粧美堂（7819）の株価チャート
株価
6/3
- 前日 (6/2)
- 843
- 始値
- 845
- 高値
- 845
- 安値
- 831
- 終値 -0.47%
- 839
- 出来高 -31.6%
- 15,800
乖離率
- 株価（5日）
移動平均値 - -1.06%
848 - 株価（25日）
移動平均値 - -11.59%
949 - 出来高（5日）
移動平均値 - -29.46%
22,400
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 845 | 845 | 831 | 839 | -0.47% | 15,800 | 112億5099万 | -11.59% | 10.1 | 1.47 |
| 06/02 | 849 | 856 | 830 | 843 | -0.71% | 23,100 | 113億463万 | -12.1% | 10.15 | 1.47 |
| 06/01 | 876 | 878 | 849 | 849 | -2.3% | 22,000 | 113億8509万 | -12.56% | 10.22 | 1.48 |
| 05/29 | 845 | 900 | 845 | 869 | +3.21% | 44,500 | 116億5329万 | -11.69% | 10.46 | 1.52 |
| 05/28 | 859 | 860 | 840 | 842 | -1.41% | 6,600 | 112億9122万 | -15.55% | 10.13 | 1.47 |
| 05/27 | 875 | 877 | 848 | 854 | -2.4% | 27,500 | 114億5214万 | -15.36% | 10.28 | 1.49 |
| 05/26 | 878 | 878 | 864 | 875 | +1.39% | 19,000 | 117億3375万 | -14.38% | 10.53 | 1.53 |
| 05/25 | 845 | 866 | 833 | 863 | +2.13% | 32,300 | 115億7283万 | -16.54% | 10.39 | 1.51 |
| 05/22 | 836 | 852 | 819 | 845 | 0% | 30,800 | 113億3145万 | -19.14% | 10.17 | 1.48 |
| 05/21 | 860 | 864 | 837 | 845 | 0% | 20,100 | 113億3145万 | -19.91% | 10.17 | 1.48 |
| 05/20 | 865 | 870 | 841 | 845 | -2.2% | 29,500 | 113億3145万 | -20.73% | 10.17 | 1.48 |
| 05/19 | 873 | 896 | 858 | 864 | -1.03% | 52,500 | 115億8624万 | -19.78% | 10.4 | 1.51 |
| 05/18 | 883 | 917 | 842 | 873 | 0% | 135,400 | 117億693万 | -19.83% | 10.51 | 1.53 |
| 05/15 | 1,069 | 1,077 | 856 | 873 | -15.98% | 104,700 | 117億693万 | -20.56% | 10.51 | 1.53 |
| 05/14 | 1,067 | 1,082 | 1,020 | 1,039 | -2.44% | 20,400 | 139億3299万 | -6.31% | 12.5 | 1.82 |
| 05/13 | 1,052 | 1,078 | 1,052 | 1,065 | +0.85% | 11,900 | 142億8165万 | -4.31% | 12.82 | 1.86 |
| 05/12 | 1,077 | 1,077 | 1,056 | 1,056 | -2.31% | 12,100 | 141億6096万 | -5.21% | 12.71 | 1.85 |
| 05/11 | 1,055 | 1,110 | 1,055 | 1,081 | +2.46% | 18,900 | 144億9621万 | -3.31% | 13.01 | 1.89 |
| 05/08 | 1,072 | 1,072 | 1,045 | 1,055 | -2.22% | 16,900 | 141億4755万 | -5.64% | 12.7 | 1.84 |
| 05/07 | 1,065 | 1,102 | 1,065 | 1,079 | +1.31% | 9,100 | 144億6939万 | -3.66% | 12.99 | 1.89 |
| 05/01 | 1,059 | 1,074 | 1,041 | 1,065 | +2.31% | 20,000 | 142億8165万 | -5.16% | 12.82 | 1.86 |
| 04/30 | 1,069 | 1,086 | 1,039 | 1,041 | -3.07% | 39,900 | 139億5981万 | -7.71% | 12.53 | 1.82 |
