極東証券（8706）の株価チャート
株価
5/1
- 前日 (4/30)
- 1,554
- 始値
- 1,554
- 高値
- 1,565
- 安値
- 1,537
- 終値 +0.32%
- 1,559
- 出来高 -19.89%
- 157,100
乖離率
- 株価（5日）
移動平均値 - -0.57%
1,568 - 株価（25日）
移動平均値 - -6.76%
1,672 - 出来高（5日）
移動平均値 - -36.04%
245,640
2025/12/03～2026/05/01
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 | ||||||||||
| 05/01 | 1,554 | 1,565 | 1,537 | 1,559 | +0.32% | 157,100 | 511億246万 | -6.76% | 10.25 | 0.94 |
| 04/30 | 1,560 | 1,568 | 1,547 | 1,554 | -1.65% | 196,100 | 509億3856万 | -7.44% | 10.22 | 0.93 |
| 04/28 | 1,557 | 1,581 | 1,557 | 1,580 | +1.15% | 202,100 | 517億9082万 | -6.34% | 10.39 | 0.95 |
| 04/27 | 1,585 | 1,592 | 1,557 | 1,562 | -1.33% | 262,900 | 512億79万 | -7.74% | 10.27 | 0.94 |
| 04/24 | 1,605 | 1,611 | 1,581 | 1,583 | -1.55% | 410,000 | 518億8915万 | -6.77% | 10.41 | 0.95 |
| 04/23 | 1,599 | 1,615 | 1,595 | 1,608 | +0.63% | 208,400 | 527億863万 | -5.69% | 10.57 | 0.96 |
| 04/22 | 1,592 | 1,603 | 1,585 | 1,598 | +0.19% | 202,300 | 523億8084万 | -6.66% | 10.51 | 0.96 |
| 04/21 | 1,620 | 1,625 | 1,590 | 1,595 | -1.54% | 265,400 | 522億8250万 | -7.11% | 10.49 | 0.96 |
| 04/20 | 1,660 | 1,665 | 1,620 | 1,620 | -2.11% | 225,600 | 531億198万 | -5.92% | 10.65 | 0.97 |
| 04/17 | 1,670 | 1,676 | 1,649 | 1,655 | -0.78% | 200,100 | 542億4924万 | -4.22% | 10.88 | 0.99 |
| 04/16 | 1,681 | 1,704 | 1,665 | 1,668 | +0.12% | 269,300 | 546億7537万 | -3.75% | 10.97 | 1 |
| 04/15 | 1,752 | 1,757 | 1,661 | 1,666 | -3.76% | 371,200 | 546億981万 | -4.25% | 10.96 | 1 |
| 04/14 | 1,779 | 1,782 | 1,725 | 1,731 | -2.09% | 139,200 | 567億4044万 | -0.86% | 11.38 | 1.04 |
| 04/13 | 1,778 | 1,795 | 1,759 | 1,768 | -0.56% | 110,000 | 579億5327万 | +1.2% | 11.63 | 1.06 |
| 04/10 | 1,803 | 1,814 | 1,778 | 1,778 | -0.84% | 142,900 | 582億8106万 | +1.6% | 11.69 | 1.07 |
| 04/09 | 1,810 | 1,818 | 1,792 | 1,793 | -0.94% | 134,200 | 587億7274万 | +2.4% | 11.79 | 1.08 |
| 04/08 | 1,798 | 1,818 | 1,787 | 1,810 | +2.32% | 234,000 | 593億2999万 | +3.49% | 11.9 | 1.09 |
| 04/07 | 1,757 | 1,775 | 1,756 | 1,769 | +0.97% | 149,500 | 579億8605万 | +1.14% | 11.63 | 1.06 |
| 04/06 | 1,736 | 1,757 | 1,735 | 1,752 | +1.74% | 143,600 | 574億2880万 | -0.06% | 11.52 | 1.05 |
| 04/03 | 1,701 | 1,732 | 1,701 | 1,722 | +1.53% | 98,300 | 564億4543万 | -2.1% | 11.32 | 1.03 |
| 04/02 | 1,727 | 1,740 | 1,690 | 1,696 | -1.05% | 163,700 | 555億9318万 | -3.85% | 11.15 | 1.02 |
| 04/01 | 1,664 | 1,714 | 1,664 | 1,714 | +4.45% | 220,100 | 561億8320万 | -3.11% | 11.27 | 1.03 |
| 03/31 | 1,632 | 1,666 | 1,621 | 1,641 | +0.61% | 201,600 | 537億9033万 | -7.5% | 10.79 | 0.98 |
