- 7878
- 2026/09/11
- 時価
- 23億円
- PER 予
- 7.41倍
- 2010年以降
- 赤字-184.47倍
（2010-2026年） - PBR
- 1.25倍
- 2010年以降
- 0.27-5.09倍
（2010-2026年） - 配当 予
- 2.32%
- ROE 予
- 16.91%
- ROA 予
- 7.7%
- 資料
- Link
- CSV,JSON
光・彩（7878）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,499
- 始値
- 1,560
- 高値
- 1,572
- 安値
- 1,447
- 終値 +0.73%
- 1,510
- 出来高 +468.97%
- 16,500
乖離率
- 株価（5日）
移動平均値 - +1.21%
1,492 - 株価（25日）
移動平均値 - +6.86%
1,413 - 出来高（5日）
移動平均値 - +143.36%
6,780
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,560 | 1,572 | 1,447 | 1,510 | +0.73% | 16,500 | 23億9184万 | +6.86% | 7.41 | 1.25 |
| 09/10 | 1,519 | 1,529 | 1,477 | 1,499 | -1.38% | 2,900 | 23億7441万 | +6.84% | 7.35 | 1.24 |
| 09/09 | 1,440 | 1,539 | 1,440 | 1,520 | +6.15% | 5,100 | 24億768万 | +8.88% | 7.46 | 1.26 |
| 09/08 | 1,500 | 1,500 | 1,432 | 1,432 | -4.53% | 4,700 | 22億6828万 | +3.17% | 7.03 | 1.19 |
| 09/07 | 1,571 | 1,571 | 1,500 | 1,500 | -2.02% | 4,700 | 23億7600万 | +8.38% | 7.36 | 1.24 |
| 09/04 | 1,538 | 1,578 | 1,513 | 1,531 | +0.72% | 4,400 | 24億2510万 | +11.18% | 7.51 | 1.27 |
| 09/03 | 1,490 | 1,580 | 1,463 | 1,520 | +4.11% | 9,600 | 24億768万 | +11.19% | 7.46 | 1.26 |
| 09/02 | 1,460 | 1,560 | 1,433 | 1,460 | 0% | 8,700 | 23億1264万 | +7.43% | 7.16 | 1.21 |
| 09/01 | 1,446 | 1,488 | 1,446 | 1,460 | +0.76% | 1,500 | 23億1264万 | +7.51% | 7.16 | 1.21 |
| 08/31 | 1,445 | 1,472 | 1,443 | 1,449 | +0.28% | 1,200 | 22億9521万 | +6.86% | 7.11 | 1.2 |
| 08/28 | 1,448 | 1,469 | 1,437 | 1,445 | -1.43% | 1,700 | 22億8888万 | +6.8% | 7.09 | 1.2 |
| 08/27 | 1,499 | 1,499 | 1,406 | 1,466 | -2.2% | 3,600 | 23億2214万 | +8.51% | 7.19 | 1.22 |
| 08/26 | 1,566 | 1,566 | 1,488 | 1,499 | -1.83% | 3,900 | 23億7441万 | +11.12% | 7.35 | 1.24 |
| 08/25 | 1,470 | 1,595 | 1,470 | 1,527 | +3.95% | 6,500 | 24億1876万 | +13.45% | 7.49 | 1.27 |
| 08/24 | 1,396 | 1,536 | 1,396 | 1,469 | +7.54% | 10,700 | 23億2689万 | +9.3% | 7.21 | 1.22 |
| 08/21 | 1,315 | 1,373 | 1,305 | 1,366 | +5.48% | 3,000 | 21億6374万 | +1.49% | 6.7 | 1.13 |
| 08/20 | 1,307 | 1,307 | 1,295 | 1,295 | +1.17% | 800 | 20億5128万 | -4.29% | 6.35 | 1.07 |
| 08/19 | 1,255 | 1,280 | 1,255 | 1,280 | -3.54% | 1,400 | 20億2752万 | -6.02% | 6.28 | 1.06 |
| 08/18 | 1,300 | 1,327 | 1,300 | 1,327 | +1.76% | 900 | 21億196万 | -3.21% | 6.51 | 1.1 |
| 08/17 | 1,368 | 1,371 | 1,304 | 1,304 | -4.68% | 3,000 | 20億6553万 | -5.51% | 6.4 | 1.08 |
| 08/14 | 1,295 | 1,368 | 1,282 | 1,368 | +5.23% | 800 | 21億6691万 | -1.65% | 6.71 | 1.14 |
| 08/13 | 1,347 | 1,375 | 1,273 | 1,300 | +1.01% | 3,600 | 20億5920万 | -7.08% | 6.38 | 1.08 |
