壽屋（7809）の株価チャート
株価
6/17
- 前日 (6/16)
- 1,339
- 始値
- 1,342
- 高値
- 1,353
- 安値
- 1,342
- 終値 +0.97%
- 1,352
- 出来高 -41.76%
- 5,300
乖離率
- 株価（5日）
移動平均値 - +1.05%
1,338 - 株価（25日）
移動平均値 - +1.81%
1,328 - 出来高（5日）
移動平均値 - -7.99%
5,760
2026/01/20～2026/06/17
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 | ||||||||||
| 06/17 | 1,342 | 1,353 | 1,342 | 1,352 | +0.97% | 5,300 | 115億6081万 | +1.81% | 21.85 | 1.35 |
| 06/16 | 1,361 | 1,361 | 1,334 | 1,339 | +0.15% | 9,100 | 114億4965万 | +0.98% | 21.64 | 1.33 |
| 06/15 | 1,335 | 1,340 | 1,333 | 1,337 | +0.53% | 5,800 | 114億3255万 | +0.91% | 21.61 | 1.33 |
| 06/12 | 1,340 | 1,340 | 1,330 | 1,330 | -0.08% | 4,700 | 113億7269万 | +0.38% | 21.49 | 1.32 |
| 06/11 | 1,337 | 1,337 | 1,325 | 1,331 | +0.3% | 3,900 | 113億8124万 | +0.53% | 21.51 | 1.33 |
| 06/10 | 1,328 | 1,340 | 1,320 | 1,327 | -0.08% | 6,000 | 113億4704万 | +0.23% | 21.45 | 1.32 |
| 06/09 | 1,332 | 1,335 | 1,317 | 1,328 | -0.3% | 6,000 | 113億5559万 | +0.3% | 21.46 | 1.32 |
| 06/08 | 1,323 | 1,339 | 1,320 | 1,332 | +0.38% | 10,400 | 113億8979万 | +0.6% | 21.53 | 1.33 |
| 06/05 | 1,327 | 1,330 | 1,324 | 1,327 | 0% | 3,300 | 113億4704万 | +0.23% | 21.45 | 1.32 |
| 06/04 | 1,327 | 1,332 | 1,325 | 1,327 | 0% | 4,100 | 113億4704万 | +0.15% | 21.45 | 1.32 |
| 06/03 | 1,343 | 1,343 | 1,322 | 1,327 | -0.97% | 10,400 | 113億4704万 | +0.15% | 21.45 | 1.32 |
| 06/02 | 1,353 | 1,353 | 1,340 | 1,340 | -0.96% | 4,100 | 114億5820万 | +1.06% | 21.66 | 1.33 |
| 06/01 | 1,349 | 1,353 | 1,341 | 1,353 | +1.27% | 7,600 | 115億6936万 | +2.04% | 21.87 | 1.35 |
| 05/29 | 1,331 | 1,345 | 1,331 | 1,336 | +0.38% | 5,200 | 114億2400万 | +0.75% | 21.59 | 1.33 |
| 05/28 | 1,326 | 1,349 | 1,320 | 1,331 | +0.38% | 8,800 | 113億8124万 | +0.3% | 21.51 | 1.33 |
| 05/27 | 1,315 | 1,326 | 1,315 | 1,326 | +0.84% | 6,200 | 113億3849万 | -0.15% | 21.43 | 1.32 |
| 05/26 | 1,320 | 1,320 | 1,315 | 1,315 | +0.15% | 3,100 | 112億4443万 | -1.05% | 21.25 | 1.31 |
| 05/25 | 1,325 | 1,325 | 1,311 | 1,313 | -0.3% | 6,200 | 112億2733万 | -1.28% | 21.22 | 1.31 |
| 05/22 | 1,312 | 1,317 | 1,310 | 1,317 | +0.38% | 2,900 | 112億6153万 | -1.13% | 21.28 | 1.31 |
| 05/21 | 1,318 | 1,324 | 1,311 | 1,312 | -0.61% | 3,900 | 112億1878万 | -1.65% | 21.2 | 1.31 |
| 05/20 | 1,310 | 1,328 | 1,309 | 1,320 | +0.3% | 4,400 | 112億8718万 | -1.2% | 21.33 | 1.31 |
| 05/19 | 1,311 | 1,316 | 1,304 | 1,316 | +0.69% | 5,500 | 112億5298万 | -1.64% | 21.27 | 1.31 |
| 05/18 | 1,326 | 1,332 | 1,307 | 1,307 | -1.73% | 11,400 | 111億7602万 | -2.46% | 21.12 | 1.3 |
| 05/15 | 1,320 | 1,331 | 1,320 | 1,330 | +0.91% | 2,500 | 113億7269万 | -0.89% | 21.49 | 1.32 |
| 05/14 | 1,316 | 1,318 | 1,307 | 1,318 | +0.23% | 7,900 | 112億7008万 | -1.93% | 21.3 | 1.31 |
| 05/13 | 1,316 | 1,329 | 1,315 | 1,315 | -0.08% | 4,500 | 112億4443万 | -2.3% | 21.25 | 1.31 |
