- 7878
- 2026/10/02
- 時価
- 17億円
- PER 予
- 5.49倍
- 2010年以降
- 赤字-184.47倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.27-5.09倍
（2010-2026年） - 配当 予
- 3.13%
- 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
10/2
- 前日 (10/1)
- 1,116
- 始値
- 1,117
- 高値
- 1,124
- 安値
- 1,102
- 終値 +0.27%
- 1,119
- 出来高 -48.65%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,128 - 株価（25日）
移動平均値 - -15.67%
1,327 - 出来高（5日）
移動平均値 - -72.46%
6,900
2026/05/11～2026/10/02
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 | 1,117 | 1,124 | 1,102 | 1,119 | +0.27% | 1,900 | - | -15.67% | - | - |
| 10/01 | 1,100 | 1,123 | 1,100 | 1,116 | +1.45% | 3,700 | - | -16.9% | - | - |
| 09/30 | 1,148 | 1,170 | 1,080 | 1,100 | -4.18% | 17,100 | - | -18.94% | - | - |
| 09/29 | 1,154 | 1,158 | 1,147 | 1,148 | -0.78% | 4,000 | - | -16.08% | - | - |
| 09/28 | 1,180 | 1,188 | 1,144 | 1,157 | -1.62% | 7,800 | - | -15.73% | - | - |
| 09/25 | 1,188 | 1,188 | 1,170 | 1,176 | +1.47% | 2,300 | - | -14.66% | - | - |
| 09/24 | 1,166 | 1,188 | 1,150 | 1,159 | +1.4% | 4,900 | - | -16.26% | - | - |
| 09/18 | 1,182 | 1,182 | 1,143 | 1,143 | -2.31% | 5,400 | - | -17.77% | - | - |
| 09/17 | 1,146 | 1,188 | 1,140 | 1,170 | +1.74% | 10,300 | - | -16.37% | - | - |
| 09/16 | 1,155 | 1,159 | 1,123 | 1,150 | -1.54% | 15,500 | - | -18.09% | - | - |
| 09/15 | 1,206 | 1,206 | 1,090 | 1,168 | -7.74% | 48,200 | - | -17.16% | - | - |
| 09/14 | 1,380 | 1,380 | 1,235 | 1,266 | -16.16% | 75,800 | - | -10.47% | - | - |
| 09/11 | 1,560 | 1,572 | 1,447 | 1,510 | +0.73% | 16,500 | - | +6.86% | - | - |
| 09/10 | 1,519 | 1,529 | 1,477 | 1,499 | -1.38% | 2,900 | - | +6.84% | - | - |
| 09/09 | 1,440 | 1,539 | 1,440 | 1,520 | +6.15% | 5,100 | - | +8.88% | - | - |
| 09/08 | 1,500 | 1,500 | 1,432 | 1,432 | -4.53% | 4,700 | - | +3.17% | - | - |
| 09/07 | 1,571 | 1,571 | 1,500 | 1,500 | -2.02% | 4,700 | - | +8.38% | - | - |
| 09/04 | 1,538 | 1,578 | 1,513 | 1,531 | +0.72% | 4,400 | - | +11.18% | - | - |
| 09/03 | 1,490 | 1,580 | 1,463 | 1,520 | +4.11% | 9,600 | - | +11.19% | - | - |
| 09/02 | 1,460 | 1,560 | 1,433 | 1,460 | 0% | 8,700 | - | +7.43% | - | - |
| 09/01 | 1,446 | 1,488 | 1,446 | 1,460 | +0.76% | 1,500 | - | +7.51% | - | - |
| 08/31 | 1,445 | 1,472 | 1,443 | 1,449 | +0.28% | 1,200 | - | +6.86% | - | - |
| 08/28 | 1,448 | 1,469 | 1,437 | 1,445 | -1.43% | 1,700 | - | +6.8% | - | - |
| 08/27 | 1,499 | 1,499 | 1,406 | 1,466 | -2.2% | 3,600 | - | +8.51% | - | - |
| 08/26 | 1,566 | 1,566 | 1,488 | 1,499 | -1.83% | 3,900 | - | +11.12% | - | - |
| 08/25 | 1,470 | 1,595 | 1,470 | 1,527 | +3.95% | 6,500 | - | +13.45% | - | - |
| 08/24 | 1,396 | 1,536 | 1,396 | 1,469 | +7.54% | 10,700 | - | +9.3% | - | - |
| 08/21 | 1,315 | 1,373 | 1,305 | 1,366 | +5.48% | 3,000 | - | +1.49% | - | - |
| 08/20 | 1,307 | 1,307 | 1,295 | 1,295 | +1.17% | 800 | - | -4.29% | - | - |
| 08/19 | 1,255 | 1,280 | 1,255 | 1,280 | -3.54% | 1,400 | - | -6.02% | - | - |