| 08/12 | 1,310 | 1,310 | 1,252 | 1,287 | +0.55% | 1,500 | 20億3860万 | -8.85% | 6.31 | 1.07 |
| 08/10 | 1,234 | 1,282 | 1,234 | 1,280 | +3.73% | 1,200 | 20億2752万 | -10.24% | 6.28 | 1.06 |
| 08/07 | 1,266 | 1,266 | 1,203 | 1,234 | -2.53% | 1,400 | 19億5465万 | -14.48% | 6.05 | 1.02 |
| 08/06 | 1,300 | 1,300 | 1,266 | 1,266 | -4.6% | 2,500 | 20億534万 | -13.58% | 6.21 | 1.05 |
| 08/05 | 1,310 | 1,341 | 1,310 | 1,327 | +0.84% | 400 | 21億196万 | -10.16% | 6.51 | 1.1 |
| 08/04 | 1,317 | 1,317 | 1,301 | 1,316 | 0% | 1,100 | 20億8454万 | -11.2% | 6.46 | 1.09 |
| 08/03 | 1,315 | 1,316 | 1,315 | 1,316 | -2.16% | 300 | 20億8454万 | -11.62% | 6.46 | 1.09 |
| 07/31 | 1,277 | 1,357 | 1,276 | 1,345 | +5.41% | 2,000 | 21億3048万 | -10.03% | 6.6 | 1.12 |
| 07/30 | 1,320 | 1,320 | 1,242 | 1,276 | -3.33% | 2,000 | 20億2118万 | -14.88% | 6.26 | 1.06 |
| 07/29 | 1,418 | 1,418 | 1,282 | 1,320 | -6.91% | 22,200 | 20億9088万 | -12.23% | 6.48 | 1.1 |
| 07/28 | 1,394 | 1,422 | 1,371 | 1,418 | -0.42% | 1,000 | 22億4611万 | -5.53% | 6.96 | 1.18 |
| 07/27 | 1,370 | 1,450 | 1,370 | 1,424 | +3.94% | 12,600 | 22億5561万 | -4.69% | 6.99 | 1.18 |
| 07/24 | 1,372 | 1,375 | 1,370 | 1,370 | -2.21% | 1,200 | 21億7008万 | -7.93% | 6.72 | 1.14 |
| 07/23 | 1,430 | 1,430 | 1,370 | 1,401 | +0.07% | 3,500 | 22億1918万 | -5.78% | 6.87 | 1.16 |
| 07/22 | 1,425 | 1,426 | 1,400 | 1,400 | -1.89% | 1,200 | 22億1760万 | -5.98% | 6.87 | 1.16 |
| 07/21 | 1,418 | 1,449 | 1,400 | 1,427 | -3.45% | 4,200 | 22億6036万 | -4.29% | 7 | 1.18 |
| 07/17 | 1,530 | 1,530 | 1,425 | 1,478 | -3.34% | 5,900 | 23億4115万 | -0.67% | 7.25 | 1.23 |
| 07/16 | 1,490 | 1,529 | 1,488 | 1,529 | -0.07% | 1,600 | 24億2193万 | +3.1% | 7.5 | 1.27 |
| 07/15 | 1,530 | 1,538 | 1,514 | 1,530 | 0% | 1,300 | 24億2352万 | +4.51% | 7.51 | 1.27 |
| 07/14 | 1,493 | 1,530 | 1,491 | 1,530 | +2.48% | 1,900 | 24億2352万 | +6.4% | 7.51 | 1.27 |
| 07/13 | 1,526 | 1,534 | 1,489 | 1,493 | -4.66% | 8,300 | 23億6491万 | +5.81% | 7.33 | 1.24 |
| 07/10 | 1,586 | 1,597 | 1,517 | 1,566 | -1.26% | 4,500 | 24億8054万 | +12.99% | 7.68 | 1.3 |
| 07/09 | 1,547 | 1,589 | 1,516 | 1,586 | +2.19% | 6,300 | 25億1222万 | +16.79% | 7.78 | 1.32 |
| 07/08 | 1,601 | 1,601 | 1,550 | 1,552 | -4.67% | 5,400 | 24億5836万 | +16.78% | 7.61 | 1.29 |
| 07/07 | 1,607 | 1,644 | 1,581 | 1,628 | -1.15% | 7,000 | 25億7875万 | +25.04% | 7.99 | 1.35 |
| 07/06 | 1,651 | 1,720 | 1,599 | 1,647 | -2.49% | 10,400 | 26億884万 | +29.48% | 8.08 | 1.37 |