| 04/28 | 1,081 | 1,103 | 1,057 | 1,074 | -0.65% | 47,700 | 144億234万 | -5.29% | 12.93 | 1.88 |
| 04/27 | 1,102 | 1,134 | 1,072 | 1,081 | -1.82% | 23,000 | 144億9621万 | -4.93% | 13.01 | 1.89 |
| 04/24 | 1,111 | 1,115 | 1,092 | 1,101 | +0.36% | 13,300 | 147億6441万 | -3.42% | 13.25 | 1.92 |
| 04/23 | 1,139 | 1,139 | 1,080 | 1,097 | -4.02% | 99,300 | 147億1077万 | -4.19% | 13.2 | 1.92 |
| 04/22 | 1,171 | 1,171 | 1,138 | 1,143 | -2.39% | 8,200 | 153億2763万 | -0.87% | 13.76 | 2 |
| 04/21 | 1,186 | 1,200 | 1,171 | 1,171 | -1.76% | 9,700 | 157億311万 | +1.21% | 14.09 | 2.05 |
| 04/20 | 1,158 | 1,209 | 1,158 | 1,192 | +2.94% | 25,100 | 159億8472万 | +2.76% | 14.35 | 2.08 |
| 04/17 | 1,156 | 1,169 | 1,133 | 1,158 | 0% | 15,600 | 155億2878万 | -0.34% | 13.94 | 2.02 |
| 04/16 | 1,188 | 1,205 | 1,151 | 1,158 | -2.53% | 22,300 | 155億2878万 | -0.86% | 13.94 | 2.02 |
| 04/15 | 1,136 | 1,214 | 1,132 | 1,188 | +4.95% | 42,400 | 159億3108万 | +1.19% | 14.3 | 2.08 |
| 04/14 | 1,113 | 1,134 | 1,095 | 1,132 | +2.91% | 31,200 | 151億8012万 | -3.9% | 13.62 | 1.98 |
| 04/13 | 1,116 | 1,118 | 1,099 | 1,100 | -1.61% | 10,400 | 147億5100万 | -7.09% | 13.24 | 1.92 |
| 04/10 | 1,131 | 1,140 | 1,111 | 1,118 | -1.15% | 17,900 | 149億9238万 | -5.89% | 13.46 | 1.95 |
| 04/09 | 1,148 | 1,148 | 1,126 | 1,131 | -2.08% | 10,400 | 151億6671万 | -5.2% | 13.61 | 1.98 |
| 04/08 | 1,160 | 1,188 | 1,148 | 1,155 | +2.21% | 20,800 | 154億8855万 | -3.35% | 13.9 | 2.02 |
| 04/07 | 1,125 | 1,176 | 1,125 | 1,130 | +0.36% | 21,800 | 151億5330万 | -5.68% | 13.6 | 1.97 |
| 04/06 | 1,111 | 1,137 | 1,110 | 1,126 | +0.9% | 15,100 | 150億9966万 | -6.56% | 13.55 | 1.97 |
| 04/03 | 1,112 | 1,132 | 1,110 | 1,116 | +0.27% | 12,500 | 149億6556万 | -7.77% | 13.43 | 1.95 |
| 04/02 | 1,134 | 1,141 | 1,105 | 1,113 | -1.77% | 12,900 | 149億2533万 | -8.24% | 13.4 | 1.94 |
| 04/01 | 1,114 | 1,133 | 1,100 | 1,133 | +3.75% | 13,200 | 151億9353万 | -6.83% | 13.64 | 1.98 |
| 03/31 | 1,098 | 1,111 | 1,082 | 1,092 | -1.27% | 25,100 | 146億4372万 | -10.49% | 13.14 | 1.91 |
| 03/30 | 1,097 | 1,122 | 1,076 | 1,106 | -4.74% | 29,600 | 148億3146万 | -9.71% | 13.31 | 2.02 |
| 03/27 | 1,157 | 1,171 | 1,136 | 1,161 | -1.11% | 18,400 | 155億6901万 | -5.53% | 13.97 | 2.12 |
| 03/26 | 1,208 | 1,208 | 1,157 | 1,174 | -2.98% | 28,400 | 157億4334万 | -4.48% | 14.13 | 2.14 |
