- 7849
- 2026/10/02
- 時価
- 115億円
- PER 予
- 11.09倍
- 2009年以降
- 4.69-35.9倍
（2009-2025年） - PBR
- 1.06倍
- 2009年以降
- 0.32-2.25倍
（2009-2025年） - 配当 予
- 4.33%
- ROE 予
- 9.54%
- ROA 予
- 7.94%
- 資料
- Link
- CSV,JSON
スターツ出版（7849）の株価チャート
株価
10/2
- 前日 (10/1)
- 2,997
- 始値
- 3,010
- 高値
- 3,010
- 安値
- 2,997
- 終値 +0.1%
- 3,000
- 出来高 +79.63%
- 9,700
乖離率
- 株価（5日）
移動平均値 - -0.13%
3,004 - 株価（25日）
移動平均値 - -1.06%
3,032 - 出来高（5日）
移動平均値 - +146.19%
3,940
2026/05/08～2026/10/02
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 | ||||||||||
| 10/02 | 3,010 | 3,010 | 2,997 | 3,000 | +0.1% | 9,700 | - | -1.06% | - | - |
| 10/01 | 3,025 | 3,025 | 2,997 | 2,997 | -0.27% | 5,400 | - | -1.19% | - | - |
| 09/30 | 3,040 | 3,040 | 3,000 | 3,005 | -0.5% | 1,300 | - | -0.96% | - | - |
| 09/29 | 3,000 | 3,020 | 3,000 | 3,020 | +0.67% | 1,100 | - | -0.43% | - | - |
| 09/28 | 3,000 | 3,020 | 3,000 | 3,000 | -0.66% | 2,200 | - | -1.02% | - | - |
| 09/25 | 3,020 | 3,050 | 3,020 | 3,020 | -0.49% | 1,900 | - | -0.3% | - | - |
| 09/24 | 3,075 | 3,075 | 3,030 | 3,035 | +0.5% | 1,600 | - | +0.23% | - | - |
| 09/18 | 3,000 | 3,020 | 3,000 | 3,020 | +1% | 2,100 | - | -0.17% | - | - |
| 09/17 | 2,999 | 3,000 | 2,980 | 2,990 | -0.33% | 3,100 | - | -1.12% | - | - |
| 09/16 | 2,986 | 3,075 | 2,986 | 3,000 | +0.47% | 2,100 | - | -0.76% | - | - |
| 09/15 | 3,005 | 3,020 | 2,986 | 2,986 | -1.13% | 5,800 | - | -1.19% | - | - |
| 09/14 | 3,000 | 3,025 | 3,000 | 3,020 | +0.67% | 2,500 | - | -0.07% | - | - |
| 09/11 | 3,005 | 3,010 | 3,000 | 3,000 | -0.33% | 2,200 | - | -0.76% | - | - |
| 09/10 | 3,025 | 3,030 | 3,005 | 3,010 | 0% | 800 | - | -0.95% | - | - |
| 09/09 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 300 | - | -1.38% | - | - |
| 09/08 | 3,045 | 3,045 | 3,010 | 3,010 | -1.31% | 2,900 | - | -1.79% | - | - |
| 09/07 | 3,080 | 3,080 | 3,050 | 3,050 | -0.97% | 1,700 | - | -0.94% | - | - |
| 09/04 | 3,055 | 3,095 | 3,055 | 3,080 | +0.82% | 800 | - | -0.42% | - | - |
| 09/03 | 3,050 | 3,115 | 3,050 | 3,055 | -0.16% | 400 | - | -1.67% | - | - |
| 09/02 | 3,065 | 3,095 | 3,060 | 3,060 | -1.77% | 3,100 | - | -1.99% | - | - |
| 09/01 | 3,115 | 3,115 | 3,075 | 3,115 | +2.13% | 400 | - | -0.67% | - | - |
| 08/31 | 3,090 | 3,115 | 3,050 | 3,050 | -1.77% | 1,000 | - | -3.08% | - | - |
| 08/28 | 3,140 | 3,170 | 3,100 | 3,105 | 0% | 2,200 | - | -1.77% | - | - |
| 08/27 | 3,075 | 3,130 | 3,075 | 3,105 | +1.8% | 1,400 | - | -2.14% | - | - |
| 08/26 | 3,040 | 3,100 | 3,030 | 3,050 | +0.49% | 2,800 | - | -4.18% | - | - |
| 08/25 | 3,010 | 3,035 | 3,010 | 3,035 | +0.83% | 1,200 | - | -4.98% | - | - |
| 08/24 | 3,000 | 3,010 | 2,997 | 3,010 | +0.7% | 3,200 | - | -6.17% | - | - |
| 08/21 | 2,974 | 2,989 | 2,961 | 2,989 | +0.88% | 1,800 | - | -7.32% | - | - |
| 08/20 | 2,965 | 2,967 | 2,963 | 2,963 | +0.1% | 1,100 | - | -8.63% | - | - |
| 08/19 | 2,980 | 2,986 | 2,960 | 2,960 | -0.67% | 3,300 | - | -9.34% | - | - |