| 05/12 | 1,321 | 1,327 | 1,310 | 1,316 | -0.38% | 9,900 | 112億5298万 | -2.3% | 21.27 | 1.31 |
| 05/11 | 1,326 | 1,330 | 1,321 | 1,321 | -0.3% | 4,900 | 112億9573万 | -2% | 21.35 | 1.32 |
| 05/08 | 1,321 | 1,326 | 1,320 | 1,325 | +0.3% | 6,500 | 113億2994万 | -1.78% | 21.41 | 1.32 |
| 05/07 | 1,334 | 1,334 | 1,320 | 1,321 | -0.9% | 12,000 | 112億9573万 | -2.22% | 21.35 | 1.32 |
| 05/01 | 1,330 | 1,334 | 1,329 | 1,333 | +0.38% | 4,700 | 113億9834万 | -1.41% | 21.54 | 1.33 |
| 04/30 | 1,335 | 1,335 | 1,328 | 1,328 | -0.3% | 4,400 | 113億5559万 | -1.85% | 21.46 | 1.32 |
| 04/28 | 1,339 | 1,344 | 1,330 | 1,332 | -0.52% | 2,800 | 113億8979万 | -1.77% | 21.53 | 1.33 |
| 04/27 | 1,345 | 1,345 | 1,339 | 1,339 | -0.45% | 5,700 | 114億4965万 | -1.33% | 21.64 | 1.33 |
| 04/24 | 1,333 | 1,345 | 1,331 | 1,345 | +0.9% | 7,300 | 115億96万 | -0.96% | 21.74 | 1.34 |
| 04/23 | 1,351 | 1,353 | 1,327 | 1,333 | -1.33% | 13,600 | 113億9834万 | -1.99% | 21.54 | 1.33 |
| 04/22 | 1,359 | 1,359 | 1,351 | 1,351 | 0% | 3,900 | 115億5226万 | -0.88% | 21.83 | 1.35 |
| 04/21 | 1,352 | 1,357 | 1,351 | 1,351 | -0.22% | 3,200 | 115億5226万 | -1.03% | 21.83 | 1.35 |
| 04/20 | 1,356 | 1,360 | 1,351 | 1,354 | -0.15% | 3,600 | 115億7791万 | -0.95% | 21.88 | 1.35 |
| 04/17 | 1,350 | 1,357 | 1,350 | 1,356 | +0.44% | 3,800 | 115億9502万 | -0.95% | 21.91 | 1.35 |
| 04/16 | 1,347 | 1,356 | 1,347 | 1,350 | +0.22% | 5,500 | 115億4371万 | -1.46% | 21.82 | 1.34 |
| 04/15 | 1,353 | 1,362 | 1,347 | 1,347 | -0.52% | 6,100 | 115億1806万 | -1.82% | 21.77 | 1.34 |
| 04/14 | 1,368 | 1,403 | 1,349 | 1,354 | -0.81% | 18,300 | 115億7791万 | -1.53% | 21.88 | 1.35 |
| 04/13 | 1,367 | 1,367 | 1,361 | 1,365 | -0.07% | 3,400 | 116億7197万 | -0.8% | 22.06 | 1.36 |
| 04/10 | 1,377 | 1,377 | 1,360 | 1,366 | -0.15% | 4,800 | 116億8052万 | -0.8% | 22.08 | 1.36 |
| 04/09 | 1,374 | 1,379 | 1,363 | 1,368 | -0.36% | 2,700 | 116億9763万 | -0.8% | 22.11 | 1.36 |
| 04/08 | 1,372 | 1,380 | 1,366 | 1,373 | +0.51% | 6,800 | 117億4038万 | -0.44% | 22.19 | 1.37 |
| 04/07 | 1,367 | 1,376 | 1,361 | 1,366 | -0.07% | 5,200 | 116億8052万 | -1.01% | 22.08 | 1.36 |
| 04/06 | 1,367 | 1,369 | 1,363 | 1,367 | +0.37% | 5,800 | 116億8908万 | -1.09% | 22.09 | 1.36 |
| 04/03 | 1,349 | 1,362 | 1,349 | 1,362 | +0.96% | 4,000 | 116億4632万 | -1.59% | 22.01 | 1.36 |
| 04/02 | 1,360 | 1,365 | 1,349 | 1,349 | -0.52% | 6,700 | 115億3516万 | -2.67% | 21.8 | 1.34 |
| 04/01 | 1,362 | 1,362 | 1,352 | 1,356 | +0.97% | 2,300 | 115億9502万 | -2.38% | 21.91 | 1.35 |
| 03/31 | 1,362 | 1,362 | 1,312 | 1,343 | -1.1% | 16,100 | 114億8385万 | -3.45% | 21.7 | 1.34 |
| 03/30 | 1,362 | 1,366 | 1,358 | 1,358 | -0.29% | 9,500 | 116億1212万 | -2.51% | 21.95 | 1.35 |