| 03/30 | 1,603 | 1,634 | 1,596 | 1,631 | -6.32% | 442,200 | 534億6254万 | -8.37% | 10.86 | 0.99 |
| 03/27 | 1,735 | 1,756 | 1,728 | 1,741 | +0.35% | 428,600 | 570億6823万 | -2.57% | 11.6 | 1.06 |
| 03/26 | 1,756 | 1,759 | 1,716 | 1,735 | -1.2% | 247,900 | 568億7156万 | -3.02% | 11.56 | 1.05 |
| 03/25 | 1,750 | 1,759 | 1,737 | 1,756 | +1.68% | 222,500 | 575億5992万 | -1.95% | 11.69 | 1.07 |
| 03/24 | 1,738 | 1,738 | 1,704 | 1,727 | +1.71% | 180,700 | 566億933万 | -3.68% | 11.5 | 1.05 |
| 03/23 | 1,725 | 1,725 | 1,684 | 1,698 | -2.86% | 281,100 | 556億5874万 | -5.4% | 11.31 | 1.03 |
| 03/19 | 1,752 | 1,770 | 1,743 | 1,748 | -1.96% | 207,400 | 572億9769万 | -2.78% | 11.64 | 1.06 |
| 03/18 | 1,752 | 1,784 | 1,752 | 1,783 | +2.47% | 172,600 | 584億4495万 | -0.94% | 11.87 | 1.08 |
| 03/17 | 1,738 | 1,750 | 1,729 | 1,740 | +1.52% | 224,800 | 570億3546万 | -3.28% | 11.59 | 1.06 |
| 03/16 | 1,759 | 1,759 | 1,712 | 1,714 | -2.17% | 335,100 | 561億8320万 | -4.78% | 11.42 | 1.04 |
| 03/13 | 1,747 | 1,765 | 1,734 | 1,752 | -1.63% | 268,900 | 574億2880万 | -2.77% | 11.67 | 1.06 |
| 03/12 | 1,830 | 1,830 | 1,780 | 1,781 | -3.36% | 224,800 | 583億7939万 | -1.17% | 11.86 | 1.08 |
| 03/11 | 1,841 | 1,859 | 1,841 | 1,843 | +0.99% | 149,200 | 604億1169万 | +2.39% | 12.27 | 1.12 |
| 03/10 | 1,799 | 1,831 | 1,794 | 1,825 | +3.11% | 149,400 | 598億2167万 | +1.78% | 12.15 | 1.11 |
| 03/09 | 1,728 | 1,777 | 1,725 | 1,770 | -2.8% | 231,400 | 580億1883万 | -1.06% | 11.79 | 1.08 |
| 03/06 | 1,800 | 1,824 | 1,788 | 1,821 | -0.05% | 143,100 | 596億9055万 | +1.9% | 12.13 | 1.11 |
| 03/05 | 1,793 | 1,834 | 1,781 | 1,822 | +5.26% | 220,700 | 597億2333万 | +2.24% | 12.13 | 1.11 |
| 03/04 | 1,800 | 1,803 | 1,712 | 1,731 | -4.94% | 444,500 | 567億4044万 | -2.64% | 11.53 | 1.05 |
| 03/03 | 1,854 | 1,870 | 1,816 | 1,821 | -1.99% | 245,100 | 596億9055万 | +2.48% | 12.13 | 1.11 |
| 03/02 | 1,841 | 1,861 | 1,825 | 1,858 | -2.21% | 298,300 | 609億338万 | +4.68% | 12.37 | 1.13 |
| 02/27 | 1,858 | 1,902 | 1,847 | 1,900 | +2.65% | 216,000 | 622億8010万 | +7.22% | 12.65 | 1.15 |
| 02/26 | 1,834 | 1,862 | 1,834 | 1,851 | +1.42% | 204,600 | 606億7392万 | +4.87% | 12.33 | 1.12 |
| 02/25 | 1,834 | 1,844 | 1,820 | 1,825 | 0% | 259,700 | 598億2167万 | +3.58% | 12.15 | 1.11 |
| 02/24 | 1,805 | 1,841 | 1,784 | 1,825 | +1.56% | 288,700 | 598億2167万 | +3.69% | 12.15 | 1.11 |
| 02/20 | 1,815 | 1,815 | 1,794 | 1,797 | -1.26% | 203,100 | 589億386万 | +2.16% | 11.97 | 1.09 |
| 02/19 | 1,797 | 1,820 | 1,781 | 1,820 | +1.85% | 264,300 | 596億5778万 | +3.53% | 12.12 | 1.11 |
| 02/18 | 1,800 | 1,800 | 1,783 | 1,787 | +0.39% | 122,700 | 585億7607万 | +1.82% | 11.9 | 1.09 |
| 02/17 | 1,815 | 1,821 | 1,778 | 1,780 | -1.66% | 337,800 | 583億4662万 | +1.48% | 11.85 | 1.08 |
| 02/16 | 1,790 | 1,812 | 1,770 | 1,810 | +2.32% | 418,300 | 593億2999万 | +3.31% | 12.05 | 1.1 |
| 02/13 | 1,780 | 1,785 | 1,757 | 1,769 | -0.95% | 224,400 | 579億8605万 | +1.2% | 11.78 | 1.07 |
| 02/12 | 1,790 | 1,796 | 1,779 | 1,786 | +0.06% | 171,200 | 585億4329万 | +2.23% | 11.89 | 1.09 |
| 02/10 | 1,770 | 1,788 | 1,762 | 1,785 | +1.13% | 229,200 | 585億1051万 | +2.23% | 11.89 | 1.08 |
| 02/09 | 1,798 | 1,800 | 1,758 | 1,765 | -0.23% | 312,300 | 578億5493万 | +1.2% | 11.75 | 1.07 |
| 02/06 | 1,750 | 1,781 | 1,740 | 1,769 | +0.74% | 162,800 | 579億8605万 | +1.61% | 11.78 | 1.07 |
| 02/05 | 1,755 | 1,777 | 1,745 | 1,756 | +0.34% | 161,500 | 575億5992万 | +1.04% | 11.69 | 1.07 |
| 02/04 | 1,719 | 1,755 | 1,714 | 1,750 | +1.57% | 155,400 | 573億6325万 | +0.81% | 11.65 | 1.06 |
| 02/03 | 1,708 | 1,730 | 1,706 | 1,723 | +1.95% | 138,700 | 564億7821万 | -0.58% | 11.48 | 1.05 |
| 02/02 | 1,732 | 1,734 | 1,690 | 1,690 | -2.09% | 146,300 | 553億9651万 | -2.31% | 11.26 | 1.03 |
| 01/30 | 1,710 | 1,733 | 1,706 | 1,726 | +1.05% | 174,200 | 565億7655万 | -0.17% | 11.5 | 1.05 |
| 01/29 | 1,691 | 1,714 | 1,667 | 1,708 | +0.95% | 174,000 | 559億8653万 | -1.04% | 11.38 | 1.04 |
| 01/28 | 1,707 | 1,707 | 1,671 | 1,692 | -1.46% | 216,500 | 554億6206万 | -1.86% | 11.27 | 1.03 |
| 01/27 | 1,709 | 1,725 | 1,689 | 1,717 | +0.23% | 137,200 | 562億8154万 | -0.29% | 11.44 | 1.04 |
| 01/26 | 1,740 | 1,746 | 1,706 | 1,713 | -3.55% | 339,500 | 561億5042万 | -0.29% | 11.41 | 1.04 |
| 01/23 | 1,772 | 1,783 | 1,767 | 1,776 | +0.28% | 131,500 | 582億1550万 | +3.56% | 11.83 | 1.08 |
| 01/22 | 1,745 | 1,789 | 1,739 | 1,771 | +2.67% | 266,500 | 580億5160万 | +3.57% | 11.79 | 1.08 |
| 01/21 | 1,760 | 1,762 | 1,704 | 1,725 | -3.42% | 417,100 | 565億4377万 | +1.23% | 11.49 | 1.05 |
| 01/20 | 1,779 | 1,795 | 1,772 | 1,786 | +0.39% | 191,800 | 585億4329万 | +5.06% | 11.89 | 1.09 |
| 01/19 | 1,781 | 1,784 | 1,754 | 1,779 | -0.34% | 140,700 | 583億1384万 | +5.02% | 11.85 | 1.08 |
| 01/16 | 1,778 | 1,785 | 1,770 | 1,785 | +0.62% | 142,200 | 585億1051万 | +5.75% | 11.89 | 1.08 |
| 01/15 | 1,761 | 1,785 | 1,760 | 1,774 | +0.68% | 186,000 | 581億4994万 | +5.53% | 11.81 | 1.08 |
| 01/14 | 1,751 | 1,763 | 1,744 | 1,762 | +1.09% | 180,500 | 577億5659万 | +5.26% | 11.73 | 1.07 |
| 01/13 | 1,760 | 1,760 | 1,732 | 1,743 | +0.75% | 245,600 | 571億3379万 | +4.43% | 11.61 | 1.06 |
| 01/09 | 1,733 | 1,742 | 1,730 | 1,730 | +0.17% | 105,600 | 567億767万 | +3.97% | 11.52 | 1.05 |
| 01/08 | 1,746 | 1,746 | 1,723 | 1,727 | -1.09% | 133,700 | 566億933万 | +4.04% | 11.5 | 1.05 |
| 01/07 | 1,750 | 1,769 | 1,742 | 1,746 | -0.51% | 217,300 | 572億3213万 | +5.43% | 11.63 | 1.06 |
| 01/06 | 1,730 | 1,759 | 1,729 | 1,755 | +1.62% | 197,100 | 575億2714万 | +6.23% | 11.69 | 1.07 |
| 01/05 | 1,710 | 1,728 | 1,702 | 1,727 | +2.01% | 162,000 | 566億933万 | +4.86% | 11.5 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 1,706 | 1,709 | 1,688 | 1,693 | -0.65% | 125,800 | 554億9484万 | +3.11% | 11.28 | 1.01 |
| 12/29 | 1,699 | 1,704 | 1,678 | 1,704 | +0.35% | 152,200 | 558億5541万 | +4.03% | 11.35 | 1.02 |
| 12/26 | 1,669 | 1,699 | 1,669 | 1,698 | +2.1% | 197,500 | 556億5874万 | +3.92% | 11.31 | 1.02 |
| 12/25 | 1,670 | 1,670 | 1,655 | 1,663 | -0.18% | 107,600 | 545億1147万 | +2.02% | 11.08 | 1 |
| 12/24 | 1,664 | 1,671 | 1,659 | 1,666 | +0.24% | 75,800 | 546億981万 | +2.46% | 11.1 | 1 |
| 12/23 | 1,655 | 1,673 | 1,648 | 1,662 | +0.48% | 164,500 | 544億7869万 | +2.47% | 11.07 | 0.99 |
| 12/22 | 1,650 | 1,654 | 1,645 | 1,654 | +0.73% | 101,800 | 542億1646万 | +2.16% | 11.02 | 0.99 |
| 12/19 | 1,644 | 1,653 | 1,637 | 1,642 | -0.36% | 135,000 | 538億2311万 | +1.61% | 10.94 | 0.98 |
| 12/18 | 1,633 | 1,649 | 1,629 | 1,648 | +0.92% | 105,500 | 540億1979万 | +2.11% | 10.98 | 0.99 |
| 12/17 | 1,634 | 1,634 | 1,622 | 1,633 | +0.49% | 74,100 | 535億2810万 | +1.3% | 10.88 | 0.98 |
| 12/16 | 1,643 | 1,643 | 1,622 | 1,625 | -1.16% | 122,000 | 532億6587万 | +0.99% | 10.82 | 0.97 |
| 12/15 | 1,623 | 1,646 | 1,621 | 1,644 | +1.29% | 88,100 | 538億8867万 | +2.37% | 10.95 | 0.98 |
| 12/12 | 1,631 | 1,634 | 1,619 | 1,623 | +0.25% | 76,700 | 532億31万 | +1.37% | 10.81 | 0.97 |
| 12/11 | 1,649 | 1,651 | 1,609 | 1,619 | -1.82% | 173,500 | 530億6920万 | +1.38% | 10.78 | 0.97 |
| 12/10 | 1,620 | 1,652 | 1,620 | 1,649 | +2.04% | 191,700 | 540億5257万 | +3.52% | 10.98 | 0.99 |
| 12/09 | 1,617 | 1,621 | 1,612 | 1,616 | +0.12% | 52,500 | 529億7086万 | +1.7% | 10.76 | 0.97 |
| 12/08 | 1,614 | 1,618 | 1,610 | 1,614 | +0.31% | 61,000 | 529億530万 | +1.77% | 10.75 | 0.97 |
| 12/05 | 1,640 | 1,640 | 1,605 | 1,609 | -1.89% | 87,800 | 527億4141万 | +1.64% | 10.72 | 0.96 |
| 12/04 | 1,615 | 1,640 | 1,613 | 1,640 | +1.74% | 79,500 | 537億5756万 | +3.86% | 10.92 | 0.98 |
| 12/03 | 1,619 | 1,625 | 1,607 | 1,612 | -0.68% | 78,900 | 528億3974万 | +2.28% | 10.74 | 0.96 |
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 | 2,075 4/5 | 957 11/20 | 280,300 2/28 | - | - | +14.1% 8/25 | -20.45% 6/8 |
