光・彩（7878）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,267
- 始値
- 1,246
- 高値
- 1,278
- 安値
- 1,166
- 終値 -5.6%
- 1,196
- 出来高 +58.33%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -1.89%
1,219 - 株価（25日）
移動平均値 - -8.42%
1,306 - 出来高（5日）
移動平均値 - -56.22%
4,340
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,246 | 1,278 | 1,166 | 1,196 | -5.6% | 1,900 | 18億9446万 | -8.42% | 15.56 | 1.16 |
| 03/26 | 1,246 | 1,267 | 1,240 | 1,267 | -0.71% | 1,200 | 20億692万 | -4.09% | 16.49 | 1.23 |
| 03/25 | 1,261 | 1,276 | 1,232 | 1,276 | +2.33% | 3,900 | 20億2118万 | -4.28% | 16.6 | 1.23 |
| 03/24 | 1,131 | 1,251 | 1,094 | 1,247 | +12.34% | 8,600 | 19億7524万 | -6.66% | 16.23 | 1.21 |
| 03/23 | 1,182 | 1,183 | 1,050 | 1,110 | -8.42% | 6,100 | 17億5824万 | -16.42% | 14.44 | 1.07 |
| 03/19 | 1,250 | 1,250 | 1,152 | 1,212 | -3.27% | 5,200 | 19億1980万 | -8.6% | 15.77 | 1.17 |
| 03/18 | 1,270 | 1,288 | 1,253 | 1,253 | -3.02% | 4,300 | 19億8475万 | -5.08% | 16.3 | 1.21 |
| 03/17 | 1,322 | 1,344 | 1,292 | 1,292 | -2.49% | 3,200 | 20億4652万 | -1.6% | 16.81 | 1.25 |
| 03/16 | 1,385 | 1,398 | 1,278 | 1,325 | -5.09% | 2,700 | 20億9880万 | +1.61% | 17.24 | 1.28 |
| 03/13 | 1,302 | 1,411 | 1,302 | 1,396 | +3.03% | 7,500 | 22億1126万 | +8.13% | 18.17 | 1.35 |
| 03/12 | 1,253 | 1,376 | 1,253 | 1,355 | +8.4% | 6,700 | 21億4632万 | +6.36% | 17.63 | 1.31 |
| 03/11 | 1,245 | 1,252 | 1,245 | 1,250 | -0.16% | 1,000 | 19億8000万 | -0.71% | 16.27 | 1.21 |
| 03/10 | 1,320 | 1,320 | 1,252 | 1,252 | -2.95% | 1,900 | 19億8316万 | +0.32% | 16.29 | 1.21 |
| 03/09 | 1,250 | 1,290 | 1,200 | 1,290 | -5.36% | 9,900 | 20億4336万 | +4.37% | 16.79 | 1.25 |
| 03/06 | 1,366 | 1,366 | 1,336 | 1,363 | -0.22% | 400 | 21億5899万 | +11.36% | 17.74 | 1.32 |
| 03/05 | 1,310 | 1,366 | 1,310 | 1,366 | +4.67% | 2,200 | 21億6374万 | +12.8% | 17.77 | 1.32 |
| 03/04 | 1,300 | 1,319 | 1,222 | 1,305 | -1.21% | 10,000 | 20億6712万 | +8.93% | 16.98 | 1.26 |
| 03/03 | 1,376 | 1,376 | 1,321 | 1,321 | -6.05% | 2,500 | 20億9246万 | +11.2% | 17.19 | 1.28 |
| 03/02 | 1,372 | 1,407 | 1,346 | 1,406 | +0.29% | 2,000 | 22億2710万 | +19.46% | 18.3 | 1.36 |
| 02/27 | 1,340 | 1,432 | 1,320 | 1,402 | +2.71% | 3,500 | 22億2076万 | +20.65% | 18.24 | 1.36 |
| 02/26 | 1,420 | 1,451 | 1,365 | 1,365 | -1.8% | 6,400 | 21億6216万 | +18.9% | 17.76 | 1.32 |
| 02/25 | 1,288 | 1,500 | 1,268 | 1,390 | +5.46% | 16,400 | 22億176万 | +22.47% | 18.09 | 1.34 |
| 02/24 | 1,381 | 1,381 | 1,318 | 1,318 | -2.44% | 3,400 | 20億8771万 | +17.47% | 17.15 | 1.27 |
