壽屋（7809）の時価総額の推移
- 2018年6月29日
- 59億1551万
- 2019年6月28日
- 43億912万
- 2020年6月30日
- 42億9652万
- 2021年6月30日
- 58億8635万
- 2022年6月30日
- 117億1785万
- 2023年6月30日
- 222億1937万
- 2024年6月28日
- 149億7273万
- 2025年6月30日
- 123億254万
- 2026年6月30日
- 106億8239万
2026/03/24～2026/08/18
株価＆時価総額の推移
| 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 | ||||||||||
| 08/18 | 1,325 | 1,325 | 1,319 | 1,320 | +0.08% | 2,400 | 112億8718万 | +0.08% | 21.33 | 1.29 |
| 08/17 | 1,320 | 1,324 | 1,310 | 1,319 | -1.79% | 12,300 | 112億7863万 | 0% | 21.32 | 1.28 |
| 08/14 | 1,334 | 1,345 | 1,323 | 1,343 | +1.05% | 12,700 | 114億8385万 | +1.82% | 21.7 | 1.31 |
| 08/13 | 1,328 | 1,330 | 1,324 | 1,329 | +0.08% | 4,500 | 113億6414万 | +0.83% | 21.48 | 1.29 |
| 08/12 | 1,328 | 1,328 | 1,323 | 1,328 | +0.61% | 3,800 | 113億5559万 | +0.76% | 21.46 | 1.29 |
| 08/10 | 1,319 | 1,324 | 1,319 | 1,320 | +0.38% | 4,400 | 112億8718万 | +0.15% | 21.33 | 1.29 |
| 08/07 | 1,320 | 1,320 | 1,315 | 1,315 | -0.15% | 1,400 | 112億4443万 | -0.23% | 21.25 | 1.28 |
| 08/06 | 1,312 | 1,320 | 1,312 | 1,317 | +0.38% | 4,200 | 112億6153万 | -0.08% | 21.28 | 1.28 |
| 08/05 | 1,312 | 1,324 | 1,310 | 1,312 | -0.46% | 8,600 | 112億1878万 | -0.53% | 21.2 | 1.28 |
| 08/04 | 1,321 | 1,321 | 1,310 | 1,318 | -0.08% | 3,200 | 112億7008万 | -0.08% | 21.3 | 1.28 |
| 08/03 | 1,321 | 1,321 | 1,315 | 1,319 | -0.15% | 1,200 | 112億7863万 | 0% | 21.32 | 1.28 |
| 07/31 | 1,319 | 1,321 | 1,313 | 1,321 | +0.23% | 4,100 | 112億9573万 | 0% | 21.35 | 1.29 |
| 07/30 | 1,310 | 1,318 | 1,308 | 1,318 | +0.3% | 2,500 | 112億7008万 | -0.38% | 21.3 | 1.28 |
| 07/29 | 1,307 | 1,314 | 1,307 | 1,314 | +0.15% | 3,400 | 112億3588万 | -0.83% | 21.24 | 1.28 |
| 07/28 | 1,311 | 1,314 | 1,308 | 1,312 | +0.38% | 4,400 | 112億1878万 | -1.13% | 21.2 | 1.28 |
| 07/27 | 1,310 | 1,310 | 1,303 | 1,307 | -0.08% | 3,800 | 111億7602万 | -1.66% | 21.12 | 1.27 |
| 07/24 | 1,309 | 1,310 | 1,302 | 1,308 | -0.08% | 2,600 | 111億8457万 | -1.73% | 21.14 | 1.27 |
| 07/23 | 1,317 | 1,317 | 1,302 | 1,309 | -0.68% | 11,900 | 111億9312万 | -1.8% | 21.15 | 1.27 |
| 07/22 | 1,318 | 1,318 | 1,315 | 1,318 | +0.15% | 3,600 | 112億7008万 | -1.27% | 21.3 | 1.28 |