| 07/03 | 1,756 | 1,796 | 1,614 | 1,689 | -5.96% | 21,900 | 26億7537万 | +35.99% | 8.29 | 1.4 |
| 07/02 | 1,598 | 1,893 | 1,561 | 1,796 | +15.28% | 85,000 | 28億4486万 | +48.43% | 8.81 | 1.49 |
| 07/01 | 1,465 | 1,600 | 1,440 | 1,558 | +6.57% | 13,800 | 24億6787万 | +32.82% | 7.64 | 1.29 |
| 06/30 | 1,489 | 1,543 | 1,462 | 1,462 | -1.68% | 21,100 | 23億1580万 | +27.57% | 7.17 | 1.21 |
| 06/29 | 1,450 | 1,525 | 1,430 | 1,487 | +1.92% | 14,400 | 23億5540万 | +32.41% | 7.3 | 1.23 |
| 06/26 | 1,462 | 1,462 | 1,402 | 1,459 | +0.62% | 6,900 | 23億1105万 | +32.88% | 7.16 | 1.21 |
| 06/25 | 1,445 | 1,488 | 1,357 | 1,450 | +3.06% | 37,700 | 22億9680万 | +34.88% | 7.11 | 1.2 |
| 06/24 | 1,219 | 1,450 | 1,219 | 1,407 | +13.65% | 36,100 | 22億2868万 | +33.87% | 6.9 | 1.17 |
| 06/23 | 1,260 | 1,260 | 1,212 | 1,238 | -1.2% | 5,300 | 19億6099万 | +20.31% | 6.07 | 1.03 |
| 06/22 | 1,259 | 1,320 | 1,250 | 1,253 | -0.48% | 9,200 | 19億8475万 | +23.45% | 6.15 | 1.04 |
| 06/19 | 1,342 | 1,358 | 1,259 | 1,259 | -6.18% | 17,000 | 19億9425万 | +25.9% | 6.18 | 1.04 |
| 06/18 | 1,444 | 1,444 | 1,341 | 1,342 | -8.08% | 28,900 | 21億2572万 | +36.24% | 6.58 | 1.11 |
| 06/17 | 1,479 | 1,484 | 1,320 | 1,460 | +0.55% | 37,900 | 23億1264万 | +50.98% | 7.16 | 1.21 |
| 06/16 | 1,358 | 1,597 | 1,204 | 1,452 | +7.24% | 88,300 | 22億9996万 | +53.65% | 7.12 | 1.2 |
| 06/15 | 1,496 | 1,679 | 1,160 | 1,354 | +0.59% | 296,600 | 21億4473万 | +46.7% | 6.64 | 1.12 |
| 06/12 | 1,346 | 1,346 | 1,346 | 1,346 | +28.68% | 8,900 | 21億3206万 | +48.73% | 6.6 | 1.12 |
| 06/11 | 1,046 | 1,046 | 1,046 | 1,046 | +16.74% | 3,200 | 16億5686万 | +18.06% | 5.13 | 0.87 |
| 06/10 | 860 | 896 | 860 | 896 | +4.92% | 1,800 | 14億1926万 | +1.7% | 4.4 | 0.74 |
| 06/09 | 856 | 859 | 854 | 854 | +0.12% | 800 | 13億5273万 | -2.95% | 4.19 | 0.71 |
| 06/08 | 870 | 870 | 853 | 853 | -1.73% | 8,000 | 13億5115万 | -3.18% | 4.19 | 0.71 |
| 06/05 | 877 | 877 | 867 | 868 | -1.03% | 900 | 13億7491万 | -1.7% | 4.26 | 0.72 |
| 06/04 | 881 | 886 | 871 | 877 | +1.27% | 1,100 | 13億8916万 | -1.35% | 4.3 | 0.73 |
| 06/03 | 889 | 889 | 866 | 866 | -1.59% | 400 | 13億7174万 | -3.35% | 4.25 | 0.72 |
| 06/02 | 876 | 880 | 868 | 880 | -1.23% | 300 | 13億9392万 | -2.33% | 4.32 | 0.73 |
| 06/01 | 899 | 899 | 886 | 891 | -0.89% | 1,100 | 14億1134万 | -1.66% | 4.37 | 0.74 |
| 05/29 | 881 | 899 | 881 | 899 | +2.16% | 300 | 14億2401万 | -1.32% | 4.41 | 0.75 |
| 05/28 | 867 | 880 | 867 | 880 | -0.23% | 600 | 13億9392万 | -3.93% | 4.32 | 0.73 |
| 05/27 | 868 | 882 | 841 | 882 | +0.92% | 7,700 | 13億9708万 | -4.34% | 4.33 | 0.73 |