| 02/20 | 1,313 | 1,379 | 1,282 | 1,351 | +0.6% | 9,500 | 21億3998万 | +21.49% | 17.58 | 1.31 |
| 02/19 | 1,560 | 1,560 | 1,261 | 1,343 | -14.46% | 33,300 | 21億2731万 | +22.09% | 17.48 | 1.3 |
| 02/18 | 1,561 | 1,699 | 1,475 | 1,570 | +0.58% | 83,400 | 24億8688万 | +44.3% | 20.43 | 1.52 |
| 02/17 | 1,323 | 1,640 | 1,137 | 1,561 | +15.37% | 210,200 | 24億7262万 | +46.3% | 20.31 | 1.51 |
| 02/16 | 1,039 | 1,353 | 1,020 | 1,353 | +27.64% | 8,800 | 21億4315万 | +29.47% | 17.61 | 1.31 |
| 02/13 | 1,060 | 1,066 | 1,060 | 1,060 | 0% | 400 | 16億7904万 | +2.81% | 13.79 | 1.03 |
| 02/12 | 1,055 | 1,060 | 1,055 | 1,060 | -0.19% | 3,900 | 16億7904万 | +3.01% | 13.79 | 1.03 |
| 02/10 | 1,066 | 1,066 | 1,035 | 1,062 | -0.65% | 6,200 | 16億8220万 | +3.41% | 13.82 | 1.03 |
| 02/09 | 1,069 | 1,073 | 1,026 | 1,069 | +0.19% | 3,600 | 16億9329万 | +4.39% | 13.91 | 1.03 |
| 02/06 | 1,000 | 1,073 | 1,000 | 1,067 | +6.7% | 5,900 | 16億9012万 | +4.61% | 13.88 | 1.03 |
| 02/05 | 975 | 1,013 | 975 | 1,000 | +2.56% | 3,400 | 15億8400万 | -1.57% | 13.01 | 0.97 |
| 02/04 | 979 | 980 | 975 | 975 | -0.41% | 1,300 | 15億4440万 | -3.94% | 12.69 | 0.94 |
| 02/03 | 963 | 992 | 963 | 979 | +1.77% | 2,600 | 15億5073万 | -3.55% | 12.74 | 0.95 |
| 02/02 | 986 | 986 | 951 | 962 | -0.93% | 3,000 | 15億2380万 | -5.31% | 12.52 | 0.93 |
| 01/30 | 977 | 977 | 970 | 971 | -1.42% | 2,300 | 15億3806万 | -4.43% | 13.21 | 0.94 |
| 01/29 | 976 | 991 | 970 | 985 | -4.92% | 7,800 | 15億6024万 | -3.05% | 13.4 | 0.95 |
| 01/28 | 1,050 | 1,051 | 1,036 | 1,036 | -0.77% | 1,600 | 16億4102万 | +2.07% | 14.09 | 1 |
| 01/27 | 1,033 | 1,044 | 1,033 | 1,044 | -1.04% | 1,200 | 16億5369万 | +3.16% | 14.2 | 1.01 |
| 01/26 | 1,032 | 1,055 | 1,032 | 1,055 | +2.43% | 1,300 | 16億7112万 | +4.56% | 14.35 | 1.02 |
| 01/23 | 1,032 | 1,041 | 1,030 | 1,030 | -1.34% | 6,900 | 16億3152万 | +2.49% | 14.01 | 1 |
| 01/22 | 1,045 | 1,049 | 1,044 | 1,044 | 0% | 300 | 16億5369万 | +4.09% | 14.2 | 1.01 |
| 01/21 | 1,050 | 1,058 | 1,040 | 1,044 | -1.04% | 600 | 16億5369万 | +4.3% | 14.2 | 1.01 |
| 01/20 | 1,077 | 1,078 | 1,051 | 1,055 | -0.94% | 2,700 | 16億7112万 | +5.61% | 14.35 | 1.02 |
| 01/19 | 1,065 | 1,080 | 1,058 | 1,065 | 0% | 3,200 | 16億8696万 | +6.93% | 14.49 | 1.03 |
| 01/16 | 1,040 | 1,065 | 1,040 | 1,065 | +1.33% | 1,300 | 16億8696万 | +7.25% | 14.49 | 1.03 |
| 01/15 | 1,032 | 1,053 | 1,032 | 1,051 | +1.06% | 1,700 | 16億6478万 | +6.16% | 14.3 | 1.02 |
