シー・エス・ランバー（7808）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/19

前日 (10/16): 2,685
始値: 2,638
高値: 2,638
安値: 2,638
終値 -1.75%: 2,638
出来高 -98.21%: 100

乖離率

株価（5日） 移動平均値: +0.23%
2,632
株価（25日） 移動平均値: -1.2%
2,670
出来高（5日） 移動平均値: -96.24%
2,660

2026/05/12～2026/10/19

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
10/19	2,638	2,638	2,638	2,638	-1.75%	100	-	-1.2%	-	-
10/16	2,627	2,685	2,627	2,685	+4.19%	5,600	-	+0.37%	-	-
10/15	2,679	2,679	2,567	2,577	-3.81%	1,500	-	-3.7%	-	-
10/14	2,581	2,679	2,581	2,679	+3.8%	5,800	-	-0.11%	-	-
10/13	2,600	2,600	2,581	2,581	-1.71%	300	-	-3.84%	-	-
10/09	2,655	2,655	2,600	2,626	-0.91%	1,200	-	-2.34%	-	-
10/08	2,600	2,650	2,600	2,650	+1.92%	300	-	-1.6%	-	-
10/07	2,600	2,600	2,600	2,600	-0.38%	200	-	-3.53%	-	-
10/06	2,675	2,675	2,610	2,610	-2.43%	400	-	-3.26%	-	-
10/05	2,677	2,699	2,675	2,675	+2.85%	1,800	-	-1.04%	-	-
10/02	2,601	2,601	2,601	2,601	+0.04%	100	-	-3.88%	-	-
10/01	2,611	2,661	2,600	2,600	-0.23%	13,400	-	-4.09%	-	-
09/30	2,610	2,610	2,600	2,606	-0.69%	5,600	-	-4.01%	-	-
09/29	2,640	2,640	2,624	2,624	-1.72%	700	-	-3.49%	-	-
09/28	2,670	2,670	2,670	2,670	+0.15%	100	-	-1.87%	-	-
09/25	2,657	2,666	2,657	2,666	+0.6%	2,200	-	-2.06%	-	-
09/24	2,648	2,667	2,648	2,650	-1.78%	1,200	-	-2.68%	-	-
09/16	2,730	2,730	2,698	2,698	-1.17%	8,500	-	-1.06%	-	-
09/15	2,740	2,740	2,730	2,730	-0.36%	400	-	+0.15%	-	-
09/14	2,740	2,747	2,740	2,740	-0.54%	5,200	-	+0.55%	-	-
09/11	2,770	2,785	2,755	2,755	-0.54%	2,600	-	+1.21%	-	-
09/10	2,770	2,770	2,770	2,770	-0.04%	100	-	+1.88%	-	-
09/09	2,786	2,786	2,771	2,771	-0.18%	1,500	-	+2.06%	-	-
09/07	2,776	2,798	2,776	2,776	-0.14%	1,100	-	+2.4%	-	-
09/04	2,780	2,780	2,780	2,780	+1.13%	500	-	+2.7%	-	-
09/03	2,740	2,749	2,740	2,749	+0.99%	200	-	+1.74%	-	-
09/02	2,731	2,731	2,722	2,722	-0.11%	400	-	+0.85%	-	-
09/01	2,725	2,725	2,725	2,725	+0.18%	100	-	+0.93%	-	-
08/31	2,720	2,720	2,720	2,720	+0.22%	100	-	+0.7%	-	-
08/28	2,714	2,714	2,714	2,714	+0.11%	200	-	+0.37%	-	-
08/27	2,720	2,720	2,711	2,711	-0.4%	500	-	+0.18%	-	-
08/26	2,720	2,750	2,720	2,722	+1.87%	900	-	+0.78%	-	-
08/25	2,684	2,684	2,672	2,672	-2.27%	200	-	-0.89%	-	-
08/24	2,750	2,750	2,734	2,734	-0.58%	10,300	-	+1.52%	-	-
08/21	2,734	2,750	2,734	2,750	+0.66%	500	-	+2.34%	-	-
08/20	2,732	2,732	2,732	2,732	+1.19%	100	-	+1.94%	-	-
08/18	2,683	2,700	2,683	2,700	+0.63%	300	-	+1.01%	-	-
08/17	2,680	2,699	2,680	2,683	-0.26%	1,000	-	+0.56%	-	-
08/14	2,690	2,690	2,681	2,690	-0.19%	300	-	+1.01%	-	-
08/13	2,695	2,701	2,695	2,695	0%	500	-	+1.39%	-	-
08/10	2,691	2,695	2,691	2,695	-1.35%	200	-	+1.62%	-	-
08/06	2,732	2,732	2,732	2,732	+1.75%	100	-	+3.29%	-	-
08/05	2,690	2,690	2,685	2,685	-0.19%	300	-	+1.82%	-	-
08/04	2,690	2,690	2,690	2,690	+0.37%	100	-	+2.24%	-	-
08/03	2,664	2,712	2,664	2,680	+0.26%	800	-	+2.13%	-	-
07/31	2,673	2,673	2,673	2,673	-0.34%	500	-	+2.14%	-	-
07/30	2,672	2,721	2,672	2,682	+0.37%	1,100	-	+2.76%	-	-
07/29	2,672	2,698	2,672	2,672	+0.07%	300	-	+2.65%	-	-
07/28	2,663	2,713	2,663	2,670	+0.38%	300	-	+2.85%	-	-
07/27	2,725	2,725	2,660	2,660	-0.64%	700	-	+2.7%	-	-
07/24	2,685	2,685	2,677	2,677	-2.12%	300	-	+3.6%	-	-
