）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,673
- 始値
- 2,673
- 高値
- 2,678
- 安値
- 2,636
- 終値 +0.19%
- 2,678
- 出来高 -81.25%
- 600
乖離率
- 株価（5日）
移動平均値 - -2.23%
2,739 - 株価（25日）
移動平均値 - -7.78%
2,904 - 出来高（5日）
移動平均値 - -85.29%
4,080
2025/12/22～2026/05/29
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 | ||||||||||
| 05/29 | 2,673 | 2,678 | 2,636 | 2,678 | +0.19% | 600 | 49億5456万 | -7.78% | 6.19 | 0.42 |
| 05/28 | 2,583 | 2,700 | 2,583 | 2,673 | -3.26% | 3,200 | 49億4531万 | -8.46% | 6.18 | 0.42 |
| 05/27 | 2,781 | 2,791 | 2,760 | 2,763 | -0.65% | 15,500 | 51億1182万 | -5.89% | 6.39 | 0.44 |
| 05/26 | 2,800 | 2,801 | 2,781 | 2,781 | -0.61% | 700 | 51億4512万 | -5.7% | 6.43 | 0.44 |
| 05/25 | 2,785 | 2,798 | 2,785 | 2,798 | +0.47% | 400 | 51億7657万 | -5.54% | 6.47 | 0.44 |
| 05/22 | 2,785 | 2,790 | 2,785 | 2,785 | -0.18% | 1,200 | 51億5252万 | -6.36% | 6.44 | 0.44 |
| 05/21 | 2,824 | 2,825 | 2,790 | 2,790 | -1.06% | 600 | 51億6177万 | -6.63% | 6.45 | 0.44 |
| 05/20 | 2,825 | 2,839 | 2,820 | 2,820 | -1.33% | 2,000 | 52億1728万 | -6.03% | 6.52 | 0.45 |
| 05/19 | 2,899 | 2,899 | 2,858 | 2,858 | -0.1% | 1,000 | 52億8758万 | -5.11% | 6.61 | 0.45 |
| 05/18 | 2,918 | 2,918 | 2,860 | 2,861 | -1.95% | 1,200 | 52億9313万 | -5.23% | 6.62 | 0.45 |
| 05/15 | 2,930 | 2,930 | 2,918 | 2,918 | -0.41% | 2,400 | 53億9859万 | -3.63% | 6.75 | 0.46 |
| 05/14 | 2,935 | 2,935 | 2,930 | 2,930 | -0.17% | 5,900 | 54億2079万 | -3.46% | 6.77 | 0.46 |
| 05/13 | 2,939 | 2,939 | 2,935 | 2,935 | -0.88% | 200 | 54億3004万 | -3.45% | 6.79 | 0.47 |
| 05/12 | 2,963 | 2,963 | 2,950 | 2,961 | -0.1% | 2,000 | 54億7814万 | -2.66% | 6.85 | 0.47 |
| 05/11 | 2,970 | 2,970 | 2,964 | 2,964 | -0.37% | 2,400 | 54億8369万 | -2.66% | 6.85 | 0.47 |
| 05/08 | 2,978 | 2,986 | 2,975 | 2,975 | -0.07% | 1,600 | 55億404万 | -2.36% | 6.88 | 0.47 |
| 05/07 | 3,025 | 3,025 | 2,975 | 2,977 | +0.07% | 600 | 55億774万 | -2.36% | 6.88 | 0.47 |
| 05/01 | 2,975 | 2,975 | 2,975 | 2,975 | +0.2% | 1,000 | 55億404万 | -2.46% | 6.88 | 0.47 |
| 04/30 | 3,000 | 3,140 | 2,969 | 2,969 | -1.03% | 3,300 | 54億9294万 | -2.75% | 6.86 | 0.47 |
| 04/28 | 2,999 | 3,000 | 2,991 | 3,000 | 0% | 1,500 | 55億5030万 | -1.8% | 6.94 | 0.48 |
