スターツ出版（7849）の株価チャート
株価
4/16
- 前日 (4/15)
- 4,030
- 始値
- 4,080
- 高値
- 4,080
- 安値
- 4,045
- 終値 +0.37%
- 4,045
- 出来高 +300%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.59%
4,069 - 株価（25日）
移動平均値 - +1.2%
3,997 - 出来高（5日）
移動平均値 - -42.86%
700
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 4,080 | 4,080 | 4,045 | 4,045 | +0.37% | 400 | 155億3280万 | +1.2% | 10.35 | 1.44 |
| 04/15 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 100 | 154億7520万 | +0.9% | 10.32 | 1.44 |
| 04/14 | 4,130 | 4,130 | 4,030 | 4,030 | -2.89% | 600 | 154億7520万 | +0.98% | 10.32 | 1.44 |
| 04/13 | 4,100 | 4,150 | 4,100 | 4,150 | +1.47% | 1,000 | 159億3600万 | +4.09% | 10.62 | 1.48 |
| 04/10 | 4,070 | 4,150 | 4,040 | 4,090 | -1.21% | 1,400 | 157億560万 | +2.76% | 10.47 | 1.46 |
| 04/09 | 4,140 | 4,140 | 4,140 | 4,140 | +0.73% | 100 | 158億9760万 | +4.26% | 10.6 | 1.48 |
| 04/08 | 4,085 | 4,115 | 4,085 | 4,110 | +1.86% | 800 | 157億8240万 | +3.79% | 10.52 | 1.46 |
| 04/07 | 4,050 | 4,060 | 4,025 | 4,035 | -0.86% | 1,000 | 154億9440万 | +2.05% | 10.33 | 1.44 |
| 04/06 | 4,040 | 4,070 | 4,040 | 4,070 | +1.62% | 600 | 156億2880万 | +3.01% | 10.42 | 1.45 |
| 04/03 | 4,020 | 4,045 | 4,005 | 4,005 | -0.37% | 900 | 153億7920万 | +1.44% | 10.25 | 1.43 |
| 04/02 | 3,985 | 4,050 | 3,985 | 4,020 | +0.88% | 1,300 | 154億3680万 | +1.88% | 10.29 | 1.43 |
| 04/01 | 3,950 | 3,985 | 3,945 | 3,985 | +1.27% | 1,800 | 153億240万 | +1.07% | 10.2 | 1.42 |
| 03/31 | 3,900 | 3,935 | 3,900 | 3,935 | 0% | 200 | 151億1040万 | -0.05% | 10.07 | 1.4 |
| 03/30 | 3,865 | 3,935 | 3,775 | 3,935 | 0% | 2,400 | 151億1040万 | +0.15% | 10.07 | 1.4 |
| 03/27 | 3,935 | 3,935 | 3,885 | 3,935 | 0% | 4,600 | 151億1040万 | +0.36% | 10.07 | 1.4 |
| 03/26 | 3,895 | 3,935 | 3,885 | 3,935 | +0.13% | 900 | 151億1040万 | +0.59% | 10.07 | 1.4 |
| 03/25 | 3,905 | 3,930 | 3,905 | 3,930 | +0.77% | 900 | 150億9120万 | +0.69% | 10.06 | 1.4 |
| 03/24 | 3,885 | 3,900 | 3,875 | 3,900 | +2.23% | 1,600 | 149億7600万 | +0.15% | 9.98 | 1.39 |
| 03/23 | 3,925 | 3,925 | 3,800 | 3,815 | -3.9% | 3,800 | 146億4960万 | -1.85% | 9.77 | 1.36 |
| 03/19 | 3,960 | 3,970 | 3,950 | 3,970 | -0.63% | 700 | 152億4480万 | +2.19% | 10.16 | 1.41 |
| 03/18 | 3,960 | 3,995 | 3,960 | 3,995 | +0.38% | 1,200 | 153億4080万 | +2.86% | 10.23 | 1.42 |
| 03/17 | 3,985 | 3,985 | 3,960 | 3,980 | +0.13% | 1,000 | 152億8320万 | +2.63% | 10.19 | 1.42 |
| 03/16 | 3,945 | 3,975 | 3,935 | 3,975 | -0.13% | 1,700 | 152億6400万 | +2.71% | 10.17 | 1.42 |
| 03/13 | 3,925 | 3,980 | 3,905 | 3,980 | +1.27% | 1,300 | 152億8320万 | +2.98% | 10.19 | 1.42 |