| 07/21 | 1,320 | 1,324 | 1,316 | 1,316 | -0.3% | 5,000 | 112億5298万 | -1.5% | 21.27 | 1.28 |
| 07/17 | 1,324 | 1,327 | 1,320 | 1,320 | -0.3% | 3,600 | 112億8718万 | -1.27% | 21.33 | 1.29 |
| 07/16 | 1,327 | 1,327 | 1,320 | 1,324 | 0% | 3,000 | 113億2139万 | -0.97% | 21.4 | 1.29 |
| 07/15 | 1,320 | 1,326 | 1,320 | 1,324 | +0.23% | 2,200 | 113億2139万 | -0.97% | 21.4 | 1.29 |
| 07/14 | 1,320 | 1,323 | 1,318 | 1,321 | +0.08% | 2,500 | 112億9573万 | -1.27% | 21.35 | 1.29 |
| 07/13 | 1,324 | 1,328 | 1,320 | 1,320 | -0.45% | 4,100 | 112億8718万 | -1.35% | 21.33 | 1.29 |
| 07/10 | 1,322 | 1,327 | 1,320 | 1,326 | +0.3% | 4,100 | 113億3849万 | -0.9% | 21.43 | 1.29 |
| 07/09 | 1,329 | 1,330 | 1,322 | 1,322 | +0.08% | 2,600 | 113億428万 | -1.2% | 21.36 | 1.29 |
| 07/08 | 1,328 | 1,332 | 1,321 | 1,321 | -0.53% | 3,900 | 112億9573万 | -1.34% | 21.35 | 1.29 |
| 07/07 | 1,330 | 1,335 | 1,321 | 1,328 | +0.23% | 3,800 | 113億5559万 | -0.82% | 21.46 | 1.29 |
| 07/06 | 1,333 | 1,333 | 1,321 | 1,325 | +0.38% | 3,600 | 113億2994万 | -1.05% | 21.41 | 1.29 |
| 07/03 | 1,320 | 1,325 | 1,318 | 1,320 | 0% | 3,700 | 112億8718万 | -1.49% | 21.33 | 1.29 |
| 07/02 | 1,325 | 1,325 | 1,308 | 1,320 | -0.15% | 9,300 | 112億8718万 | -1.57% | 21.33 | 1.29 |
| 07/01 | 1,322 | 1,344 | 1,322 | 1,322 | 0% | 5,800 | 113億428万 | -1.42% | 21.36 | 1.29 |
| 06/30 | 1,325 | 1,332 | 1,317 | 1,322 | +0.76% | 7,800 | 113億428万 | -1.49% | 21.49 | 1.29 |
| 06/29 | 1,340 | 1,340 | 1,301 | 1,312 | -4.23% | 24,100 | 112億1878万 | -2.16% | 21.33 | 1.28 |
| 06/26 | 1,372 | 1,372 | 1,364 | 1,370 | 0% | 15,300 | 117億1473万 | +2.16% | 22.27 | 1.33 |
| 06/25 | 1,372 | 1,373 | 1,363 | 1,370 | +0.15% | 8,600 | 117億1473万 | +2.32% | 22.27 | 1.33 |
| 06/24 | 1,361 | 1,368 | 1,355 | 1,368 | +0.51% | 5,200 | 116億9763万 | +2.32% | 22.24 | 1.33 |
| 06/23 | 1,375 | 1,375 | 1,356 | 1,361 | -0.07% | 6,000 | 116億3777万 | +1.95% | 22.13 | 1.33 |
| 06/22 | 1,367 | 1,374 | 1,355 | 1,362 | 0% | 6,500 | 116億4632万 | +2.18% | 22.14 | 1.33 |
| 06/19 | 1,370 | 1,370 | 1,360 | 1,362 | -0.58% | 4,500 | 116億4632万 | +2.33% | 22.14 | 1.33 |
| 06/18 | 1,363 | 1,370 | 1,360 | 1,370 | +1.33% | 8,000 | 117億1473万 | +3.01% | 22.27 | 1.33 |
| 06/17 | 1,342 | 1,353 | 1,342 | 1,352 | +0.97% | 5,300 | 115億6081万 | +1.81% | 21.98 | 1.32 |