07/23	2,735	2,735	2,735	2,735	-0.36%	100	-	+6.09%	-	-
07/22	2,795	2,795	2,745	2,745	-1.82%	500	-	+6.81%	-	-
07/21	2,774	2,796	2,635	2,796	+1.41%	3,400	-	+9.13%	-	-
07/17	2,748	3,000	2,748	2,757	+6.04%	24,200	-	+8.03%	-	-
07/16	2,600	2,600	2,600	2,600	0%	300	-	+2.16%	-	-
07/15	2,590	2,600	2,556	2,600	+0.39%	400	-	+2.16%	-	-
07/14	2,590	2,590	2,590	2,590	0%	2,200	-	+1.73%	-	-
07/10	2,590	2,590	2,590	2,590	+0.39%	100	-	+1.69%	-	-
07/08	2,580	2,580	2,580	2,580	+0.78%	200	-	+1.26%	-	-
07/07	2,560	2,560	2,530	2,560	+0.2%	600	-	+0.39%	-	-
07/06	2,575	2,580	2,555	2,555	-0.74%	3,200	-	+0.08%	-	-
07/03	2,551	2,574	2,551	2,574	+0.9%	1,600	-	+0.63%	-	-
07/02	2,550	2,551	2,550	2,551	+0.04%	200	-	-0.43%	-	-
07/01	2,511	2,550	2,511	2,550	+1.19%	1,200	-	-0.78%	-	-
06/29	2,511	2,520	2,511	2,520	-0.79%	500	-	-2.33%	-	-
06/26	2,540	2,540	2,540	2,540	+0.12%	9,500	-	-1.97%	-	-
06/25	2,536	2,537	2,536	2,537	+0.87%	800	-	-2.42%	-	-
06/24	2,500	2,515	2,500	2,515	+0.68%	300	-	-3.68%	-	-
06/23	2,500	2,500	2,498	2,498	-0.08%	600	-	-4.77%	-	-
06/22	2,510	2,510	2,496	2,500	0%	3,200	-	-5.2%	-	-
06/19	2,490	2,500	2,490	2,500	-0.48%	200	-	-5.73%	-	-
06/18	2,510	2,529	2,501	2,512	-0.32%	8,000	-	-5.85%	-	-
06/17	2,501	2,520	2,500	2,520	+0.4%	2,100	-	-6.15%	-	-
06/16	2,507	2,510	2,507	2,510	+0.16%	1,000	-	-7.11%	-	-
06/15	2,560	2,560	2,506	2,506	-1.69%	2,200	-	-7.87%	-	-
06/12	2,535	2,549	2,500	2,549	+0.55%	2,300	-	-6.9%	-	-
06/11	2,607	2,607	2,535	2,535	-0.86%	57,800	-	-7.99%	-	-
06/10	2,565	2,581	2,557	2,557	-0.35%	3,600	-	-7.79%	-	-
06/09	2,601	2,620	2,566	2,566	-1.31%	3,300	-	-8%	-	-
06/08	2,620	2,620	2,600	2,600	-0.95%	800	-	-7.34%	-	-
06/05	2,625	2,656	2,600	2,625	0%	9,700	-	-6.98%	-	-
06/04	2,620	2,631	2,618	2,625	+0.15%	1,700	-	-7.47%	-	-
06/03	2,627	2,635	2,621	2,621	-0.23%	1,200	-	-8.07%	-	-
06/02	2,627	2,627	2,627	2,627	-0.15%	100	-	-8.37%	-	-
06/01	2,651	2,651	2,631	2,631	-1.76%	1,900	-	-8.8%	-	-
05/29	2,673	2,678	2,636	2,678	+0.19%	600	-	-7.78%	-	-
05/28	2,583	2,700	2,583	2,673	-3.26%	3,200	-	-8.46%	-	-
05/27	2,781	2,791	2,760	2,763	-0.65%	15,500	-	-5.89%	-	-
05/26	2,800	2,801	2,781	2,781	-0.61%	700	-	-5.7%	-	-
05/25	2,785	2,798	2,785	2,798	+0.47%	400	-	-5.54%	-	-
05/22	2,785	2,790	2,785	2,785	-0.18%	1,200	-	-6.36%	-	-
05/21	2,824	2,825	2,790	2,790	-1.06%	600	-	-6.63%	-	-
05/20	2,825	2,839	2,820	2,820	-1.33%	2,000	-	-6.03%	-	-
05/19	2,899	2,899	2,858	2,858	-0.1%	1,000	-	-5.11%	-	-
05/18	2,918	2,918	2,860	2,861	-1.95%	1,200	-	-5.23%	-	-
05/15	2,930	2,930	2,918	2,918	-0.41%	2,400	-	-3.63%	-	-
05/14	2,935	2,935	2,930	2,930	-0.17%	5,900	-	-3.46%	-	-
05/13	2,939	2,939	2,935	2,935	-0.88%	200	-	-3.45%	-	-
05/12	2,963	2,963	2,950	2,961	-0.1%	2,000	-	-2.66%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
2026年 5月期	3,505 9/2	2,583 5/28	57,200 6/4	64億8460万	-	+9.5% 8/5	-8.82% 6/1
最新	2,638 2026/10/19		100	48億8056万		-1.2% 2,670

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）
2026/10/19 vs 2025/12/30: -15%（0.85倍）
過去安値 762円（2018/12/25）: 246%（3.46倍）
2,638円（10/19）

シー・エス・ランバー（7808）の株価チャート

株価

10/19

乖離率

2026/05/12～2026/10/19

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート