丸八証券（8700）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,764
- 始値
- 1,764
- 高値
- 1,770
- 安値
- 1,746
- 終値 +0.28%
- 1,769
- 出来高 +50%
- 6,600
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,770 - 株価（25日）
移動平均値 - -0.34%
1,775 - 出来高（5日）
移動平均値 - +21.77%
5,420
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,764 | 1,770 | 1,746 | 1,769 | +0.28% | 6,600 | 71億5201万 | -0.34% | 10.32 | 0.86 |
| 05/07 | 1,741 | 1,764 | 1,740 | 1,764 | +1.03% | 4,400 | 71億3179万 | -0.56% | 10.29 | 0.86 |
| 05/01 | 1,771 | 1,777 | 1,741 | 1,746 | -3.59% | 5,800 | 70億5902万 | -1.8% | 10.19 | 0.85 |
| 04/30 | 1,760 | 1,811 | 1,760 | 1,811 | +2.9% | 7,000 | 73億2181万 | +1.57% | 10.57 | 0.88 |
| 04/28 | 1,750 | 1,765 | 1,749 | 1,760 | +0.23% | 3,300 | 71億1562万 | -1.35% | 10.27 | 0.86 |
| 04/27 | 1,768 | 1,780 | 1,749 | 1,756 | -0.4% | 5,600 | 70億9945万 | -1.68% | 10.25 | 0.85 |
| 04/24 | 1,766 | 1,775 | 1,749 | 1,763 | +0.69% | 5,400 | 71億2775万 | -1.23% | 10.29 | 0.86 |
| 04/23 | 1,761 | 1,774 | 1,750 | 1,751 | -0.68% | 3,700 | 70億7924万 | -1.85% | 10.22 | 0.85 |
| 04/22 | 1,783 | 1,783 | 1,746 | 1,763 | -0.11% | 3,400 | 71億2775万 | -1.12% | 10.29 | 0.86 |
| 04/21 | 1,794 | 1,794 | 1,760 | 1,765 | -1.12% | 2,500 | 71億3584万 | -0.95% | 10.3 | 0.86 |
| 04/20 | 1,796 | 1,800 | 1,785 | 1,785 | -0.56% | 5,100 | 72億1670万 | +0.22% | 10.42 | 0.87 |
| 04/17 | 1,812 | 1,812 | 1,795 | 1,795 | -0.55% | 3,600 | 72億5713万 | +0.84% | 10.47 | 0.87 |
| 04/16 | 1,800 | 1,809 | 1,799 | 1,805 | +0.39% | 6,000 | 72億9756万 | +1.52% | 10.53 | 0.88 |
| 04/15 | 1,795 | 1,798 | 1,784 | 1,798 | +0.67% | 2,100 | 72億6926万 | +1.24% | 10.49 | 0.87 |
| 04/14 | 1,818 | 1,818 | 1,786 | 1,786 | -0.72% | 2,400 | 72億2074万 | +0.68% | 10.42 | 0.87 |
| 04/13 | 1,816 | 1,816 | 1,791 | 1,799 | -0.83% | 3,400 | 72億7330万 | +1.58% | 10.5 | 0.87 |
| 04/10 | 1,812 | 1,816 | 1,776 | 1,814 | +0.28% | 2,300 | 73億3394万 | +2.6% | 10.58 | 0.88 |
| 04/09 | 1,814 | 1,818 | 1,800 | 1,809 | 0% | 1,300 | 73億1373万 | +2.43% | 10.56 | 0.88 |
| 04/08 | 1,784 | 1,814 | 1,780 | 1,809 | +1.8% | 13,300 | 73億1373万 | +2.61% | 10.56 | 0.88 |
| 04/07 | 1,763 | 1,777 | 1,755 | 1,777 | +0.85% | 3,400 | 71億8435万 | +0.91% | 10.37 | 0.86 |
| 04/06 | 1,771 | 1,775 | 1,754 | 1,762 | +0.34% | 5,300 | 71億2371万 | +0.06% | 10.28 | 0.86 |
| 04/03 | 1,757 | 1,769 | 1,743 | 1,756 | +0.29% | 3,300 | 70億9945万 | -0.34% | 10.25 | 0.85 |
| 04/02 | 1,731 | 1,760 | 1,730 | 1,751 | +0.92% | 5,500 | 70億7924万 | -0.68% | 10.22 | 0.85 |
| 04/01 | 1,750 | 1,750 | 1,715 | 1,735 | -0.12% | 4,600 | 70億1455万 | -1.7% | 10.12 | 0.84 |
| 03/31 | 1,739 | 1,739 | 1,701 | 1,737 | -1.19% | 7,800 | 70億2263万 | -1.7% | 10.14 | 0.84 |
| 03/30 | 1,729 | 1,779 | 1,700 | 1,758 | -5.94% | 13,800 | 71億754万 | -0.62% | 10.26 | 0.85 |
| 03/27 | 1,860 | 1,895 | 1,842 | 1,869 | +0.48% | 30,800 | 75億5631万 | +5.53% | 10.91 | 0.91 |
| 03/26 | 1,859 | 1,865 | 1,828 | 1,860 | +0.59% | 20,200 | 75億1992万 | +5.26% | 10.85 | 0.9 |
| 03/25 | 1,802 | 1,899 | 1,800 | 1,849 | +3.18% | 34,200 | 74億7545万 | +4.76% | 10.79 | 0.9 |
| 03/24 | 1,755 | 1,803 | 1,749 | 1,792 | +3.34% | 64,800 | 72億4500万 | +1.7% | 10.46 | 0.87 |
| 03/23 | 1,734 | 1,734 | 1,715 | 1,734 | -0.06% | 5,600 | 70億1050万 | -1.53% | 10.12 | 0.84 |
| 03/19 | 1,748 | 1,750 | 1,734 | 1,735 | -0.52% | 4,800 | 70億1455万 | -1.59% | 10.12 | 0.84 |
| 03/18 | 1,742 | 1,754 | 1,731 | 1,744 | +0.4% | 5,200 | 70億5093万 | -1.19% | 10.18 | 0.85 |
| 03/17 | 1,740 | 1,761 | 1,731 | 1,737 | -0.17% | 3,400 | 70億2263万 | -1.7% | 10.14 | 0.84 |
| 03/16 | 1,746 | 1,746 | 1,740 | 1,740 | -0.29% | 2,200 | 70億3476万 | -1.58% | 10.15 | 0.85 |
| 03/13 | 1,750 | 1,765 | 1,745 | 1,745 | -0.29% | 2,000 | 70億5498万 | -1.41% | 10.18 | 0.85 |
| 03/12 | 1,765 | 1,765 | 1,750 | 1,750 | -0.06% | 700 | 70億7519万 | -1.24% | 10.21 | 0.85 |
| 03/11 | 1,765 | 1,765 | 1,751 | 1,751 | +0.63% | 1,000 | 70億7924万 | -1.3% | 10.22 | 0.85 |
| 03/10 | 1,751 | 1,765 | 1,721 | 1,740 | +1.69% | 2,900 | 70億3476万 | -2.03% | 10.15 | 0.85 |
| 03/09 | 1,715 | 1,727 | 1,700 | 1,711 | -1.67% | 3,100 | 69億1752万 | -3.77% | 9.98 | 0.83 |
| 03/06 | 1,755 | 1,767 | 1,706 | 1,740 | -1.75% | 4,400 | 70億3476万 | -2.25% | 10.15 | 0.85 |
| 03/05 | 1,728 | 1,771 | 1,728 | 1,771 | +2.97% | 2,500 | 71億6009万 | -0.56% | 10.33 | 0.86 |
| 03/04 | 1,734 | 1,734 | 1,701 | 1,720 | -2.05% | 5,000 | 69億5390万 | -3.37% | 10.04 | 0.84 |
| 03/03 | 1,789 | 1,789 | 1,756 | 1,756 | -1.35% | 5,400 | 70億9945万 | -1.4% | 10.25 | 0.85 |
| 03/02 | 1,786 | 1,797 | 1,777 | 1,780 | -0.34% | 4,700 | 71億9648万 | -0.11% | 10.39 | 0.87 |
| 02/27 | 1,796 | 1,799 | 1,784 | 1,786 | 0% | 6,000 | 72億2074万 | +0.28% | 10.42 | 0.87 |
| 02/26 | 1,783 | 1,789 | 1,783 | 1,786 | -0.11% | 3,300 | 72億2074万 | +0.39% | 10.42 | 0.87 |
| 02/25 | 1,789 | 1,790 | 1,786 | 1,788 | -0.06% | 3,600 | 72億2883万 | +0.62% | 10.43 | 0.87 |
| 02/24 | 1,792 | 1,802 | 1,785 | 1,789 | +0.11% | 2,500 | 72億3287万 | +0.79% | 10.44 | 0.87 |
| 02/20 | 1,806 | 1,806 | 1,779 | 1,787 | -1% | 2,700 | 72億2478万 | +0.85% | 10.43 | 0.87 |
| 02/19 | 1,797 | 1,805 | 1,785 | 1,805 | +0.95% | 2,900 | 72億9756万 | +1.92% | 10.53 | 0.88 |
| 02/18 | 1,790 | 1,798 | 1,782 | 1,788 | -0.5% | 5,200 | 72億2883万 | +1.19% | 10.43 | 0.87 |
| 02/17 | 1,785 | 1,798 | 1,767 | 1,797 | +1.18% | 4,000 | 72億6521万 | +1.81% | 10.49 | 0.87 |
| 02/16 | 1,780 | 1,791 | 1,776 | 1,776 | -0.22% | 1,600 | 71億8031万 | +0.85% | 10.36 | 0.86 |
| 02/13 | 1,793 | 1,793 | 1,762 | 1,780 | +0.17% | 2,700 | 71億9648万 | +1.19% | 10.39 | 0.87 |
| 02/12 | 1,777 | 1,795 | 1,770 | 1,777 | -0.28% | 5,300 | 71億8435万 | +1.2% | 10.37 | 0.86 |
| 02/10 | 1,795 | 1,800 | 1,782 | 1,782 | -0.56% | 2,900 | 72億457万 | +1.65% | 10.4 | 0.87 |
| 02/09 | 1,805 | 1,805 | 1,790 | 1,792 | +1.07% | 3,400 | 72億4500万 | +2.46% | 10.46 | 0.87 |
| 02/06 | 1,793 | 1,803 | 1,773 | 1,773 | -0.78% | 2,100 | 71億6818万 | +1.66% | 10.35 | 0.86 |
| 02/05 | 1,800 | 1,800 | 1,780 | 1,787 | -0.72% | 1,700 | 72億2478万 | +2.7% | 10.43 | 0.87 |
| 02/04 | 1,795 | 1,800 | 1,763 | 1,800 | +0.33% | 1,800 | 72億7734万 | +3.81% | 10.5 | 0.88 |
| 02/03 | 1,785 | 1,800 | 1,753 | 1,794 | +0.5% | 6,100 | 72億5308万 | +3.82% | 10.47 | 0.87 |
| 02/02 | 1,799 | 1,799 | 1,783 | 1,785 | -0.22% | 7,200 | 72億1670万 | +3.66% | 10.42 | 0.87 |
| 01/30 | 1,749 | 1,789 | 1,730 | 1,789 | +1.19% | 7,200 | 72億3287万 | +4.19% | 10.44 | 0.87 |
| 01/29 | 1,761 | 1,776 | 1,737 | 1,768 | +0.45% | 3,300 | 71億4797万 | +3.33% | 10.32 | 0.86 |
| 01/28 | 1,782 | 1,782 | 1,736 | 1,760 | +0.23% | 3,000 | 71億1562万 | +3.17% | 10.27 | 0.86 |
| 01/27 | 1,742 | 1,782 | 1,742 | 1,756 | +0.8% | 3,400 | 70億9945万 | +3.23% | 10.25 | 0.85 |
| 01/26 | 1,769 | 1,770 | 1,707 | 1,742 | -2.13% | 5,100 | 70億4285万 | +2.65% | 10.16 | 0.85 |
| 01/23 | 1,805 | 1,805 | 1,780 | 1,780 | +0.85% | 9,100 | 71億9648万 | +5.14% | 10.39 | 0.87 |
| 01/22 | 1,737 | 1,765 | 1,735 | 1,765 | +1.67% | 5,400 | 71億3584万 | +4.56% | 10.3 | 0.86 |
| 01/21 | 1,716 | 1,741 | 1,710 | 1,736 | +1.05% | 2,700 | 70億1859万 | +3.09% | 10.13 | 0.84 |
| 01/20 | 1,747 | 1,749 | 1,717 | 1,718 | -1.26% | 5,100 | 69億4582万 | +2.26% | 10.02 | 0.84 |
| 01/19 | 1,730 | 1,743 | 1,726 | 1,740 | +0.64% | 2,600 | 70億3476万 | +3.69% | 10.15 | 0.85 |
| 01/16 | 1,752 | 1,752 | 1,729 | 1,729 | -1.2% | 1,800 | 69億9029万 | +3.29% | 10.09 | 0.84 |
| 01/15 | 1,720 | 1,750 | 1,716 | 1,750 | +1.74% | 2,800 | 70億7519万 | +4.79% | 10.21 | 0.85 |
| 01/14 | 1,727 | 1,753 | 1,720 | 1,720 | -0.64% | 2,900 | 69億5390万 | +3.24% | 10.04 | 0.84 |
| 01/13 | 1,749 | 1,770 | 1,707 | 1,731 | +1.47% | 6,200 | 69億9838万 | +4.09% | 10.1 | 0.84 |
| 01/09 | 1,710 | 1,727 | 1,696 | 1,706 | -0.23% | 2,400 | 68億9730万 | +2.83% | 9.95 | 0.83 |
| 01/08 | 1,710 | 1,746 | 1,710 | 1,710 | 0% | 3,100 | 69億1347万 | +3.26% | 9.98 | 0.83 |
| 01/07 | 1,695 | 1,710 | 1,680 | 1,710 | +0.77% | 3,400 | 69億1347万 | +3.45% | 9.98 | 0.83 |
| 01/06 | 1,682 | 1,700 | 1,681 | 1,697 | +0.95% | 2,800 | 68億6092万 | +2.79% | 9.9 | 0.83 |
| 01/05 | 1,698 | 1,698 | 1,681 | 1,681 | 0% | 2,500 | 67億9623万 | +2% | 9.81 | 0.82 |
| 2025 | ||||||||||
| 12/30 | 1,663 | 1,682 | 1,663 | 1,681 | +1.27% | 2,100 | 67億9623万 | +2.06% | 9.81 | 0.82 |
| 12/29 | 1,651 | 1,660 | 1,645 | 1,660 | +0.61% | 2,700 | 67億1133万 | +0.91% | 9.69 | 0.81 |
| 12/26 | 1,650 | 1,651 | 1,646 | 1,650 | +0.12% | 2,400 | 66億7090万 | +0.36% | 9.63 | 0.81 |
| 12/25 | 1,651 | 1,651 | 1,648 | 1,648 | +0.12% | 1,100 | 66億6281万 | +0.37% | 9.62 | 0.81 |
| 12/24 | 1,650 | 1,650 | 1,646 | 1,646 | +0.3% | 1,000 | 66億5472万 | +0.37% | 9.6 | 0.8 |
| 12/23 | 1,645 | 1,650 | 1,641 | 1,641 | 0% | 1,100 | 66億3451万 | +0.12% | 9.58 | 0.8 |
| 12/22 | 1,650 | 1,650 | 1,641 | 1,641 | 0% | 1,400 | 66億3451万 | +0.18% | 9.58 | 0.8 |
| 12/19 | 1,645 | 1,645 | 1,641 | 1,641 | -0.3% | 1,500 | 66億3451万 | +0.31% | 9.58 | 0.8 |
| 12/18 | 1,651 | 1,651 | 1,646 | 1,646 | -0.3% | 1,500 | 66億5472万 | +0.61% | 9.6 | 0.8 |
| 12/17 | 1,651 | 1,651 | 1,651 | 1,651 | +0.06% | 200 | 66億7494万 | +1.04% | 9.63 | 0.81 |
| 12/16 | 1,653 | 1,653 | 1,650 | 1,650 | -0.78% | 800 | 66億7090万 | +1.1% | 9.63 | 0.81 |
| 12/15 | 1,664 | 1,664 | 1,650 | 1,663 | +0.54% | 900 | 67億2345万 | +2.02% | 9.7 | 0.81 |
| 12/12 | 1,642 | 1,654 | 1,642 | 1,654 | +0.73% | 800 | 66億8707万 | +1.6% | 9.65 | 0.81 |
| 12/11 | 1,650 | 1,650 | 1,642 | 1,642 | -0.48% | 1,000 | 66億3855万 | +0.98% | 9.58 | 0.8 |
| 12/10 | 1,651 | 1,653 | 1,645 | 1,650 | +0.61% | 1,100 | 66億7090万 | +1.6% | 9.63 | 0.81 |
| 12/09 | 1,656 | 1,656 | 1,640 | 1,640 | 0% | 1,600 | 66億3047万 | +1.05% | 9.57 | 0.8 |
| 12/08 | 1,646 | 1,646 | 1,640 | 1,640 | -0.36% | 2,900 | 66億3047万 | +1.11% | 9.57 | 0.8 |
| 12/05 | 1,641 | 1,650 | 1,640 | 1,646 | +0.3% | 500 | 66億5472万 | +1.54% | 9.6 | 0.8 |
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 | |
| 2007年 3月期 | 6,600 660 4/10 | 2,520 252 1/17 | 115,700 1,157,000 6/7 | - | - | +19.84% 3/1 | -26% 6/7 |
| 2008年 3月期 | 2,800 280 4/12 280 4/10 | 1,290 129 10/1 | 45,200 452,000 10/9 | - | - | +22.91% 11/1 | -25.52% 8/23 |
| 2009年 3月期 | 2,170 217 4/8 | 400 40 10/7 | 46,600 466,000 9/24 | - | - | +22% 10/31 | -38.71% 9/24 |
| 2010年 3月期 | 770 77 6/15 | 330 33 11/19 | 101,000 1,010,000 2/25 | - | - | +34.05% 6/15 | -30.61% 11/19 |
| 2011年 3月期 | 700 70 4/21 70 4/16 | 310 31 3/17 | 42,700 427,000 3/16 | 14億91万 | 6億2040万 | +9.1% 11/10 | -40.81% 3/15 |
| 2012年 3月期 | 1,080 108 3/14 | 410 41 5/30 41 5/27 他4件 | 474,900 4,749,000 3/14 | 21億6140万 | 8億2053万 | +35.67% 2/29 | -13.32% 5/7 |
| 2013年 3月期 | 3,500 350 3/27 | 600 60 6/4 60 5/15 | 176,100 1,761,000 1/4 | 70億455万 | 12億78万 | +73.23% 1/4 | -28.15% 5/16 |
| 2014年 3月期 | 3,330 333 4/5 | 1,510 151 6/27 | 167,700 1,677,000 12/30 | 66億6432万 | 30億2196万 | +25.19% 1/6 | -28.68% 6/7 |
| 2015年 3月期 | 2,450 245 2/20 | 1,560 156 5/21 | 149,100 1,491,000 9/19 | 99億527万 | 63億703万 | +19.98% 11/4 | -12.38% 10/17 |
| 2016年 3月期 | 2,250 225 4/23 | 1,260 126 2/12 | 39,300 393,000 7/30 | 90億9668万 | 50億9414万 | +3.02% 7/30 | -14.28% 1/21 |
| 2017年 3月期 | 1,740 174 12/8 | 900 90 6/24 | 30,100 301,000 12/8 | 70億3476万 | 36億3867万 | +37.94% 12/7 | -16.49% 6/24 |
| 2018年 3月期 | 1,640 164 1/24 | 1,140 114 4/12 | 59,100 591,000 10/16 | 66億3047万 | 46億898万 | +11.69% 10/16 | -13.26% 2/6 |
| 2019年 3月期 | 1,420 142 4/18 | 850 12/26 12/25 | 59,400 594,000 4/18 | 57億4101万 | 34億3652万 | +9.5% 1/30 | -24.29% 12/25 |
| 2020年 3月期 | 1,046 4/18 | 694 3/13 | 24,500 12/26 | 42億2894万 | 28億582万 | +4.34% 6/25 | -24.13% 3/13 |
| 2021年 3月期 | 1,343 3/23 | 720 4/6 | 31,800 10/22 | 54億2970万 | 29億1093万 | +15% 2/22 | -4.01% 8/6 |
| 2022年 3月期 | 1,682 1/31 | 1,151 4/14 | 33,100 3/9 | 68億27万 | 46億5345万 | +11.7% 1/28 | -12.26% 3/10 |
| 2023年 3月期 | 1,462 4/4 | 1,280 6/17 | 4,800 2/15 | 59億1082万 | 51億7500万 | +4.1% 7/11 | -4.99% 6/24 |
| 2024年 3月期 | 1,947 3/25 | 1,261 5/23 | 288,100 3/25 | 78億7166万 | 50億9818万 | +19.64% 3/25 | -4.62% 5/22 |
| 2025年 3月期 | 1,770 4/30 | 1,227 8/6 | 65,400 4/24 | 71億5605万 | 49億6072万 | +13.18% 1/6 | -17.33% 8/6 |
| 2026年 3月期 | 1,899 3/25 | 1,420 4/7 | 64,800 3/24 | 76億7760万 | 57億4101万 | +5.76% 8/13 | -3.74% 3/9 |
| 最新 | 1,769 2026/5/8 | 6,600 | 71億5201万 | -0.34% 1,775 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 138%（2.38倍）
- 2013/12/30 vs 2012/12/28
- 155%（2.55倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/05/08 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
310円（2011/03/17） - 471%（5.71倍）
1,769円（5/8）
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。