| 08/18 | 2,991 | 2,991 | 2,980 | 2,980 | -0.03% | 2,000 | - | -9.31% | - | - |
| 08/17 | 2,980 | 2,983 | 2,963 | 2,981 | +0.24% | 5,800 | - | -9.69% | - | - |
| 08/14 | 2,980 | 2,980 | 2,970 | 2,974 | +0.13% | 2,100 | - | -10.29% | - | - |
| 08/13 | 3,000 | 3,000 | 2,968 | 2,970 | -0.27% | 4,500 | - | -10.78% | - | - |
| 08/12 | 3,000 | 3,010 | 2,978 | 2,978 | -0.73% | 4,500 | - | -10.92% | - | - |
| 08/10 | 3,050 | 3,050 | 2,998 | 3,000 | -1.32% | 9,700 | - | -10.61% | - | - |
| 08/07 | 2,980 | 3,040 | 2,911 | 3,040 | -10.59% | 51,600 | - | -9.71% | - | - |
| 08/06 | 3,330 | 3,400 | 3,330 | 3,400 | +2.1% | 1,000 | - | +0.71% | - | - |
| 08/05 | 3,345 | 3,345 | 3,330 | 3,330 | -0.45% | 300 | - | -1.19% | - | - |
| 08/04 | 3,375 | 3,375 | 3,345 | 3,345 | -0.3% | 1,500 | - | -0.68% | - | - |
| 08/03 | 3,420 | 3,420 | 3,355 | 3,355 | -1.18% | 900 | - | -0.33% | - | - |
| 07/31 | 3,450 | 3,450 | 3,395 | 3,395 | -1.31% | 600 | - | +0.92% | - | - |
| 07/30 | 3,400 | 3,440 | 3,390 | 3,440 | +0.58% | 600 | - | +2.32% | - | - |
| 07/29 | 3,400 | 3,420 | 3,400 | 3,420 | +0.59% | 300 | - | +1.88% | - | - |
| 07/28 | 3,380 | 3,400 | 3,380 | 3,400 | -0.29% | 400 | - | +1.46% | - | - |
| 07/27 | 3,410 | 3,410 | 3,410 | 3,410 | +0.29% | 700 | - | +1.94% | - | - |
| 07/24 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 200 | - | +1.83% | - | - |
| 07/23 | 3,360 | 3,395 | 3,360 | 3,395 | +1.19% | 1,000 | - | +1.77% | - | - |
| 07/21 | 3,355 | 3,355 | 3,355 | 3,355 | +0.6% | 300 | - | +0.72% | - | - |
| 07/17 | 3,385 | 3,385 | 3,320 | 3,335 | -1.48% | 3,200 | - | +0.15% | - | - |
| 07/16 | 3,455 | 3,455 | 3,385 | 3,385 | -1.02% | 800 | - | +1.74% | - | - |
| 07/15 | 3,455 | 3,455 | 3,360 | 3,420 | -1.01% | 5,600 | - | +2.89% | - | - |
| 07/14 | 3,435 | 3,495 | 3,425 | 3,455 | -1% | 900 | - | +4.03% | - | - |
| 07/13 | 3,440 | 3,490 | 3,410 | 3,490 | -0.43% | 1,000 | - | +5.25% | - | - |
| 07/10 | 3,385 | 3,515 | 3,350 | 3,505 | +4.94% | 4,900 | - | +5.92% | - | - |
| 07/09 | 3,340 | 3,350 | 3,340 | 3,340 | 0% | 500 | - | +1.15% | - | - |
| 07/08 | 3,340 | 3,340 | 3,340 | 3,340 | +0.3% | 100 | - | +1.15% | - | - |
| 07/07 | 3,325 | 3,340 | 3,325 | 3,330 | +0.3% | 600 | - | +0.85% | - | - |
| 07/06 | 3,340 | 3,365 | 3,300 | 3,320 | +0.61% | 1,100 | - | +0.51% | - | - |
| 07/03 | 3,265 | 3,360 | 3,265 | 3,300 | +1.07% | 800 | - | -0.27% | - | - |
| 07/02 | 3,260 | 3,265 | 3,260 | 3,265 | 0% | 1,000 | - | -1.54% | - | - |
| 07/01 | 3,260 | 3,270 | 3,260 | 3,265 | 0% | 5,800 | - | -1.8% | - | - |
| 06/30 | 3,265 | 3,270 | 3,265 | 3,265 | 0% | 600 | - | -2.04% | - | - |
| 06/29 | 3,250 | 3,320 | 3,250 | 3,265 | -0.91% | 1,400 | - | -2.36% | - | - |
| 06/26 | 3,300 | 3,320 | 3,275 | 3,295 | -0.75% | 1,800 | - | -1.82% | - | - |
| 06/25 | 3,305 | 3,365 | 3,305 | 3,320 | -0.45% | 1,100 | - | -1.37% | - | - |
| 06/24 | 3,305 | 3,340 | 3,280 | 3,335 | +0.76% | 1,000 | - | -1.21% | - | - |