| 04/27 | 2,990 | 3,015 | 2,938 | 3,000 | +0.33% | 2,500 | 55億5030万 | -1.99% | 6.94 | 0.48 |
| 04/24 | 3,005 | 3,005 | 2,986 | 2,990 | -0.99% | 2,000 | 55億3179万 | -2.54% | 6.91 | 0.47 |
| 04/22 | 3,080 | 3,080 | 3,020 | 3,020 | -2.11% | 3,500 | 55億8730万 | -1.72% | 6.98 | 0.48 |
| 04/21 | 3,085 | 3,085 | 3,065 | 3,085 | 0% | 2,100 | 57億755万 | +0.26% | 7.13 | 0.49 |
| 04/20 | 3,085 | 3,100 | 3,085 | 3,085 | 0% | 500 | 57億755万 | +0.23% | 7.13 | 0.49 |
| 04/17 | 3,085 | 3,090 | 3,080 | 3,085 | 0% | 500 | 57億755万 | +0.16% | 7.13 | 0.49 |
| 04/16 | 3,080 | 3,110 | 3,080 | 3,085 | +0.16% | 700 | 57億755万 | +0.03% | 7.13 | 0.49 |
| 04/15 | 3,080 | 3,095 | 3,055 | 3,080 | -0.96% | 1,400 | 56億9830万 | -0.19% | 7.12 | 0.49 |
| 04/14 | 3,100 | 3,110 | 3,100 | 3,110 | +0.32% | 500 | 57億5381万 | +0.78% | 7.19 | 0.49 |
| 04/13 | 3,120 | 3,120 | 3,100 | 3,100 | -0.48% | 200 | 57億3531万 | +0.42% | 7.17 | 0.49 |
| 04/10 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 200 | 57億6306万 | +0.84% | 7.2 | 0.49 |
| 04/09 | 3,110 | 3,115 | 3,110 | 3,115 | +0.32% | 1,500 | 57億6306万 | +0.84% | 7.2 | 0.49 |
| 04/08 | 3,105 | 3,105 | 3,105 | 3,105 | +2.31% | 100 | 57億4456万 | +0.49% | 7.18 | 0.49 |
| 04/07 | 3,065 | 3,110 | 3,035 | 3,035 | -1.62% | 900 | 56億1505万 | -1.88% | 7.02 | 0.48 |
| 04/06 | 3,105 | 3,105 | 3,035 | 3,085 | -0.64% | 500 | 57億755万 | -0.42% | 7.13 | 0.49 |
| 04/03 | 3,020 | 3,105 | 3,015 | 3,105 | +2.31% | 2,100 | 57億4456万 | +0.1% | 7.18 | 0.49 |
| 04/02 | 3,005 | 3,035 | 3,005 | 3,035 | +1% | 400 | 56億1505万 | -2.19% | 7.02 | 0.48 |
| 04/01 | 3,060 | 3,060 | 3,005 | 3,005 | -0.99% | 1,800 | 55億5955万 | -3.25% | 6.95 | 0.48 |
| 03/31 | 2,981 | 3,035 | 2,981 | 3,035 | +1.17% | 200 | 56億1505万 | -2.41% | 7.02 | 0.48 |
| 03/30 | 3,030 | 3,030 | 3,000 | 3,000 | -0.99% | 600 | 55億5030万 | -3.57% | 6.94 | 0.48 |
| 03/27 | 3,010 | 3,030 | 3,010 | 3,030 | +0.83% | 500 | 56億580万 | -2.7% | 7.01 | 0.48 |
| 03/26 | 3,025 | 3,025 | 3,000 | 3,005 | -0.99% | 600 | 55億5955万 | -3.56% | 6.95 | 0.48 |
| 03/25 | 3,035 | 3,060 | 3,035 | 3,035 | +0.17% | 800 | 56億1505万 | -2.79% | 7.02 | 0.48 |
| 03/24 | 3,080 | 3,080 | 3,030 | 3,030 | -3.81% | 800 | 56億580万 | -2.95% | 7.01 | 0.48 |