| 01/14 | 1,029 | 1,040 | 1,022 | 1,040 | 0% | 1,100 | 16億4736万 | +5.26% | 14.15 | 1.01 |
| 01/13 | 1,042 | 1,042 | 1,022 | 1,040 | +2.77% | 1,700 | 16億4736万 | +5.48% | 14.15 | 1.01 |
| 01/09 | 996 | 1,012 | 996 | 1,012 | +0.2% | 2,200 | 16億300万 | +2.74% | 13.77 | 0.98 |
| 01/08 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 300 | 15億9984万 | +2.64% | 13.74 | 0.98 |
| 01/07 | 1,013 | 1,024 | 1,010 | 1,010 | -0.3% | 1,300 | 15億9984万 | +2.64% | 13.74 | 0.98 |
| 01/06 | 981 | 1,013 | 981 | 1,013 | +3.26% | 3,000 | 16億459万 | +2.95% | 13.78 | 0.98 |
| 01/05 | 969 | 981 | 969 | 981 | +1.24% | 2,900 | 15億5390万 | -0.3% | 13.35 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 960 | 969 | 958 | 969 | +0.31% | 3,200 | 15億3489万 | -1.52% | 13.18 | 0.94 |
| 12/29 | 959 | 966 | 949 | 966 | +0.42% | 8,800 | 15億3014万 | -2.03% | 13.14 | 0.93 |
| 12/26 | 990 | 990 | 961 | 962 | -2.83% | 5,800 | 15億2380万 | -2.63% | 13.09 | 0.93 |
| 12/25 | 975 | 990 | 975 | 990 | 0% | 1,100 | 15億6816万 | +0.1% | 13.47 | 0.96 |
| 12/24 | 968 | 990 | 968 | 990 | +1.54% | 3,300 | 15億6816万 | +0.1% | 13.47 | 0.96 |
| 12/23 | 960 | 975 | 960 | 975 | +1.56% | 3,400 | 15億4440万 | -1.61% | 13.26 | 0.94 |
| 12/22 | 960 | 969 | 960 | 960 | 0% | 2,000 | 15億2064万 | -3.52% | 13.06 | 0.93 |
| 12/19 | 960 | 972 | 960 | 960 | 0% | 1,800 | 15億2064万 | -4% | 13.06 | 0.93 |
| 12/18 | 965 | 970 | 960 | 960 | -0.62% | 2,000 | 15億2064万 | -4.48% | 13.06 | 0.93 |
| 12/17 | 970 | 971 | 966 | 966 | -1.33% | 1,000 | 15億3014万 | -4.36% | 13.14 | 0.93 |
| 12/16 | 979 | 979 | 971 | 979 | 0% | 6,300 | 15億5073万 | -3.45% | 13.32 | 0.95 |
| 12/15 | 978 | 979 | 972 | 979 | +0.1% | 6,300 | 15億5073万 | -3.83% | 13.32 | 0.95 |
| 12/12 | 1,020 | 1,020 | 974 | 978 | -1.21% | 6,600 | 15億4915万 | -4.12% | 13.3 | 0.95 |
| 12/11 | 979 | 990 | 979 | 990 | 0% | 3,700 | 15億6816万 | -3.13% | 13.47 | 0.96 |
| 12/10 | 982 | 990 | 980 | 990 | +0.92% | 5,800 | 15億6816万 | -3.41% | 13.47 | 0.96 |
| 12/09 | 995 | 1,019 | 981 | 981 | -1.6% | 4,400 | 15億5390万 | -4.57% | 13.35 | 0.95 |
| 12/08 | 992 | 997 | 988 | 997 | +0.2% | 4,000 | 15億7924万 | -3.3% | 13.56 | 0.96 |
| 12/05 | 1,000 | 1,019 | 986 | 995 | -0.9% | 2,700 | 15億7608万 | -3.68% | 13.54 | 0.96 |
| 12/04 | 1,004 | 1,004 | 1,004 | 1,004 | +0.2% | 200 | 15億9033万 | -3.18% | 13.66 | 0.97 |
| 12/03 | 1,017 | 1,017 | 990 | 1,002 | 0% | 1,400 | 15億8716万 | -3.75% | 13.63 | 0.97 |
| 12/02 | 1,015 | 1,015 | 1,002 | 1,002 | 0% | 400 | 15億8716万 | -4.02% | 13.63 | 0.97 |