| 06/23 | 3,275 | 3,310 | 3,275 | 3,310 | +1.07% | 1,400 | - | -2.22% | - | - |
| 06/22 | 3,280 | 3,290 | 3,270 | 3,275 | +0.77% | 1,700 | - | -3.53% | - | - |
| 06/19 | 3,295 | 3,295 | 3,250 | 3,250 | 0% | 800 | - | -4.64% | - | - |
| 06/18 | 3,325 | 3,325 | 3,200 | 3,250 | -2.26% | 4,900 | - | -5.03% | - | - |
| 06/17 | 3,260 | 3,325 | 3,260 | 3,325 | +1.06% | 1,900 | - | -3.23% | - | - |
| 06/16 | 3,300 | 3,305 | 3,290 | 3,290 | -0.9% | 800 | - | -4.72% | - | - |
| 06/15 | 3,250 | 3,355 | 3,250 | 3,320 | +2.15% | 2,100 | - | -4.68% | - | - |
| 06/12 | 3,310 | 3,315 | 3,250 | 3,250 | -1.81% | 2,200 | - | -7.41% | - | - |
| 06/11 | 3,345 | 3,345 | 3,310 | 3,310 | -1.19% | 900 | - | -6.5% | - | - |
| 06/10 | 3,310 | 3,380 | 3,310 | 3,350 | +0.45% | 700 | - | -6.08% | - | - |
| 06/09 | 3,320 | 3,390 | 3,315 | 3,335 | +0.45% | 1,100 | - | -7.18% | - | - |
| 06/08 | 3,335 | 3,360 | 3,320 | 3,320 | -0.45% | 1,300 | - | -8.26% | - | - |
| 06/05 | 3,330 | 3,335 | 3,315 | 3,335 | -0.15% | 1,200 | - | -8.5% | - | - |
| 06/04 | 3,320 | 3,345 | 3,305 | 3,340 | +0.6% | 1,600 | - | -8.99% | - | - |
| 06/03 | 3,375 | 3,385 | 3,315 | 3,320 | -1.63% | 1,700 | - | -10.12% | - | - |
| 06/02 | 3,520 | 3,520 | 3,375 | 3,375 | -2.17% | 2,600 | - | -9.25% | - | - |
| 06/01 | 3,480 | 3,520 | 3,450 | 3,450 | -1% | 2,000 | - | -7.8% | - | - |
| 05/29 | 3,480 | 3,540 | 3,480 | 3,485 | +0.14% | 1,100 | - | -7.36% | - | - |
| 05/28 | 3,550 | 3,620 | 3,480 | 3,480 | 0% | 1,300 | - | -8.01% | - | - |
| 05/27 | 3,500 | 3,570 | 3,480 | 3,480 | -1.69% | 2,200 | - | -8.59% | - | - |
| 05/26 | 3,555 | 3,560 | 3,540 | 3,540 | -0.42% | 1,300 | - | -7.57% | - | - |
| 05/25 | 3,555 | 3,600 | 3,555 | 3,555 | 0% | 1,600 | - | -7.64% | - | - |
| 05/22 | 3,560 | 3,635 | 3,555 | 3,555 | -0.14% | 1,300 | - | -8.09% | - | - |
| 05/21 | 3,575 | 3,595 | 3,550 | 3,560 | -0.28% | 1,900 | - | -8.53% | - | - |
| 05/20 | 3,565 | 3,635 | 3,565 | 3,570 | +0.14% | 800 | - | -8.77% | - | - |
| 05/19 | 3,590 | 3,615 | 3,515 | 3,565 | -0.7% | 9,000 | - | -9.43% | - | - |
| 05/18 | 3,570 | 3,590 | 3,560 | 3,590 | -0.28% | 1,400 | - | -9.3% | - | - |
| 05/15 | 3,600 | 3,600 | 3,575 | 3,600 | 0% | 2,200 | - | -9.46% | - | - |
| 05/14 | 3,765 | 3,765 | 3,510 | 3,600 | -4% | 10,100 | - | -9.86% | - | - |
| 05/13 | 3,680 | 3,790 | 3,600 | 3,750 | -6.95% | 12,600 | - | -6.51% | - | - |
| 05/12 | 4,030 | 4,075 | 4,025 | 4,030 | +0.75% | 3,700 | - | +0.22% | - | - |
| 05/11 | 4,055 | 4,055 | 3,960 | 4,000 | 0% | 7,200 | - | -0.5% | - | - |
| 05/08 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 500 | - | -0.42% | - | - |
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 | 3,000 2026/10/2 | 9,700 | 115億2000万 | -1.06% 3,032 | |||
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）
- 2026/10/02 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
300円（2003/04/02） - 900%（10倍）
3,000円（10/2）
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。