| 03/12 | 3,955 | 3,960 | 3,930 | 3,930 | -1.13% | 1,800 | 150億9120万 | +1.81% | 10.06 | 1.4 |
| 03/11 | 3,910 | 3,975 | 3,910 | 3,975 | +0.63% | 1,600 | 152億6400万 | +3.09% | 10.17 | 1.42 |
| 03/10 | 3,940 | 3,950 | 3,900 | 3,950 | +0.25% | 900 | 151億6800万 | +2.65% | 10.11 | 1.41 |
| 03/09 | 3,820 | 3,940 | 3,770 | 3,940 | -0.51% | 2,800 | 151億2960万 | +2.55% | 10.09 | 1.4 |
| 03/06 | 3,870 | 3,960 | 3,870 | 3,960 | +2.33% | 900 | 152億640万 | +3.26% | 10.14 | 1.41 |
| 03/05 | 3,885 | 3,920 | 3,815 | 3,870 | +0.13% | 2,000 | 148億6080万 | +1.12% | 9.91 | 1.38 |
| 03/04 | 3,930 | 3,930 | 3,760 | 3,865 | -2.28% | 3,700 | 148億4160万 | +0.99% | 9.89 | 1.38 |
| 03/03 | 3,975 | 3,975 | 3,955 | 3,955 | -0.38% | 3,700 | 151億8720万 | +3.45% | 10.12 | 1.41 |
| 03/02 | 3,995 | 3,995 | 3,965 | 3,970 | -0.63% | 1,500 | 152億4480万 | +4.04% | 10.16 | 1.41 |
| 02/27 | 4,005 | 4,005 | 3,975 | 3,995 | +1.27% | 1,900 | 153億4080万 | +4.94% | 10.23 | 1.42 |
| 02/26 | 3,950 | 4,050 | 3,945 | 3,945 | 0% | 8,600 | 151億4880万 | +3.98% | 10.1 | 1.41 |
| 02/25 | 3,850 | 3,945 | 3,850 | 3,945 | +2.47% | 3,900 | 151億4880万 | +4.28% | 10.1 | 1.41 |
| 02/24 | 3,780 | 3,870 | 3,770 | 3,850 | +3.08% | 4,200 | 147億8400万 | +2.04% | 9.85 | 1.37 |
| 02/20 | 3,720 | 3,735 | 3,710 | 3,735 | +0.13% | 800 | 143億4240万 | -0.93% | 9.56 | 1.33 |
| 02/19 | 3,710 | 3,750 | 3,700 | 3,730 | +0.54% | 5,700 | 143億2320万 | -1.06% | 9.55 | 1.33 |
| 02/18 | 3,710 | 3,720 | 3,685 | 3,710 | 0% | 2,700 | 142億4640万 | -1.57% | 9.5 | 1.32 |
| 02/17 | 3,705 | 3,730 | 3,685 | 3,710 | +0.13% | 1,300 | 142億4640万 | -1.59% | 9.5 | 1.32 |
| 02/16 | 3,705 | 3,725 | 3,680 | 3,705 | -0.4% | 2,500 | 142億2720万 | -1.83% | 9.48 | 1.32 |
| 02/13 | 3,710 | 3,720 | 3,635 | 3,720 | -0.93% | 16,100 | 142億8480万 | -1.61% | 9.52 | 1.33 |
| 02/12 | 3,920 | 3,920 | 3,740 | 3,755 | -4.94% | 14,900 | 144億1920万 | -0.82% | 9.61 | 1.34 |
| 02/10 | 3,840 | 3,950 | 3,805 | 3,950 | +2.86% | 5,900 | 151億6800万 | +4.19% | 10.11 | 1.41 |
| 02/09 | 3,810 | 3,840 | 3,760 | 3,840 | +1.32% | 3,500 | 147億4560万 | +1.4% | 9.83 | 1.37 |
| 02/06 | 3,850 | 3,850 | 3,785 | 3,790 | -1.56% | 1,800 | 145億5360万 | +0.11% | 9.7 | 1.35 |
| 02/05 | 3,870 | 3,895 | 3,850 | 3,850 | 0% | 800 | 147億8400万 | +1.64% | 9.85 | 1.37 |
| 02/04 | 3,830 | 3,885 | 3,820 | 3,850 | +0.52% | 1,700 | 147億8400万 | +1.64% | 9.85 | 1.37 |
| 02/03 | 3,840 | 3,840 | 3,820 | 3,830 | +1.46% | 1,100 | 147億720万 | +1% | 9.8 | 1.37 |
| 02/02 | 3,760 | 3,950 | 3,750 | 3,775 | -0.66% | 4,600 | 144億9600万 | -0.53% | 9.66 | 1.35 |
| 01/30 | 3,825 | 3,840 | 3,765 | 3,800 | +0.53% | 1,100 | 145億9200万 | +0.11% | 9.73 | 1.35 |