| 03/25 | 1,170 | 1,213 | 1,170 | 1,210 | +5.22% | 28,600 | 162億2610万 | -1.47% | 14.56 | 2.21 |
| 03/24 | 1,179 | 1,190 | 1,147 | 1,150 | +0.09% | 30,800 | 154億2150万 | -6.12% | 13.84 | 2.1 |
| 03/23 | 1,198 | 1,200 | 1,132 | 1,149 | -6.43% | 50,900 | 154億809万 | -5.67% | 13.83 | 2.1 |
| 03/19 | 1,280 | 1,280 | 1,224 | 1,228 | -3.99% | 35,000 | 164億6748万 | +1.82% | 14.78 | 2.24 |
| 03/18 | 1,267 | 1,315 | 1,259 | 1,279 | +2.32% | 38,200 | 171億5139万 | +7.57% | 15.39 | 2.34 |
| 03/17 | 1,243 | 1,291 | 1,243 | 1,250 | +0.73% | 29,200 | 167億6250万 | +6.75% | 15.04 | 2.28 |
| 03/16 | 1,244 | 1,255 | 1,214 | 1,241 | -1.74% | 27,900 | 166億4181万 | +7.63% | 14.94 | 2.27 |
| 03/13 | 1,268 | 1,285 | 1,231 | 1,263 | -2.47% | 42,300 | 169億3683万 | +11.18% | 15.2 | 2.31 |
| 03/12 | 1,323 | 1,333 | 1,277 | 1,295 | -1.97% | 28,300 | 173億6595万 | +15.94% | 15.59 | 2.37 |
| 03/11 | 1,286 | 1,338 | 1,280 | 1,321 | +4.1% | 45,300 | 177億1461万 | +20.31% | 15.9 | 2.41 |
| 03/10 | 1,267 | 1,286 | 1,223 | 1,269 | -0.78% | 33,800 | 170億1729万 | +17.72% | 15.27 | 2.32 |
| 03/09 | 1,185 | 1,304 | 1,148 | 1,279 | +4.66% | 87,900 | 171億5139万 | +20.66% | 15.39 | 2.34 |
| 03/06 | 1,207 | 1,230 | 1,205 | 1,222 | -1.21% | 15,000 | 163億8702万 | +17.27% | 14.71 | 2.23 |
| 03/05 | 1,200 | 1,241 | 1,200 | 1,237 | +6.09% | 37,000 | 165億8817万 | +20.57% | 14.89 | 2.26 |
| 03/04 | 1,221 | 1,240 | 1,080 | 1,166 | -6.79% | 160,000 | 156億3606万 | +15.45% | 14.03 | 2.13 |
| 03/03 | 1,303 | 1,303 | 1,243 | 1,251 | -4.06% | 42,900 | 167億7591万 | +25.6% | 15.06 | 2.28 |
| 03/02 | 1,222 | 1,320 | 1,200 | 1,304 | +4.15% | 41,400 | 174億8664万 | +33.06% | 15.69 | 2.38 |
| 02/27 | 1,181 | 1,262 | 1,181 | 1,252 | +5.92% | 40,300 | 167億8932万 | +30.15% | 15.07 | 2.29 |
| 02/26 | 1,194 | 1,210 | 1,169 | 1,182 | -1.17% | 34,600 | 158億5062万 | +24.95% | 14.23 | 2.16 |
| 02/25 | 1,220 | 1,220 | 1,158 | 1,196 | -2.13% | 60,800 | 160億3836万 | +28.19% | 14.39 | 2.18 |
| 02/24 | 1,228 | 1,289 | 1,220 | 1,222 | -0.49% | 50,500 | 163億8702万 | +32.97% | 14.71 | 2.23 |
| 02/20 | 1,197 | 1,228 | 1,169 | 1,228 | +2.42% | 38,800 | 164億6748万 | +35.84% | 14.78 | 2.24 |
| 02/19 | 1,148 | 1,200 | 1,125 | 1,199 | +3.81% | 75,800 | 160億7859万 | +34.72% | 14.43 | 2.19 |
| 02/18 | 1,150 | 1,193 | 1,120 | 1,155 | +0.43% | 95,600 | 154億8855万 | +31.7% | 13.9 | 2.11 |