| 05/26 | 889 | 889 | 874 | 874 | 0% | 1,000 | 13億8441万 | -5.82% | 4.29 | 0.73 |
| 05/25 | 887 | 887 | 874 | 874 | +0.23% | 800 | 13億8441万 | -6.42% | 4.29 | 0.73 |
| 05/22 | 872 | 872 | 855 | 872 | +1.51% | 2,600 | 13億8124万 | -7.23% | 4.28 | 0.72 |
| 05/21 | 869 | 870 | 859 | 859 | -0.12% | 1,000 | 13億6065万 | -9.29% | 4.21 | 0.71 |
| 05/20 | 876 | 890 | 860 | 860 | -1.94% | 3,400 | 13億6224万 | -10.04% | 4.22 | 0.71 |
| 05/19 | 897 | 897 | 877 | 877 | -1.35% | 600 | 13億8916万 | -9.12% | 4.3 | 0.73 |
| 05/18 | 876 | 892 | 876 | 889 | +1.25% | 900 | 14億817万 | -8.73% | 4.36 | 0.74 |
| 05/15 | 901 | 901 | 878 | 878 | -2.34% | 2,500 | 13億9075万 | -10.77% | 4.31 | 0.73 |
| 05/14 | 889 | 899 | 889 | 899 | -0.44% | 1,700 | 14億2401万 | -9.56% | 4.41 | 0.75 |
| 05/13 | 893 | 903 | 890 | 903 | +0.78% | 1,600 | 14億3035万 | -10.06% | 4.43 | 0.75 |
| 05/12 | 896 | 896 | 890 | 896 | 0% | 1,300 | 14億1926万 | -11.64% | 4.4 | 0.74 |
| 05/11 | 895 | 914 | 895 | 896 | +0.34% | 4,400 | 14億1926万 | -12.5% | 4.4 | 0.74 |
| 05/08 | 900 | 900 | 885 | 893 | -1% | 3,300 | 14億1451万 | -13.64% | 4.38 | 0.74 |
| 05/07 | 886 | 903 | 886 | 902 | +1.81% | 4,700 | 14億2876万 | -13.6% | 4.43 | 0.75 |
| 05/01 | 862 | 893 | 862 | 886 | +2.43% | 5,900 | 14億342万 | -16.1% | 4.35 | 0.74 |
| 04/30 | 901 | 901 | 864 | 865 | -5.15% | 24,700 | 13億7016万 | -19.23% | 4.24 | 0.74 |
| 04/28 | 1,000 | 1,000 | 884 | 912 | -9.34% | 27,900 | 14億4460万 | -16.18% | 4.47 | 0.78 |
| 04/27 | 1,024 | 1,024 | 999 | 1,006 | -4.55% | 6,500 | 15億9350万 | -8.63% | 4.94 | 0.86 |
| 04/24 | 998 | 1,062 | 991 | 1,054 | +5.61% | 7,300 | 16億6953万 | -4.62% | 5.17 | 0.9 |
| 04/23 | 1,015 | 1,015 | 968 | 998 | -1.58% | 9,300 | 15億8083万 | -10.25% | 4.9 | 0.85 |
| 04/22 | 1,020 | 1,024 | 1,011 | 1,014 | +0.1% | 1,600 | 16億617万 | -9.63% | 4.97 | 0.86 |
| 04/21 | 1,057 | 1,057 | 1,013 | 1,013 | -1.65% | 2,400 | 16億459万 | -10.59% | 4.97 | 0.86 |
| 04/20 | 1,014 | 1,030 | 1,009 | 1,030 | +1.48% | 2,000 | 16億3152万 | -10.04% | 5.05 | 0.88 |
| 04/17 | 1,014 | 1,024 | 1,012 | 1,015 | -0.78% | 1,900 | 16億776万 | -12.5% | 4.98 | 0.86 |
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 | |
| 2009年 1月期 | 1,290 258 7/30 258 7/22 | 760 152 3/17 | 3,200 16,000 1/16 | - | - | +22.76% 7/22 | -32.69% 2/26 |
| 2010年 1月期 | 885 177 1/5 | 500 100 2/27 100 2/26 | 4,400 22,000 1/27 | - | - | +20.31% 1/5 | -19.35% 2/12 |
| 2011年 1月期 | 870 174 1/26 | 625 125 3/16 125 2/23 他5件 | 3,200 16,000 1/27 | 6億8904万 | 4億9500万 | +14.59% 12/27 | -24.09% 3/16 |