| 01/29 | 3,740 | 3,835 | 3,740 | 3,780 | +1.07% | 1,300 | 145億1520万 | -0.37% | 9.68 | 1.35 |
| 01/28 | 3,870 | 3,870 | 3,740 | 3,740 | -3.36% | 1,400 | 143億6160万 | -1.5% | 9.57 | 1.33 |
| 01/27 | 3,835 | 3,870 | 3,800 | 3,870 | +2.52% | 3,800 | 148億6080万 | +1.98% | 9.91 | 1.38 |
| 01/26 | 3,820 | 3,820 | 3,755 | 3,775 | -0.4% | 1,200 | 144億9600万 | -0.37% | 9.66 | 1.35 |
| 01/23 | 3,705 | 3,800 | 3,700 | 3,790 | +1.61% | 3,500 | 145億5360万 | 0% | 9.7 | 1.35 |
| 01/22 | 3,665 | 3,735 | 3,665 | 3,730 | +1.36% | 2,600 | 143億2320万 | -1.71% | 9.55 | 1.33 |
| 01/21 | 3,670 | 3,695 | 3,650 | 3,680 | +0.27% | 4,700 | 141億3120万 | -3.21% | 9.42 | 1.31 |
| 01/20 | 3,685 | 3,700 | 3,670 | 3,670 | -0.81% | 2,600 | 140億9280万 | -3.67% | 9.39 | 1.31 |
| 01/19 | 3,700 | 3,715 | 3,680 | 3,700 | -1.46% | 3,800 | 142億800万 | -3.09% | 9.47 | 1.32 |
| 01/16 | 3,770 | 3,780 | 3,705 | 3,755 | 0% | 3,500 | 144億1920万 | -1.86% | 9.61 | 1.34 |
| 01/15 | 3,665 | 3,755 | 3,665 | 3,755 | +1.76% | 5,200 | 144億1920万 | -2.11% | 9.61 | 1.34 |
| 01/14 | 3,710 | 3,720 | 3,690 | 3,690 | -1.34% | 3,700 | 141億6960万 | -4.01% | 9.45 | 1.32 |
| 01/13 | 3,890 | 3,890 | 3,720 | 3,740 | -2.09% | 4,700 | 143億6160万 | -2.86% | 9.57 | 1.33 |
| 01/09 | 3,865 | 3,865 | 3,820 | 3,820 | -1.16% | 800 | 146億6880万 | -0.91% | 9.78 | 1.36 |
| 01/08 | 3,835 | 3,870 | 3,815 | 3,865 | +0.39% | 2,400 | 148億4160万 | +0.21% | 9.89 | 1.38 |
| 01/07 | 3,855 | 3,875 | 3,850 | 3,850 | -0.65% | 1,400 | 147億8400万 | -0.18% | 9.85 | 1.37 |
| 01/06 | 3,840 | 3,880 | 3,805 | 3,875 | +0.52% | 4,600 | 148億8000万 | +0.52% | 9.92 | 1.38 |
| 01/05 | 3,770 | 3,870 | 3,770 | 3,855 | +1.31% | 3,700 | 148億320万 | +0.26% | 9.87 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 3,860 | 3,865 | 3,805 | 3,805 | -1.42% | 2,100 | 146億1120万 | -0.83% | 10.61 | 1.36 |
| 12/29 | 3,850 | 3,860 | 3,725 | 3,860 | +0.26% | 4,500 | 148億2240万 | +0.84% | 10.76 | 1.38 |
| 12/26 | 3,935 | 3,950 | 3,840 | 3,850 | -2.28% | 5,800 | 147億8400万 | +0.84% | 10.73 | 1.37 |
| 12/25 | 3,910 | 3,990 | 3,900 | 3,940 | +0.77% | 5,100 | 151億2960万 | +3.49% | 10.98 | 1.4 |
| 12/24 | 3,870 | 3,910 | 3,800 | 3,910 | +2.89% | 4,800 | 150億1440万 | +3.17% | 10.9 | 1.39 |
| 12/23 | 3,710 | 3,820 | 3,700 | 3,800 | +1.2% | 5,500 | 145億9200万 | +0.82% | 10.59 | 1.35 |
| 12/22 | 3,815 | 3,815 | 3,680 | 3,755 | -2.09% | 3,000 | 144億1920万 | -0.05% | 10.47 | 1.34 |
| 12/19 | 3,740 | 3,835 | 3,720 | 3,835 | +3.51% | 1,200 | 147億2640万 | +2.24% | 10.69 | 1.37 |
| 12/18 | 3,700 | 3,775 | 3,655 | 3,705 | -0.13% | 3,200 | 142億2720万 | -0.99% | 10.33 | 1.32 |