| 02/17 | 1,154 | 1,154 | 1,090 | 1,150 | +1.5% | 124,600 | 154億2150万 | +32.79% | 13.84 | 2.1 |
| 02/16 | 1,049 | 1,136 | 1,030 | 1,133 | +14.91% | 380,800 | 151億9353万 | +32.51% | 13.64 | 2.07 |
| 02/13 | 836 | 986 | 830 | 986 | +17.94% | 172,200 | 132億2226万 | +16.82% | 11.87 | 1.8 |
| 02/12 | 825 | 837 | 823 | 836 | +2.45% | 18,300 | 112億1076万 | -0.36% | 10.06 | 1.53 |
| 02/10 | 823 | 823 | 814 | 816 | +0.25% | 9,000 | 109億4256万 | -2.86% | 9.82 | 1.49 |
| 02/09 | 811 | 823 | 803 | 814 | -0.73% | 12,100 | 109億1574万 | -3.33% | 9.8 | 1.49 |
| 02/06 | 792 | 821 | 792 | 820 | +3.02% | 36,300 | 109億9620万 | -2.84% | 9.87 | 1.5 |
| 02/05 | 806 | 806 | 791 | 796 | -1.24% | 14,400 | 106億7436万 | -5.91% | 9.58 | 1.45 |
| 02/04 | 811 | 811 | 792 | 806 | -0.25% | 12,400 | 108億846万 | -4.95% | 9.7 | 1.47 |
| 02/03 | 811 | 811 | 792 | 808 | -0.37% | 26,900 | 108億3528万 | -4.83% | 9.72 | 1.48 |
| 02/02 | 828 | 828 | 794 | 811 | -2.29% | 14,400 | 108億7551万 | -4.7% | 9.76 | 1.48 |
| 01/30 | 833 | 835 | 810 | 830 | +0.97% | 10,100 | 111億3030万 | -2.7% | 9.99 | 1.52 |
| 01/29 | 839 | 840 | 816 | 822 | -0.96% | 10,700 | 110億2302万 | -3.75% | 9.89 | 1.5 |
| 01/28 | 849 | 856 | 829 | 830 | 0% | 26,200 | 111億3030万 | -3.04% | 9.99 | 1.52 |
| 01/27 | 838 | 838 | 830 | 830 | -0.36% | 5,700 | 111億3030万 | -3.15% | 9.99 | 1.52 |
| 01/26 | 848 | 848 | 829 | 833 | -1.77% | 21,700 | 111億7053万 | -2.91% | 10.03 | 1.52 |
| 01/23 | 852 | 852 | 833 | 848 | -0.12% | 9,900 | 113億7168万 | -1.28% | 10.21 | 1.55 |
| 01/22 | 850 | 850 | 840 | 849 | +0.24% | 14,900 | 113億8509万 | -1.28% | 10.22 | 1.55 |
| 01/21 | 857 | 863 | 846 | 847 | -1.4% | 4,900 | 113億5827万 | -1.63% | 10.19 | 1.55 |
| 01/20 | 848 | 863 | 848 | 859 | +1.3% | 5,700 | 115億1919万 | -0.23% | 10.34 | 1.57 |
| 01/19 | 854 | 855 | 840 | 848 | -1.17% | 17,000 | 113億7168万 | -1.51% | 10.21 | 1.55 |
| 01/16 | 866 | 869 | 858 | 858 | -1.15% | 6,300 | 115億578万 | -0.46% | 10.33 | 1.57 |
| 01/15 | 869 | 870 | 864 | 868 | -0.23% | 4,400 | 116億3988万 | +0.58% | 10.45 | 1.59 |
| 01/14 | 874 | 874 | 860 | 870 | -0.23% | 7,600 | 116億6670万 | +0.81% | 10.47 | 1.59 |
| 01/13 | 877 | 877 | 868 | 872 | -0.11% | 8,400 | 116億9352万 | +1.04% | 10.5 | 1.59 |
| 01/09 | 860 | 874 | 860 | 873 | +1.16% | 7,900 | 117億693万 | +1.16% | 10.51 | 1.59 |