| 08/18 | 1,300 | 1,327 | 1,300 | 1,327 | +1.76% | 900 | - | -3.21% | - | - |
| 08/17 | 1,368 | 1,371 | 1,304 | 1,304 | -4.68% | 3,000 | - | -5.51% | - | - |
| 08/14 | 1,295 | 1,368 | 1,282 | 1,368 | +5.23% | 800 | - | -1.65% | - | - |
| 08/13 | 1,347 | 1,375 | 1,273 | 1,300 | +1.01% | 3,600 | - | -7.08% | - | - |
| 08/12 | 1,310 | 1,310 | 1,252 | 1,287 | +0.55% | 1,500 | - | -8.85% | - | - |
| 08/10 | 1,234 | 1,282 | 1,234 | 1,280 | +3.73% | 1,200 | - | -10.24% | - | - |
| 08/07 | 1,266 | 1,266 | 1,203 | 1,234 | -2.53% | 1,400 | - | -14.48% | - | - |
| 08/06 | 1,300 | 1,300 | 1,266 | 1,266 | -4.6% | 2,500 | - | -13.58% | - | - |
| 08/05 | 1,310 | 1,341 | 1,310 | 1,327 | +0.84% | 400 | - | -10.16% | - | - |
| 08/04 | 1,317 | 1,317 | 1,301 | 1,316 | 0% | 1,100 | - | -11.2% | - | - |
| 08/03 | 1,315 | 1,316 | 1,315 | 1,316 | -2.16% | 300 | - | -11.62% | - | - |
| 07/31 | 1,277 | 1,357 | 1,276 | 1,345 | +5.41% | 2,000 | - | -10.03% | - | - |
| 07/30 | 1,320 | 1,320 | 1,242 | 1,276 | -3.33% | 2,000 | - | -14.88% | - | - |
| 07/29 | 1,418 | 1,418 | 1,282 | 1,320 | -6.91% | 22,200 | - | -12.23% | - | - |
| 07/28 | 1,394 | 1,422 | 1,371 | 1,418 | -0.42% | 1,000 | - | -5.53% | - | - |
| 07/27 | 1,370 | 1,450 | 1,370 | 1,424 | +3.94% | 12,600 | - | -4.69% | - | - |
| 07/24 | 1,372 | 1,375 | 1,370 | 1,370 | -2.21% | 1,200 | - | -7.93% | - | - |
| 07/23 | 1,430 | 1,430 | 1,370 | 1,401 | +0.07% | 3,500 | - | -5.78% | - | - |
| 07/22 | 1,425 | 1,426 | 1,400 | 1,400 | -1.89% | 1,200 | - | -5.98% | - | - |
| 07/21 | 1,418 | 1,449 | 1,400 | 1,427 | -3.45% | 4,200 | - | -4.29% | - | - |
| 07/17 | 1,530 | 1,530 | 1,425 | 1,478 | -3.34% | 5,900 | - | -0.67% | - | - |
| 07/16 | 1,490 | 1,529 | 1,488 | 1,529 | -0.07% | 1,600 | - | +3.1% | - | - |
| 07/15 | 1,530 | 1,538 | 1,514 | 1,530 | 0% | 1,300 | - | +4.51% | - | - |
| 07/14 | 1,493 | 1,530 | 1,491 | 1,530 | +2.48% | 1,900 | - | +6.4% | - | - |
| 07/13 | 1,526 | 1,534 | 1,489 | 1,493 | -4.66% | 8,300 | - | +5.81% | - | - |
| 07/10 | 1,586 | 1,597 | 1,517 | 1,566 | -1.26% | 4,500 | - | +12.99% | - | - |
| 07/09 | 1,547 | 1,589 | 1,516 | 1,586 | +2.19% | 6,300 | - | +16.79% | - | - |
| 07/08 | 1,601 | 1,601 | 1,550 | 1,552 | -4.67% | 5,400 | - | +16.78% | - | - |
| 07/07 | 1,607 | 1,644 | 1,581 | 1,628 | -1.15% | 7,000 | - | +25.04% | - | - |
| 07/06 | 1,651 | 1,720 | 1,599 | 1,647 | -2.49% | 10,400 | - | +29.48% | - | - |
| 07/03 | 1,756 | 1,796 | 1,614 | 1,689 | -5.96% | 21,900 | - | +35.99% | - | - |
| 07/02 | 1,598 | 1,893 | 1,561 | 1,796 | +15.28% | 85,000 | - | +48.43% | - | - |
| 07/01 | 1,465 | 1,600 | 1,440 | 1,558 | +6.57% | 13,800 | - | +32.82% | - | - |
| 06/30 | 1,489 | 1,543 | 1,462 | 1,462 | -1.68% | 21,100 | - | +27.57% | - | - |
| 06/29 | 1,450 | 1,525 | 1,430 | 1,487 | +1.92% | 14,400 | - | +32.41% | - | - |
| 06/26 | 1,462 | 1,462 | 1,402 | 1,459 | +0.62% | 6,900 | - | +32.88% | - | - |