| 2012年 1月期 | 820 164 1/5 | 505 101 3/16 | 4,000 20,000 1/27 | 6億4944万 | 3億9996万 | +13.22% 11/29 | -13.15% 1/30 |
| 2013年 1月期 | 950 190 1/28 | 655 131 2/9 | 13,600 68,000 1/29 | 7億5240万 | 5億1876万 | +12.8% 1/28 | -12.53% 2/20 |
| 2014年 1月期 | 1,170 234 1/10 | 730 146 2/21 146 2/20 | 15,800 79,000 1/29 | 9億2664万 | 5億7816万 | +12.15% 1/10 | -18.13% 2/4 |
| 2015年 1月期 | 1,935 387 9/12 | 870 174 2/4 | 68,000 340,000 9/16 | 15億3252万 | 6億8904万 | +71.45% 9/12 | -9.07% 2/6 |
| 2016年 1月期 | 1,600 320 2/19 | 1,030 206 8/25 | 14,400 72,000 2/19 | 12億6720万 | 8億1576万 | +8.9% 10/20 | -17.76% 2/24 |
| 2017年 1月期 | 1,350 270 1/26 | 880 176 2/26 | 10,200 51,000 1/27 | 10億6920万 | 6億9696万 | +8.76% 8/17 | -11.55% 2/2 |
| 2018年 1月期 | 1,400 2,800 1/10 | 1,125 225 4/19 225 4/17 他3件 | 11,800 5,900 1/29 | 11億880万 | 8億9100万 | +5.91% 7/12 | -8.56% 2/6 |
| 2019年 1月期 | 1,394 2,787 11/14 2,787 11/13 他3件 | 1,108 2,215 1/31 | 8,200 4,100 1/29 | 11億365万 | 8億7714万 | +7.83% 3/15 | -12.41% 2/1 |
| 2020年 1月期 | 2,243 4,485 1/15 | 1,014 2,027 6/4 2,027 6/3 他2件 | 138,400 69,200 1/23 | 17億7606万 | 8億269万 | +48.92% 1/14 | -27.86% 3/9 |
| 2021年 1月期 | 1,560 3,120 2/4 3,120 2/3 | 726 1,451 3/23 | 30,800 15,400 2/20 | 12億3552万 | 5億7459万 | +15.17% 6/3 | -32.62% 3/19 |
| 2022年 1月期 | 1,740 3,480 12/17 | 1,126 2,251 2/2 | 18,200 9,100 6/14 | 13億7808万 | 8億9139万 | +8.89% 8/26 | -26.09% 1/28 |
| 2023年 1月期 | 6,840 13,680 8/26 | 1,175 2,350 2/1 | 1,124,400 562,200 8/15 | 54億1728万 | 9億3060万 | +122.45% 8/23 | -31.5% 9/30 |
| 2024年 1月期 | 4,740 9,480 3/29 | 1,253 2,506 12/28 | 564,600 282,300 3/15 | 37億5408万 | 19億8475万 | +57.55% 3/14 | -53.61% 11/1 |
| 2025年 1月期 | 1,600 3,200 3/5 | 865 1,729 8/7 | 189,000 94,500 6/11 | 25億3440万 | 13億6936万 | +33.07% 6/10 | -25.87% 8/5 |
| 2026年 1月期 | 1,689 8/13 | 818 4/11 | 274,400 7/10 | 26億7537万 | 12億9571万 | +46.31% 2/17 | -22.6% 4/7 |
| 最新 | 1,510 2026/9/11 | 16,500 | 23億9184万 | +6.86% 1,413 | |||
年間値上がり率
- 1996/12/25 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/11 vs 1996/12/25
- -55%（0.45倍）
- 1998/12/28 vs 1997/12/11
- -68%（0.32倍）
- 1999/12/29 vs 1998/12/28
- 100%（2倍）
- 2000/12/21 vs 1999/12/29
- -7%（0.93倍）
- 2001/12/17 vs 2000/12/21
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/17
- 142%（2.42倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- -42%（0.58倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/09/11 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
380円（1998/09/22） - 297%（3.97倍）
1,510円（9/11）
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。