| 12/17 | 3,800 | 3,800 | 3,660 | 3,710 | -2.37% | 5,200 | 142億4640万 | -0.75% | 10.34 | 1.32 |
| 12/16 | 3,890 | 3,890 | 3,800 | 3,800 | -2.81% | 4,800 | 145億9200万 | +1.6% | 10.59 | 1.35 |
| 12/15 | 3,895 | 3,910 | 3,890 | 3,910 | -0.26% | 1,700 | 150億1440万 | +4.52% | 10.9 | 1.39 |
| 12/12 | 3,905 | 3,920 | 3,905 | 3,920 | +1.03% | 700 | 150億5280万 | +4.9% | 10.93 | 1.4 |
| 12/11 | 3,860 | 3,950 | 3,860 | 3,880 | +0.52% | 4,000 | 148億9920万 | +3.83% | 10.82 | 1.38 |
| 12/10 | 3,975 | 3,990 | 3,860 | 3,860 | -1.15% | 4,600 | 148億2240万 | +3.18% | 10.76 | 1.38 |
| 12/09 | 4,000 | 4,000 | 3,905 | 3,905 | -2.38% | 1,900 | 149億9520万 | +4.24% | 10.89 | 1.39 |
| 12/08 | 3,990 | 4,000 | 3,820 | 4,000 | +1.14% | 23,500 | 153億6000万 | +6.67% | 11.15 | 1.43 |
| 12/05 | 3,875 | 3,970 | 3,865 | 3,955 | +3.13% | 11,800 | 151億8720万 | +5.47% | 11.03 | 1.41 |
| 12/04 | 3,880 | 3,885 | 3,820 | 3,835 | -1.16% | 2,000 | 147億2640万 | +2.13% | 10.69 | 1.37 |
| 12/03 | 3,895 | 3,915 | 3,840 | 3,880 | +0.13% | 3,600 | 148億9920万 | +3.03% | 10.82 | 1.38 |
| 12/02 | 3,845 | 3,900 | 3,845 | 3,875 | +0.26% | 3,300 | 148億8000万 | +2.65% | 10.8 | 1.38 |
| 12/01 | 3,865 | 4,000 | 3,775 | 3,865 | +1.84% | 8,800 | 148億4160万 | +2.14% | 10.77 | 1.38 |
| 11/28 | 3,625 | 3,795 | 3,625 | 3,795 | +4.69% | 4,200 | 145億7280万 | +0.05% | 10.58 | 1.35 |
| 11/27 | 3,640 | 3,670 | 3,625 | 3,625 | -0.41% | 1,100 | 139億2000万 | -4.76% | 10.11 | 1.29 |
| 11/26 | 3,600 | 3,690 | 3,590 | 3,640 | +1.11% | 5,800 | 139億7760万 | -4.84% | 10.15 | 1.3 |
| 11/25 | 3,600 | 3,610 | 3,540 | 3,600 | 0% | 1,900 | 138億2400万 | -6.32% | 10.04 | 1.28 |
| 11/21 | 3,585 | 3,635 | 3,565 | 3,600 | +0.42% | 3,300 | 138億2400万 | -6.74% | 10.04 | 1.28 |
| 11/20 | 3,520 | 3,590 | 3,520 | 3,585 | +2.28% | 1,600 | 137億6640万 | -7.58% | 9.99 | 1.28 |
| 11/19 | 3,370 | 3,540 | 3,360 | 3,505 | +3.85% | 12,300 | 134億5920万 | -10.11% | 9.77 | 1.25 |
| 11/18 | 3,510 | 3,530 | 3,350 | 3,375 | -3.98% | 18,500 | 129億6000万 | -14.08% | 9.41 | 1.2 |
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 | |
| 2008年 12月期 | 1,205 241,000 1/8 241,000 1/4 | 176 35,200 10/10 | 101,000 505 2/14 | - | - | +12.86% 11/12 | -31.97% 2/21 |
| 2009年 12月期 | 605 121,000 11/24 | 182 36,300 2/20 36,300 2/19 | 5,600 28 4/17 | - | - | +52.75% 4/22 | -10.61% 10/16 |
| 2010年 12月期 | 1,015 203,000 4/15 | 515 103,000 10/29 | 49,200 246 4/15 | 38億9760万 | 19億7760万 | +57.64% 4/15 | -23.43% 7/22 |
| 2011年 12月期 | 1,095 219,000 12/26 | 450 89,900 3/15 | 11,000 55 3/4 | 42億480万 | 17億2608万 | +17.1% 5/2 | -37.55% 3/15 |