| 06/25 | 1,445 | 1,488 | 1,357 | 1,450 | +3.06% | 37,700 | - | +34.88% | - | - |
| 06/24 | 1,219 | 1,450 | 1,219 | 1,407 | +13.65% | 36,100 | - | +33.87% | - | - |
| 06/23 | 1,260 | 1,260 | 1,212 | 1,238 | -1.2% | 5,300 | - | +20.31% | - | - |
| 06/22 | 1,259 | 1,320 | 1,250 | 1,253 | -0.48% | 9,200 | - | +23.45% | - | - |
| 06/19 | 1,342 | 1,358 | 1,259 | 1,259 | -6.18% | 17,000 | - | +25.9% | - | - |
| 06/18 | 1,444 | 1,444 | 1,341 | 1,342 | -8.08% | 28,900 | - | +36.24% | - | - |
| 06/17 | 1,479 | 1,484 | 1,320 | 1,460 | +0.55% | 37,900 | - | +50.98% | - | - |
| 06/16 | 1,358 | 1,597 | 1,204 | 1,452 | +7.24% | 88,300 | - | +53.65% | - | - |
| 06/15 | 1,496 | 1,679 | 1,160 | 1,354 | +0.59% | 296,600 | - | +46.7% | - | - |
| 06/12 | 1,346 | 1,346 | 1,346 | 1,346 | +28.68% | 8,900 | - | +48.73% | - | - |
| 06/11 | 1,046 | 1,046 | 1,046 | 1,046 | +16.74% | 3,200 | - | +18.06% | - | - |
| 06/10 | 860 | 896 | 860 | 896 | +4.92% | 1,800 | - | +1.7% | - | - |
| 06/09 | 856 | 859 | 854 | 854 | +0.12% | 800 | - | -2.95% | - | - |
| 06/08 | 870 | 870 | 853 | 853 | -1.73% | 8,000 | - | -3.18% | - | - |
| 06/05 | 877 | 877 | 867 | 868 | -1.03% | 900 | - | -1.7% | - | - |
| 06/04 | 881 | 886 | 871 | 877 | +1.27% | 1,100 | - | -1.35% | - | - |
| 06/03 | 889 | 889 | 866 | 866 | -1.59% | 400 | - | -3.35% | - | - |
| 06/02 | 876 | 880 | 868 | 880 | -1.23% | 300 | - | -2.33% | - | - |
| 06/01 | 899 | 899 | 886 | 891 | -0.89% | 1,100 | - | -1.66% | - | - |
| 05/29 | 881 | 899 | 881 | 899 | +2.16% | 300 | - | -1.32% | - | - |
| 05/28 | 867 | 880 | 867 | 880 | -0.23% | 600 | - | -3.93% | - | - |
| 05/27 | 868 | 882 | 841 | 882 | +0.92% | 7,700 | - | -4.34% | - | - |
| 05/26 | 889 | 889 | 874 | 874 | 0% | 1,000 | - | -5.82% | - | - |
| 05/25 | 887 | 887 | 874 | 874 | +0.23% | 800 | - | -6.42% | - | - |
| 05/22 | 872 | 872 | 855 | 872 | +1.51% | 2,600 | - | -7.23% | - | - |
| 05/21 | 869 | 870 | 859 | 859 | -0.12% | 1,000 | - | -9.29% | - | - |
| 05/20 | 876 | 890 | 860 | 860 | -1.94% | 3,400 | - | -10.04% | - | - |
| 05/19 | 897 | 897 | 877 | 877 | -1.35% | 600 | - | -9.12% | - | - |
| 05/18 | 876 | 892 | 876 | 889 | +1.25% | 900 | - | -8.73% | - | - |
| 05/15 | 901 | 901 | 878 | 878 | -2.34% | 2,500 | - | -10.77% | - | - |
| 05/14 | 889 | 899 | 889 | 899 | -0.44% | 1,700 | - | -9.56% | - | - |
| 05/13 | 893 | 903 | 890 | 903 | +0.78% | 1,600 | - | -10.06% | - | - |
| 05/12 | 896 | 896 | 890 | 896 | 0% | 1,300 | - | -11.64% | - | - |
| 05/11 | 895 | 914 | 895 | 896 | +0.34% | 4,400 | - | -12.5% | - | - |
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 | 1,119 2026/10/2 | 1,900 | 17億7249万 | -15.67% 1,327 | |||
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）
- 2026/10/02 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
380円（1998/09/22） - 194%（2.94倍）
1,119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。