| 03/23 | 3,150 | 3,150 | 3,150 | 3,150 | -0.94% | 100 | 58億2781万 | +0.9% | 7.28 | 0.5 |
| 03/19 | 3,110 | 3,180 | 3,110 | 3,180 | +2.09% | 400 | 58億8331万 | +2.05% | 7.35 | 0.5 |
| 03/18 | 3,110 | 3,165 | 3,110 | 3,115 | +0.16% | 1,500 | 57億6306万 | +0.19% | 7.2 | 0.49 |
| 03/17 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 500 | 57億5381万 | +0.16% | 7.19 | 0.49 |
| 03/16 | 3,120 | 3,120 | 3,110 | 3,110 | -0.96% | 300 | 57億5381万 | +0.29% | 7.19 | 0.49 |
| 03/12 | 3,175 | 3,175 | 3,140 | 3,140 | -1.41% | 1,100 | 58億931万 | +1.42% | 7.26 | 0.5 |
| 03/11 | 3,150 | 3,185 | 3,150 | 3,185 | +1.76% | 700 | 58億9256万 | +3.04% | 7.36 | 0.5 |
| 03/10 | 3,110 | 3,130 | 3,110 | 3,130 | +1.79% | 200 | 57億9081万 | +1.49% | 7.24 | 0.5 |
| 03/09 | 3,110 | 3,120 | 3,070 | 3,075 | -2.38% | 6,800 | 56億8905万 | -0.16% | 7.11 | 0.49 |
| 03/06 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 600 | 58億2781万 | +2.34% | 7.28 | 0.5 |
| 03/05 | 3,105 | 3,150 | 3,105 | 3,150 | +1.61% | 700 | 58億2781万 | +2.51% | 7.28 | 0.5 |
| 03/04 | 3,145 | 3,145 | 3,100 | 3,100 | -1.59% | 4,400 | 57億3531万 | +1.04% | 7.17 | 0.49 |
| 03/03 | 3,180 | 3,200 | 3,150 | 3,150 | -0.94% | 1,500 | 58億2781万 | +2.74% | 7.28 | 0.5 |
| 03/02 | 3,165 | 3,180 | 3,165 | 3,180 | +0.47% | 800 | 58億8331万 | +3.89% | 7.35 | 0.5 |
| 02/27 | 3,170 | 3,170 | 3,165 | 3,165 | -0.31% | 800 | 58億5556万 | +3.6% | 7.32 | 0.5 |
| 02/26 | 3,145 | 3,175 | 3,145 | 3,175 | +0.95% | 500 | 58億7406万 | +4.06% | 7.34 | 0.5 |
| 02/25 | 3,100 | 3,170 | 3,100 | 3,145 | +1.45% | 1,300 | 58億1856万 | +3.22% | 7.27 | 0.5 |
| 02/24 | 3,100 | 3,130 | 3,100 | 3,100 | 0% | 800 | 57億3531万 | +1.77% | 7.17 | 0.49 |
| 02/20 | 3,125 | 3,125 | 3,100 | 3,100 | +0.81% | 1,100 | 57億3531万 | +1.64% | 7.17 | 0.49 |
| 02/19 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 100 | 56億8905万 | +0.69% | 7.11 | 0.49 |
| 02/18 | 3,075 | 3,075 | 3,075 | 3,075 | +0.33% | 200 | 56億8905万 | +0.59% | 7.11 | 0.49 |
| 02/16 | 3,125 | 3,130 | 3,065 | 3,065 | -2.7% | 1,600 | 56億7055万 | +0.13% | 7.09 | 0.49 |
| 02/13 | 3,050 | 3,150 | 3,025 | 3,150 | +3.79% | 1,100 | 58億2781万 | +2.74% | 7.28 | 0.5 |