| 2008年 3月期 | 1,502 6/11 | 682 3/31 | 265,200 6/6 | - | - | +19.36% 4/30 | -22.74% 1/22 |
| 2009年 3月期 | 908 5/8 | 254 3/3 | 410,600 11/13 | - | - | +22.17% 12/18 | -36.91% 10/24 |
| 2010年 3月期 | 987 3/24 | 295 4/21 | 792,000 7/31 | - | - | +39.44% 8/4 | -14.28% 10/2 |
| 2011年 3月期 | 892 4/1 | 462 3/15 | 267,900 5/20 | 292億3886万 | 151億4389万 | +9.37% 12/6 | -28.67% 3/15 |
| 2012年 3月期 | 727 2/24 | 385 11/17 | 257,600 1/20 | 238億3033万 | 126億1991万 | +25.77% 2/24 | -19.48% 11/11 |
| 2013年 3月期 | 1,849 3/22 | 518 10/15 | 975,600 3/22 | 606億837万 | 169億7952万 | +32.67% 3/25 | -11.85% 6/4 |
| 2014年 3月期 | 2,225 5/15 | 1,314 4/2 | 1,401,900 9/24 | 729億3327万 | 430億7160万 | +19.47% 5/14 | -16.51% 6/26 |
| 2015年 3月期 | 2,079 3/24 | 1,442 5/21 | 823,200 3/24 | 681億4754万 | 472億6731万 | +12.84% 11/4 | -11.89% 10/16 |
| 2016年 3月期 | 1,874 7/30 5/20 他2件 | 1,129 2/12 | 552,700 10/19 | 614億2784万 | 370億749万 | +8.28% 3/7 | -17.34% 2/12 |
| 2017年 3月期 | 1,851 12/12 | 1,003 6/28 | 351,300 12/2 | 606億7392万 | 328億7733万 | +13.07% 12/8 | -13.96% 6/17 |
| 2018年 3月期 | 1,774 1/18 | 1,478 3/29 | 946,500 7/14 | 581億4994万 | 484億4736万 | +7.95% 5/10 | -11.46% 2/14 |
| 2019年 3月期 | 1,634 4/25 4/24 | 1,013 3/29 | 338,600 9/25 | 535億6088万 | 332億512万 | +5.81% 7/27 | -14.93% 12/25 |
| 2020年 3月期 | 1,110 4/4 | 500 3/13 | 262,100 4/26 | 363億8469万 | 163億8950万 | +9.24% 9/19 | -24.83% 3/13 |
| 2021年 3月期 | 991 3/22 | 472 5/18 5/15 | 599,400 5/29 | 324億8398万 | 154億7168万 | +17.87% 3/22 | -8.39% 7/10 |
| 2022年 3月期 | 920 9/16 9/14 | 721 3/9 3/8 | 192,800 4/30 | 301億5668万 | 236億3365万 | +13.16% 9/14 | -7.84% 10/14 |
| 2023年 3月期 | 748 4/5 | 560 12/29 | 187,800 10/28 | 245億1869万 | 183億5624万 | +7.43% 2/27 | -7.5% 11/2 |
| 2024年 3月期 | 1,824 3/25 | 587 6/1 | 3,646,000 3/15 | 597億8889万 | 192億4127万 | +57.44% 3/14 | -8.77% 12/21 |
| 2025年 3月期 | 1,734 7/12 | 1,180 8/5 | 1,003,600 7/12 | 568億3878万 | 386億7922万 | +13.56% 7/16 | -23.66% 4/7 |
| 2026年 3月期 | 1,902 2/27 | 1,123 4/7 | 471,900 10/16 | 623億4565万 | 368億1081万 | +7.25% 2/27 | -8.36% 3/30 |
| 最新 | 1,559 2026/5/1 | 157,100 | 511億246万 | -6.76% 1,672 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 60%（1.6倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 111%（2.11倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- 55%（1.55倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/05/01 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
254円（2009/03/03） - 514%（6.14倍）
1,559円（5/1）
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。