| 01/08 | 875 | 875 | 863 | 863 | -0.92% | 8,300 | 115億7283万 | 0% | 10.39 | 1.58 |
| 01/07 | 870 | 874 | 861 | 871 | +0.11% | 11,100 | 116億8011万 | +0.81% | 10.48 | 1.59 |
| 01/06 | 862 | 875 | 856 | 870 | +0.93% | 13,300 | 116億6670万 | +0.81% | 10.47 | 1.59 |
| 01/05 | 857 | 862 | 856 | 862 | +0.58% | 8,200 | 115億5942万 | 0% | 10.37 | 1.57 |
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 | |
| 2010年 9月期 | 550 9/21 | 470 9/30 | 33,700 9/28 | - | 63億270万 | - | -15.69% 10/12 |
| 2011年 9月期 | 637 8/15 | 380 3/16 | 422,400 9/9 | 85億4217万 | 50億9580万 | +15.22% 1/4 | -27.37% 3/15 |
| 2012年 9月期 | 539 4/2 | 396 11/17 | 409,900 9/26 | 72億2799万 | 53億1036万 | +10.71% 12/29 | -13.04% 11/16 |
| 2013年 9月期 | 469 9/25 | 362 11/13 | 312,200 9/26 | 62億8929万 | 48億5442万 | +5.96% 5/9 | -7.73% 11/13 |
| 2014年 9月期 | 440 9/4 9/3 | 393 2/4 | 136,600 9/25 | 59億40万 | 52億7013万 | +3.19% 6/26 | -5.09% 10/2 |
| 2015年 9月期 | 430 8/4 | 392 8/25 | 126,000 9/25 | 57億6630万 | 52億5672万 | +3.25% 8/4 | -5.46% 8/25 |
| 2016年 9月期 | 419 9/27 | 360 2/12 | 102,800 9/27 | 56億1879万 | 48億2760万 | +3.41% 10/31 | -7.17% 2/12 |
| 2017年 9月期 | 560 8/2 | 401 11/9 | 9,329,100 8/2 | 75億960万 | 53億7741万 | +16.42% 8/1 | -11.4% 10/24 |
| 2018年 9月期 | 520 10/4 | 385 9/28 | 188,500 10/11 | 69億7320万 | 51億6285万 | +4.81% 7/30 | -7.64% 2/14 |
| 2019年 9月期 | 402 11/14 11/13 | 307 12/25 | 100,800 9/26 | 53億9082万 | 41億1687万 | +10.53% 9/12 | -19.81% 12/25 |
| 2020年 9月期 | 408 11/13 11/12 | 245 3/17 | 158,700 3/3 | 54億7128万 | 32億8545万 | +9.56% 3/27 | -25.97% 3/16 |
| 2021年 9月期 | 430 9/28 | 351 11/6 11/2 他2件 | 150,200 9/3 | 57億6630万 | 47億691万 | +7.77% 11/27 | -3.38% 11/9 |
| 2022年 9月期 | 438 2/15 | 368 1/27 | 128,800 8/12 | 58億7358万 | 49億3488万 | +7.26% 2/14 | -8.59% 10/24 |
| 2023年 9月期 | 544 8/31 | 341 1/16 11/14 | 478,400 6/26 | 72億9504万 | 45億7281万 | +22.13% 6/29 | -8.31% 10/4 |
| 2024年 9月期 | 807 2/9 | 446 10/31 10/24 | 553,800 11/16 | 108億2187万 | 59億8086万 | +23.28% 11/21 | -16.96% 8/5 |
| 2025年 9月期 | 1,026 9/3 | 465 10/30 | 357,600 9/26 | 137億5866万 | 62億3565万 | +26.08% 9/2 | -10.37% 4/7 |
| 最新 | 839 2026/6/3 | 15,800 | 112億5099万 | -11.59% 949 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/06/03 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
245円（2020/03/17） - 242%（3.42倍）
839円（6/3）
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。