| 06/16 | 1,361 | 1,361 | 1,334 | 1,339 | +0.15% | 9,100 | 114億4965万 | +0.98% | 21.77 | 1.3 |
| 06/15 | 1,335 | 1,340 | 1,333 | 1,337 | +0.53% | 5,800 | 114億3255万 | +0.91% | 21.74 | 1.3 |
| 06/12 | 1,340 | 1,340 | 1,330 | 1,330 | -0.08% | 4,700 | 113億7269万 | +0.38% | 21.62 | 1.3 |
| 06/11 | 1,337 | 1,337 | 1,325 | 1,331 | +0.3% | 3,900 | 113億8124万 | +0.53% | 21.64 | 1.3 |
| 06/10 | 1,328 | 1,340 | 1,320 | 1,327 | -0.08% | 6,000 | 113億4704万 | +0.23% | 21.58 | 1.29 |
| 06/09 | 1,332 | 1,335 | 1,317 | 1,328 | -0.3% | 6,000 | 113億5559万 | +0.3% | 21.59 | 1.29 |
| 06/08 | 1,323 | 1,339 | 1,320 | 1,332 | +0.38% | 10,400 | 113億8979万 | +0.6% | 21.66 | 1.3 |
| 06/05 | 1,327 | 1,330 | 1,324 | 1,327 | 0% | 3,300 | 113億4704万 | +0.23% | 21.58 | 1.29 |
| 06/04 | 1,327 | 1,332 | 1,325 | 1,327 | 0% | 4,100 | 113億4704万 | +0.15% | 21.58 | 1.29 |
| 06/03 | 1,343 | 1,343 | 1,322 | 1,327 | -0.97% | 10,400 | 113億4704万 | +0.15% | 21.58 | 1.29 |
| 06/02 | 1,353 | 1,353 | 1,340 | 1,340 | -0.96% | 4,100 | 114億5820万 | +1.06% | 21.79 | 1.3 |
| 06/01 | 1,349 | 1,353 | 1,341 | 1,353 | +1.27% | 7,600 | 115億6936万 | +2.04% | 22 | 1.32 |
| 05/29 | 1,331 | 1,345 | 1,331 | 1,336 | +0.38% | 5,200 | 114億2400万 | +0.75% | 21.72 | 1.3 |
| 05/28 | 1,326 | 1,349 | 1,320 | 1,331 | +0.38% | 8,800 | 113億8124万 | +0.3% | 21.64 | 1.3 |
| 05/27 | 1,315 | 1,326 | 1,315 | 1,326 | +0.84% | 6,200 | 113億3849万 | -0.15% | 21.56 | 1.29 |
| 05/26 | 1,320 | 1,320 | 1,315 | 1,315 | +0.15% | 3,100 | 112億4443万 | -1.05% | 21.38 | 1.28 |
| 05/25 | 1,325 | 1,325 | 1,311 | 1,313 | -0.3% | 6,200 | 112億2733万 | -1.28% | 21.35 | 1.28 |
| 05/22 | 1,312 | 1,317 | 1,310 | 1,317 | +0.38% | 2,900 | 112億6153万 | -1.13% | 21.41 | 1.28 |
| 05/21 | 1,318 | 1,324 | 1,311 | 1,312 | -0.61% | 3,900 | 112億1878万 | -1.65% | 21.33 | 1.28 |
| 05/20 | 1,310 | 1,328 | 1,309 | 1,320 | +0.3% | 4,400 | 112億8718万 | -1.2% | 21.46 | 1.29 |
| 05/19 | 1,311 | 1,316 | 1,304 | 1,316 | +0.69% | 5,500 | 112億5298万 | -1.64% | 21.4 | 1.28 |
| 05/18 | 1,326 | 1,332 | 1,307 | 1,307 | -1.73% | 11,400 | 111億7602万 | -2.46% | 21.25 | 1.27 |
| 05/15 | 1,320 | 1,331 | 1,320 | 1,330 | +0.91% | 2,500 | 113億7269万 | -0.89% | 21.62 | 1.3 |