| 02/12 | 3,030 | 3,035 | 3,030 | 3,035 | +0.17% | 200 | 56億1505万 | -1.01% | 7.02 | 0.48 |
| 02/09 | 3,030 | 3,030 | 3,030 | 3,030 | +1.03% | 300 | 56億580万 | -1.27% | 7.01 | 0.48 |
| 02/06 | 3,000 | 3,000 | 2,975 | 2,999 | -0.53% | 2,100 | 55億4844万 | -2.38% | 6.93 | 0.48 |
| 02/05 | 3,020 | 3,025 | 3,000 | 3,015 | -0.17% | 2,500 | 55億7805万 | -2.01% | 6.97 | 0.48 |
| 02/04 | 3,000 | 3,020 | 3,000 | 3,020 | +0.67% | 800 | 55億8730万 | -1.95% | 6.98 | 0.48 |
| 02/03 | 3,000 | 3,010 | 3,000 | 3,000 | 0% | 500 | 55億5030万 | -2.72% | 6.94 | 0.48 |
| 02/02 | 3,050 | 3,050 | 3,000 | 3,000 | 0% | 700 | 55億5030万 | -2.85% | 6.94 | 0.48 |
| 01/30 | 3,005 | 3,005 | 3,000 | 3,000 | -0.83% | 200 | 55億5030万 | -2.98% | 6.94 | 0.48 |
| 01/29 | 2,983 | 3,025 | 2,983 | 3,025 | +0.5% | 900 | 55億9655万 | -2.32% | 6.99 | 0.48 |
| 01/28 | 3,020 | 3,020 | 3,010 | 3,010 | -0.99% | 1,500 | 55億6880万 | -2.93% | 6.96 | 0.48 |
| 01/27 | 3,020 | 3,040 | 3,020 | 3,040 | +0.66% | 2,000 | 56億2430万 | -2.12% | 7.03 | 0.48 |
| 01/26 | 3,030 | 3,030 | 3,020 | 3,020 | -0.33% | 1,500 | 55億8730万 | -2.93% | 6.98 | 0.48 |
| 01/23 | 3,040 | 3,040 | 3,030 | 3,030 | -0.33% | 1,400 | 56億580万 | -2.79% | 7.01 | 0.48 |
| 01/22 | 3,030 | 3,050 | 3,030 | 3,040 | +0.16% | 1,600 | 56億2430万 | -2.6% | 7.03 | 0.48 |
| 01/21 | 3,025 | 3,040 | 3,025 | 3,035 | 0% | 700 | 56億1505万 | -2.82% | 7.02 | 0.48 |
| 01/20 | 3,055 | 3,070 | 3,035 | 3,035 | -0.98% | 2,200 | 56億1505万 | -2.88% | 7.02 | 0.48 |
| 01/19 | 3,070 | 3,070 | 3,050 | 3,065 | -0.33% | 4,300 | 56億7055万 | -1.98% | 7.09 | 0.49 |
| 01/16 | 3,095 | 3,095 | 3,045 | 3,075 | -1.13% | 3,600 | 56億8905万 | -1.73% | 7.11 | 0.49 |
| 01/15 | 3,090 | 3,120 | 3,010 | 3,110 | -2.96% | 7,700 | 57億5381万 | -0.64% | 7.19 | 0.49 |
| 01/14 | 3,180 | 3,235 | 3,155 | 3,205 | +0.16% | 3,300 | 59億2957万 | +2.43% | 7.41 | 0.51 |
| 01/13 | 3,160 | 3,200 | 3,160 | 3,200 | +1.59% | 600 | 59億2032万 | +2.43% | 7.4 | 0.51 |
| 01/09 | 3,140 | 3,150 | 3,140 | 3,150 | -0.47% | 1,200 | 58億2781万 | +0.96% | 7.28 | 0.5 |
| 01/08 | 3,180 | 3,180 | 3,110 | 3,165 | -1.25% | 2,700 | 58億5556万 | +1.54% | 7.32 | 0.5 |
| 01/07 | 3,130 | 3,205 | 3,130 | 3,205 | +2.4% | 2,100 | 59億2957万 | +2.92% | 7.41 | 0.51 |