| 03/27 | 1,356 | 1,363 | 1,356 | 1,362 | +0.15% | 7,200 | 116億4632万 | -2.37% | 22.01 | 1.36 |
| 03/26 | 1,382 | 1,382 | 1,356 | 1,360 | -1.52% | 11,500 | 116億2922万 | -2.72% | 21.98 | 1.35 |
| 03/25 | 1,371 | 1,382 | 1,370 | 1,381 | +0.95% | 7,300 | 118億879万 | -1.36% | 22.32 | 1.38 |
| 03/24 | 1,386 | 1,386 | 1,368 | 1,368 | -0.58% | 3,500 | 116億9763万 | -2.36% | 22.11 | 1.36 |
| 03/23 | 1,406 | 1,406 | 1,355 | 1,376 | -1.36% | 15,400 | 117億6603万 | -2.13% | 22.24 | 1.37 |
| 03/19 | 1,397 | 1,399 | 1,395 | 1,395 | -0.07% | 4,900 | 119億2850万 | -1.13% | 22.54 | 1.39 |
| 03/18 | 1,397 | 1,403 | 1,396 | 1,396 | +0.07% | 3,500 | 119億3705万 | -1.34% | 22.56 | 1.39 |
| 03/17 | 1,400 | 1,402 | 1,395 | 1,395 | -0.36% | 7,500 | 119億2850万 | -1.69% | 22.54 | 1.39 |
| 03/16 | 1,400 | 1,400 | 1,396 | 1,400 | 0% | 4,400 | 119億7126万 | -1.55% | 22.63 | 1.39 |
| 03/13 | 1,396 | 1,400 | 1,396 | 1,400 | +0.14% | 2,300 | 119億7126万 | -1.82% | 22.63 | 1.39 |
| 03/12 | 1,402 | 1,403 | 1,398 | 1,398 | -0.29% | 3,400 | 119億5415万 | -2.24% | 22.59 | 1.39 |
| 03/11 | 1,401 | 1,411 | 1,395 | 1,402 | -0.14% | 11,000 | 119億8836万 | -2.23% | 22.66 | 1.4 |
| 03/10 | 1,394 | 1,405 | 1,386 | 1,404 | +1.01% | 6,000 | 120億546万 | -2.3% | 22.69 | 1.4 |
| 03/09 | 1,383 | 1,399 | 1,380 | 1,390 | -0.64% | 11,100 | 118億8575万 | -3.54% | 22.46 | 1.38 |
| 03/06 | 1,400 | 1,401 | 1,393 | 1,399 | -0.14% | 5,200 | 119億6270万 | -3.12% | 22.61 | 1.39 |
| 03/05 | 1,395 | 1,410 | 1,394 | 1,401 | +1.3% | 9,200 | 119億7981万 | -3.25% | 22.64 | 1.4 |
| 03/04 | 1,382 | 1,409 | 1,355 | 1,383 | -0.5% | 27,800 | 118億2589万 | -4.75% | 22.35 | 1.38 |
| 03/03 | 1,415 | 1,415 | 1,390 | 1,390 | -1.77% | 21,600 | 118億8575万 | -4.53% | 22.46 | 1.38 |
| 03/02 | 1,420 | 1,422 | 1,406 | 1,415 | -0.63% | 11,900 | 120億9952万 | -3.08% | 22.87 | 1.41 |
| 02/27 | 1,419 | 1,431 | 1,415 | 1,424 | +0.64% | 9,600 | 121億7648万 | -2.67% | 23.01 | 1.42 |
| 02/26 | 1,414 | 1,423 | 1,412 | 1,415 | +0.07% | 9,100 | 120億9952万 | -3.41% | 22.87 | 1.41 |
| 02/25 | 1,412 | 1,418 | 1,412 | 1,414 | +0.14% | 6,300 | 120億9097万 | -3.74% | 22.85 | 1.41 |
| 02/24 | 1,410 | 1,414 | 1,394 | 1,412 | +1.51% | 19,700 | 120億7387万 | -4.08% | 22.82 | 1.41 |
| 02/20 | 1,416 | 1,416 | 1,391 | 1,391 | -1.7% | 29,400 | 118億9430万 | -5.76% | 22.48 | 1.39 |
| 02/19 | 1,419 | 1,422 | 1,411 | 1,415 | -0.07% | 12,800 | 120億9952万 | -4.39% | 22.87 | 1.41 |
| 02/18 | 1,411 | 1,419 | 1,408 | 1,416 | +0.57% | 9,300 | 121億807万 | -4.52% | 22.88 | 1.41 |
| 02/17 | 1,411 | 1,419 | 1,405 | 1,408 | -0.07% | 15,600 | 120億3966万 | -5.25% | 22.75 | 1.4 |
| 02/16 | 1,455 | 1,468 | 1,390 | 1,409 | -5.56% | 79,200 | 120億4821万 | -5.44% | 22.77 | 1.4 |
| 02/13 | 1,500 | 1,506 | 1,485 | 1,492 | -0.53% | 36,600 | 127億5794万 | -0.13% | 24.11 | 1.49 |