| 05/14 | 1,316 | 1,318 | 1,307 | 1,318 | +0.23% | 7,900 | 112億7008万 | -1.93% | 21.43 | 1.28 |
| 05/13 | 1,316 | 1,329 | 1,315 | 1,315 | -0.08% | 4,500 | 112億4443万 | -2.3% | 21.38 | 1.28 |
| 05/12 | 1,321 | 1,327 | 1,310 | 1,316 | -0.38% | 9,900 | 112億5298万 | -2.3% | 21.4 | 1.28 |
| 05/11 | 1,326 | 1,330 | 1,321 | 1,321 | -0.3% | 4,900 | 112億9573万 | -2% | 21.48 | 1.29 |
| 05/08 | 1,321 | 1,326 | 1,320 | 1,325 | +0.3% | 6,500 | 113億2994万 | -1.78% | 21.54 | 1.29 |
| 05/07 | 1,334 | 1,334 | 1,320 | 1,321 | -0.9% | 12,000 | 112億9573万 | -2.22% | 21.48 | 1.29 |
| 05/01 | 1,330 | 1,334 | 1,329 | 1,333 | +0.38% | 4,700 | 113億9834万 | -1.41% | 21.67 | 1.3 |
| 04/30 | 1,335 | 1,335 | 1,328 | 1,328 | -0.3% | 4,400 | 113億5559万 | -1.85% | 21.59 | 1.29 |
| 04/28 | 1,339 | 1,344 | 1,330 | 1,332 | -0.52% | 2,800 | 113億8979万 | -1.77% | 21.66 | 1.3 |
| 04/27 | 1,345 | 1,345 | 1,339 | 1,339 | -0.45% | 5,700 | 114億4965万 | -1.33% | 21.77 | 1.3 |
| 04/24 | 1,333 | 1,345 | 1,331 | 1,345 | +0.9% | 7,300 | 115億96万 | -0.96% | 21.87 | 1.31 |
| 04/23 | 1,351 | 1,353 | 1,327 | 1,333 | -1.33% | 13,600 | 113億9834万 | -1.99% | 21.67 | 1.3 |
| 04/22 | 1,359 | 1,359 | 1,351 | 1,351 | 0% | 3,900 | 115億5226万 | -0.88% | 21.97 | 1.32 |
| 04/21 | 1,352 | 1,357 | 1,351 | 1,351 | -0.22% | 3,200 | 115億5226万 | -1.03% | 21.97 | 1.32 |
| 04/20 | 1,356 | 1,360 | 1,351 | 1,354 | -0.15% | 3,600 | 115億7791万 | -0.95% | 22.01 | 1.32 |
| 04/17 | 1,350 | 1,357 | 1,350 | 1,356 | +0.44% | 3,800 | 115億9502万 | -0.95% | 22.05 | 1.32 |
| 04/16 | 1,347 | 1,356 | 1,347 | 1,350 | +0.22% | 5,500 | 115億4371万 | -1.46% | 21.95 | 1.31 |
| 04/15 | 1,353 | 1,362 | 1,347 | 1,347 | -0.52% | 6,100 | 115億1806万 | -1.82% | 21.9 | 1.31 |
| 04/14 | 1,368 | 1,403 | 1,349 | 1,354 | -0.81% | 18,300 | 115億7791万 | -1.53% | 22.01 | 1.32 |
| 04/13 | 1,367 | 1,367 | 1,361 | 1,365 | -0.07% | 3,400 | 116億7197万 | -0.8% | 22.19 | 1.33 |
| 04/10 | 1,377 | 1,377 | 1,360 | 1,366 | -0.15% | 4,800 | 116億8052万 | -0.8% | 22.21 | 1.33 |
| 04/09 | 1,374 | 1,379 | 1,363 | 1,368 | -0.36% | 2,700 | 116億9763万 | -0.8% | 22.24 | 1.33 |
| 04/08 | 1,372 | 1,380 | 1,366 | 1,373 | +0.51% | 6,800 | 117億4038万 | -0.44% | 22.32 | 1.34 |