| 2012年 12月期 | 1,375 274,900 3/26 | 776 155,200 8/13 | 15,200 76 3/22 | 52億7808万 | 29億7984万 | +38.02% 3/26 | -16.81% 7/13 |
| 2013年 12月期 | 1,575 3,150 12/27 315,000 10/28 | 822 164,300 2/12 | 20,000 100 12/19 | 60億4800万 | 31億5456万 | +35.41% 3/25 | -19.32% 2/17 |
| 2014年 12月期 | 1,715 3,430 1/15 | 730 1,459 8/21 | 34,200 17,100 5/14 | 65億8560万 | 28億128万 | +5.32% 9/17 | -27.17% 5/19 |
| 2015年 12月期 | 880 1,760 5/13 | 750 1,500 11/12 1,500 11/11 | 16,000 8,000 11/12 | 33億7920万 | 28億8000万 | +3.79% 2/23 | -9.35% 2/16 |
| 2016年 12月期 | 788 1,575 6/30 1,575 1/29 | 690 1,380 2/16 | 5,000 2,500 8/8 | 30億2400万 | 26億4960万 | +17.71% 2/10 | -3.59% 10/18 |
| 2017年 12月期 | 1,535 3,070 7/18 | 726 1,452 1/17 1,451 1/10 他3件 | 23,000 11,500 7/14 | 58億9440万 | 27億8784万 | +30.87% 7/14 | -14.17% 8/22 |
| 2018年 12月期 | 1,323 2,646 11/13 | 865 1,730 2/21 | 13,400 6,700 6/11 | 50億8032万 | 33億2160万 | +31.43% 2/7 | -11.93% 10/25 |
| 2019年 12月期 | 1,725 3,450 2/7 | 1,166 2,331 6/20 | 45,400 22,700 2/7 | 66億2400万 | 44億7552万 | +12.61% 10/25 | -13.41% 6/20 |
| 2020年 12月期 | 1,608 3,215 2/13 | 955 1,910 5/22 | 8,000 4,000 12/30 | 61億7280万 | 36億6720万 | +18.69% 10/8 | -16.99% 3/13 |
| 2021年 12月期 | 1,940 3,880 11/25 3,880 11/24 他2件 | 1,255 2,510 3/31 | 25,200 12,600 11/16 | 74億4960万 | 48億1920万 | +25.82% 11/16 | -13.26% 3/10 |
| 2022年 12月期 | 3,405 6,810 11/11 | 1,428 2,855 5/24 2,855 5/23 他5件 | 121,200 60,600 8/25 | 130億7520万 | 54億8160万 | +59.36% 8/29 | -8% 3/9 |
| 2023年 12月期 | 4,800 5/12 | 2,830 1/5 | 146,900 5/15 | 184億3200万 | 108億6720万 | +31.14% 5/12 | -18.02% 11/15 |
| 2024年 12月期 | 4,500 3/25 | 2,779 11/18 | 122,300 2/14 | 172億8000万 | 106億7136万 | +8.26% 2/9 | -16.5% 8/5 |
| 2025年 12月期 | 4,630 8/6 | 2,931 2/4 | 45,600 2/6 | 177億7920万 | 112億5504万 | +17.59% 3/6 | -14.07% 11/18 |
| 最新 | 4,045 2026/4/16 | 400 | 155億3280万 | +1.2% 3,997 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/29 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/29
- 157%（2.57倍）
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 158%（2.58倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 75%（1.75倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -43%（0.57倍）
- 2015/12/28 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/28
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/27 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/27
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/04/16 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
150円（2003/04/02） - 2597%（26.97倍）
4,045円（4/16）
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。