| 01/06 | 3,125 | 3,130 | 3,105 | 3,130 | +0.64% | 1,800 | 57億9081万 | +0.71% | 7.24 | 0.5 |
| 01/05 | 3,120 | 3,120 | 3,080 | 3,110 | -0.32% | 3,100 | 57億5381万 | +0.1% | 7.19 | 0.49 |
| 2025 | ||||||||||
| 12/30 | 3,115 | 3,120 | 3,090 | 3,120 | +0.16% | 1,000 | 57億7231万 | +0.42% | 7.21 | 0.49 |
| 12/29 | 3,090 | 3,120 | 3,070 | 3,115 | +0.32% | 2,200 | 57億6306万 | +0.29% | 7.2 | 0.49 |
| 12/26 | 3,085 | 3,110 | 3,085 | 3,105 | +0.16% | 10,500 | 57億4456万 | -0.06% | 7.18 | 0.49 |
| 12/25 | 3,110 | 3,110 | 3,100 | 3,100 | -0.32% | 1,900 | 57億3531万 | -0.32% | 7.17 | 0.49 |
| 12/24 | 3,110 | 3,150 | 3,110 | 3,110 | 0% | 2,500 | 57億5381万 | -0.06% | 7.19 | 0.49 |
| 12/23 | 3,090 | 3,115 | 3,090 | 3,110 | -0.16% | 2,100 | 57億5381万 | -0.06% | 7.19 | 0.49 |
| 12/22 | 3,160 | 3,160 | 3,085 | 3,115 | -0.64% | 1,600 | 57億6306万 | +0.19% | 7.2 | 0.49 |
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 | |
| 2017年 11月期 | 2,772 11/15 | 1,961 11/30 | 1,146,200 11/15 | 48億1080万 | 35億2980万 | +4.82% 12/27 | -6.66% 12/20 |
| 2018年 11月期 | 2,368 1/16 | 1,124 11/28 | 239,600 1/16 | 42億6240万 | 20億3769万 | +15.13% 1/19 | -29.06% 12/25 |
| 2019年 5月期 | 1,312 4/16 | 762 12/25 | 55,600 12/21 | 23億8167万 | 13億8142万 | +15.39% 1/16 | -9.74% 1/11 |
| 2020年 5月期 | 1,880 1/16 | 834 3/17 | 281,900 1/16 | 34億1276万 | 15億1546万 | +41.95% 1/16 | -39.18% 3/13 |
| 2021年 5月期 | 2,188 4/20 | 1,174 7/9 | 68,500 7/17 | 39億8894万 | 21億3468万 | +23.16% 7/17 | -13.96% 5/11 |
| 2022年 5月期 | 4,775 4/22 | 1,711 6/4 | 1,309,000 10/20 | 87億9411万 | 31億1932万 | +61.79% 10/21 | -14.61% 12/2 |
| 2023年 5月期 | 4,015 6/8 | 2,501 12/20 | 108,900 7/19 | 73億9442万 | 46億609万 | +6.7% 4/14 | -15.47% 7/21 |
| 2024年 5月期 | 3,690 4/1 | 2,923 7/11 | 39,100 9/8 | 68億2686万 | 54億784万 | +14.05% 1/22 | -6.62% 4/19 |
| 2025年 5月期 | 3,490 6/3 | 2,500 4/7 | 62,800 5/28 | 64億5684万 | 46億2525万 | +6.14% 9/3 | -15.74% 8/5 |
| 最新 | 2,678 2026/5/29 | 600 | 49億5456万 | -7.78% 2,904 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/05/29 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
762円（2018/12/25） - 251%（3.51倍）
2,678円（5/29）
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。