| 12/01 | 1,010 | 1,010 | 1,002 | 1,002 | -1.28% | 400 | 15億8716万 | -4.3% | 13.63 | 0.97 |
| 11/28 | 981 | 1,039 | 980 | 1,015 | +1.91% | 4,300 | 16億776万 | -3.43% | 13.81 | 0.98 |
| 11/27 | 996 | 996 | 996 | 996 | +0.4% | 100 | 15億7766万 | -5.5% | 13.55 | 0.96 |
| 11/26 | 992 | 992 | 992 | 992 | -1.78% | 200 | 15億7132万 | -6.33% | 13.49 | 0.96 |
| 11/25 | 1,030 | 1,030 | 1,001 | 1,010 | -1.94% | 900 | 15億9984万 | -4.99% | 13.74 | 0.98 |
| 11/21 | 969 | 1,030 | 969 | 1,030 | +4.67% | 2,000 | 16億3152万 | -3.29% | 14.01 | 1 |
| 11/20 | 1,002 | 1,010 | 984 | 984 | -0.81% | 2,700 | 15億5865万 | -7.61% | 13.39 | 0.95 |
| 11/19 | 1,009 | 1,010 | 986 | 992 | -4.52% | 9,200 | 15億7132万 | -7.12% | 13.49 | 0.96 |
| 11/18 | 1,044 | 1,060 | 1,030 | 1,039 | -1.98% | 1,000 | 16億4577万 | -3.08% | 14.13 | 1 |
| 11/17 | 1,089 | 1,089 | 1,057 | 1,060 | -2.57% | 1,000 | 16億7904万 | -1.21% | 14.42 | 1.03 |
| 11/14 | 1,102 | 1,102 | 1,088 | 1,088 | +0.55% | 1,100 | 17億2339万 | +1.3% | 14.8 | 1.05 |
| 11/13 | 1,090 | 1,090 | 1,064 | 1,082 | -0.73% | 1,100 | 17億1388万 | +0.84% | 14.72 | 1.05 |
| 11/12 | 1,090 | 1,099 | 1,067 | 1,090 | +1.77% | 600 | 17億2656万 | +1.49% | 14.83 | 1.05 |
| 11/11 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 1,100 | 16億9646万 | -0.37% | 14.57 | 1.04 |
| 11/10 | 1,071 | 1,071 | 1,071 | 1,071 | +2.88% | 200 | 16億9646万 | -0.56% | 14.57 | 1.04 |
| 11/07 | 1,032 | 1,107 | 1,032 | 1,041 | +0.87% | 2,600 | 16億4894万 | -3.7% | 14.16 | 1.01 |
| 11/06 | 1,065 | 1,065 | 1,031 | 1,032 | -3.1% | 1,200 | 16億3468万 | -4.97% | 14.04 | 1 |
| 11/05 | 1,066 | 1,066 | 1,060 | 1,065 | 0% | 2,700 | 16億8696万 | -2.47% | 14.49 | 1.03 |
| 11/04 | 1,060 | 1,094 | 1,060 | 1,065 | +0.95% | 500 | 16億8696万 | -2.92% | 14.49 | 1.03 |
| 10/31 | 1,053 | 1,102 | 1,050 | 1,055 | +0.19% | 1,200 | 16億7112万 | -4.26% | 14.35 | 1.06 |
| 10/30 | 1,053 | 1,053 | 1,053 | 1,053 | -2.77% | 100 | 16億6795万 | -4.88% | 14.32 | 1.05 |
| 10/29 | 1,083 | 1,083 | 1,083 | 1,083 | -1.55% | 100 | 17億1547万 | -2.7% | 14.73 | 1.08 |
| 10/28 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 100 | 17億4240万 | -1.7% | 14.96 | 1.1 |
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 | 1,196 2026/3/27 | 1,900 | 18億9446万 | -8.42% 1,306 | |||
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）
- 2026/03/27 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
380円（1998/09/22） - 215%（3.15倍）
1,196円（3/27）
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。