| 02/12 | 1,501 | 1,514 | 1,499 | 1,500 | +0.07% | 12,700 | 128億2635万 | +0.4% | 24.24 | 1.49 |
| 02/10 | 1,495 | 1,500 | 1,492 | 1,499 | +0.54% | 7,100 | 128億1779万 | +0.4% | 24.23 | 1.49 |
| 02/09 | 1,497 | 1,500 | 1,491 | 1,491 | 0% | 8,700 | 127億4939万 | -0.13% | 24.1 | 1.48 |
| 02/06 | 1,494 | 1,494 | 1,491 | 1,491 | -0.2% | 4,300 | 127億4939万 | -0.13% | 24.1 | 1.48 |
| 02/05 | 1,503 | 1,503 | 1,491 | 1,494 | -0.33% | 8,000 | 127億7504万 | +0.13% | 24.14 | 1.49 |
| 02/04 | 1,492 | 1,499 | 1,492 | 1,499 | +0.47% | 3,200 | 128億1779万 | +0.47% | 24.23 | 1.49 |
| 02/03 | 1,496 | 1,500 | 1,490 | 1,492 | +0.4% | 7,500 | 127億5794万 | +0.07% | 24.11 | 1.49 |
| 02/02 | 1,487 | 1,499 | 1,485 | 1,486 | -0.07% | 3,400 | 127億663万 | -0.27% | 24.02 | 1.48 |
| 01/30 | 1,484 | 1,489 | 1,481 | 1,487 | +0.13% | 4,600 | 127億1518万 | -0.2% | 24.03 | 1.48 |
| 01/29 | 1,499 | 1,499 | 1,477 | 1,485 | -0.67% | 13,000 | 126億9808万 | -0.34% | 24 | 1.48 |
| 01/28 | 1,503 | 1,503 | 1,490 | 1,495 | +0.2% | 6,300 | 127億8359万 | +0.27% | 24.16 | 1.49 |
| 01/27 | 1,495 | 1,499 | 1,492 | 1,492 | -0.13% | 2,900 | 127億5794万 | 0% | 24.11 | 1.49 |
| 01/26 | 1,494 | 1,500 | 1,490 | 1,494 | 0% | 7,900 | 127億7504万 | +0.13% | 24.14 | 1.49 |
| 01/23 | 1,489 | 1,502 | 1,486 | 1,494 | +0.67% | 4,000 | 127億7504万 | +0.13% | 24.14 | 1.49 |
| 01/22 | 1,482 | 1,488 | 1,479 | 1,484 | +0.2% | 6,600 | 126億8953万 | -0.6% | 23.98 | 1.48 |
| 01/21 | 1,496 | 1,496 | 1,480 | 1,481 | -1% | 18,200 | 126億6388万 | -0.8% | 23.93 | 1.47 |
| 01/20 | 1,501 | 1,501 | 1,495 | 1,496 | -0.33% | 5,200 | 127億9214万 | +0.2% | 24.18 | 1.49 |
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 | |
| 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 | +19.73% 1/26 | -11.9% 2/15 |
| 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 | +25.13% 1/21 | -27.34% 12/25 |
| 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 | +28.05% 1/6 | -22.45% 3/13 |
| 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 | +23.08% 10/19 | -10.71% 11/18 |
| 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 | +82.65% 11/19 | -24.83% 1/27 |
| 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 | +34.63% 9/15 | -23.15% 2/17 |
| 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 | +18.37% 2/27 | -23.63% 11/15 |
| 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 | +14.88% 4/1 | -26.25% 8/5 |
| 最新 | 1,352 2026/6/17 | 5,300 | 115億6081万 | +1.81% 1,328 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 219%（3.19倍）
- 2022/12/30 vs 2021/12/30
- 80%（1.8倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/06/17 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
337円（2018/12/25） - 301%（4.01倍）
1,352円（6/17）
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。