| 04/07 | 1,367 | 1,376 | 1,361 | 1,366 | -0.07% | 5,200 | 116億8052万 | -1.01% | 22.21 | 1.33 |
| 04/06 | 1,367 | 1,369 | 1,363 | 1,367 | +0.37% | 5,800 | 116億8908万 | -1.09% | 22.23 | 1.33 |
| 04/03 | 1,349 | 1,362 | 1,349 | 1,362 | +0.96% | 4,000 | 116億4632万 | -1.59% | 22.14 | 1.33 |
| 04/02 | 1,360 | 1,365 | 1,349 | 1,349 | -0.52% | 6,700 | 115億3516万 | -2.67% | 21.93 | 1.31 |
| 04/01 | 1,362 | 1,362 | 1,352 | 1,356 | +0.97% | 2,300 | 115億9502万 | -2.38% | 22.05 | 1.32 |
| 03/31 | 1,362 | 1,362 | 1,312 | 1,343 | -1.1% | 16,100 | 114億8385万 | -3.45% | 21.84 | 1.34 |
| 03/30 | 1,362 | 1,366 | 1,358 | 1,358 | -0.29% | 9,500 | 116億1212万 | -2.51% | 22.08 | 1.35 |
| 03/27 | 1,356 | 1,363 | 1,356 | 1,362 | +0.15% | 7,200 | 116億4632万 | -2.37% | 22.14 | 1.36 |
| 03/26 | 1,382 | 1,382 | 1,356 | 1,360 | -1.52% | 11,500 | 116億2922万 | -2.72% | 22.11 | 1.35 |
| 03/25 | 1,371 | 1,382 | 1,370 | 1,381 | +0.95% | 7,300 | 118億879万 | -1.36% | 22.45 | 1.38 |
| 03/24 | 1,386 | 1,386 | 1,368 | 1,368 | -0.58% | 3,500 | 116億9763万 | -2.36% | 22.24 | 1.36 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 6月期 | 1,227 3,680 11/13 | 715 2,145 5/30 | 6,209,400 2,069,800 9/26 | 99億2496万 | 58億1402万 | 59億1551万 6/29 |
| 2019年 6月期 | 757 2,270 8/14 | 337 1,011 12/25 | 444,000 148,000 1/21 | 61億9097万 | 27億7822万 | 43億912万 6/28 |
| 2020年 6月期 | 742 2,226 1/6 | 405 1,214 3/13 | 470,400 156,800 1/6 | 61億3574万 | 33億4626万 | 42億9652万 6/30 |
| 2021年 6月期 | 837 2,510 6/18 | 467 1,400 8/3 | 1,020,000 340,000 10/27 | 69億3362万 | 38億5896万 | 58億8635万 6/30 |
| 2022年 6月期 | 2,533 7,600 12/16 | 668 2,003 7/19 | 1,141,200 380,400 11/17 | 211億1508万 | 55億6193万 | 117億1785万 6/30 |
| 2023年 6月期 | 4,627 13,880 2/7 | 1,400 4,200 7/4 | 794,100 264,700 9/7 | 389億2507万 | 117億5076万 | 222億1937万 6/30 |
| 2024年 6月期 | 2,850 7/3 | 1,391 12/7 | 401,400 11/16 | 240億5457万 | 117億4031万 | 149億7273万 6/28 |
| 2025年 6月期 | 1,966 7/1 | 1,269 2/28 | 63,900 11/15 | 166億228万 | 107億7114万 | 123億254万 6/30 |
| 2026年 6月期 | 1,831 9/30 | 1,301 6/29 | 114,700 8/14 | 156億5669万 | - | 106億8239万 6/30 |
| 最新 | 1,320 2026/8/18 | 2,400 | 112億8718万 | |||
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。
