池田泉州 HD（8714）の株価チャート
株価
7/7
- 前日 (7/6)
- 1,021
- 始値
- 1,033
- 高値
- 1,043
- 安値
- 1,011
- 終値 -0.88%
- 1,012
- 出来高 +94.34%
- 1,187,400
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,008 - 株価（25日）
移動平均値 - +2.02%
992 - 出来高（5日）
移動平均値 - +27.7%
929,820
2026/02/09～2026/07/07
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 | ||||||||||
| 07/07 | 1,033 | 1,043 | 1,011 | 1,012 | -0.88% | 1,187,400 | 2843億8073万 | +2.02% | 14.75 | 1.12 |
| 07/06 | 1,016 | 1,026 | 1,008 | 1,021 | +0.49% | 611,000 | 2869億981万 | +3.13% | 14.88 | 1.13 |
| 07/03 | 1,016 | 1,019 | 996 | 1,016 | +1.09% | 1,046,900 | 2855億477万 | +3.04% | 14.81 | 1.13 |
| 07/02 | 1,000 | 1,016 | 995 | 1,005 | +2.03% | 1,089,500 | 2824億1367万 | +2.13% | 14.65 | 1.12 |
| 07/01 | 983 | 994 | 979 | 985 | +0.72% | 714,300 | 2767億9350万 | +0.31% | 14.36 | 1.09 |
| 06/30 | 980 | 992 | 974 | 978 | -0.1% | 904,900 | 2748億2644万 | -0.41% | 14.26 | 1.09 |
| 06/29 | 979 | 987 | 965 | 979 | +0.41% | 846,100 | 2751億745万 | -0.41% | 14.27 | 1.09 |
| 06/26 | 967 | 975 | 958 | 975 | +1.04% | 773,500 | 2739億8341万 | -0.81% | 14.21 | 1.08 |
| 06/25 | 967 | 970 | 956 | 965 | +1.05% | 827,700 | 2711億7332万 | -1.83% | 14.07 | 1.07 |
| 06/24 | 978 | 986 | 946 | 955 | -2.25% | 1,016,200 | 2683億6324万 | -2.85% | 13.92 | 1.06 |
| 06/23 | 978 | 990 | 971 | 977 | +0.31% | 960,600 | 2745億4543万 | -0.61% | 14.24 | 1.09 |
| 06/22 | 977 | 984 | 972 | 974 | -0.51% | 962,600 | 2737億240万 | -0.81% | 14.2 | 1.08 |
| 06/19 | 995 | 1,000 | 971 | 979 | -2.1% | 1,416,300 | 2751億745万 | -0.2% | 14.27 | 1.09 |
| 06/18 | 1,007 | 1,009 | 991 | 1,000 | +0.81% | 980,900 | 2810億863万 | +2.04% | 14.58 | 1.11 |
| 06/17 | 1,015 | 1,026 | 992 | 992 | -1.29% | 963,500 | 2787億6056万 | +1.54% | 14.46 | 1.1 |
| 06/16 | 1,010 | 1,010 | 993 | 1,005 | -2.14% | 1,162,400 | 2824億1367万 | +3.08% | 14.65 | 1.12 |
| 06/15 | 1,039 | 1,042 | 1,024 | 1,027 | +1.78% | 1,051,600 | 2885億9586万 | +5.66% | 14.97 | 1.14 |
| 06/12 | 1,027 | 1,044 | 1,008 | 1,009 | +0.3% | 1,707,800 | 2835億3770万 | +4.24% | 14.71 | 1.12 |
| 06/11 | 1,006 | 1,017 | 994 | 1,006 | -1.18% | 1,064,200 | 2826億9468万 | +4.36% | 14.67 | 1.12 |
| 06/10 | 1,041 | 1,071 | 1,014 | 1,018 | -0.59% | 2,059,600 | 2860億6678万 | +5.93% | 14.84 | 1.13 |
| 06/09 | 1,000 | 1,031 | 999 | 1,024 | +3.85% | 2,211,000 | 2877億5283万 | +7% | 14.93 | 1.14 |
| 06/08 | 963 | 988 | 962 | 986 | -0.7% | 1,311,300 | 2770億7451万 | +3.46% | 14.37 | 1.1 |
| 06/05 | 989 | 1,008 | 987 | 993 | +1.95% | 1,096,400 | 2790億4157万 | +4.42% | 14.48 | 1.1 |
| 06/04 | 935 | 984 | 932 | 974 | +2.85% | 1,281,700 | 2737億240万 | +2.85% | 14.2 | 1.08 |
| 06/03 | 953 | 960 | 940 | 947 | -0.11% | 949,200 | 2661億1517万 | +0.32% | 13.81 | 1.05 |
| 06/02 | 921 | 951 | 909 | 948 | +1.28% | 1,439,900 | 2663億9618万 | +0.64% | 13.82 | 1.05 |
| 06/01 | 958 | 965 | 936 | 936 | -2.9% | 1,362,000 | 2630億2407万 | -0.43% | 13.65 | 1.04 |
| 05/29 | 953 | 984 | 953 | 964 | +0.94% | 1,574,500 | 2708億9232万 | +2.55% | 14.05 | 1.07 |
| 05/28 | 971 | 976 | 941 | 955 | -2.35% | 1,831,000 | 2683億6324万 | +1.7% | 13.92 | 1.06 |
| 05/27 | 985 | 990 | 972 | 978 | -1.91% | 2,156,500 | 2748億2644万 | +4.26% | 14.26 | 1.09 |
| 05/26 | 997 | 1,015 | 981 | 997 | +0.1% | 1,655,900 | 2801億6560万 | +6.29% | 14.53 | 1.11 |
| 05/25 | 984 | 1,010 | 979 | 996 | +2.57% | 1,743,400 | 2798億8459万 | +6.18% | 14.52 | 1.11 |
| 05/22 | 973 | 983 | 969 | 971 | 0% | 1,145,200 | 2728億5938万 | +3.63% | 14.16 | 1.08 |
| 05/21 | 970 | 987 | 964 | 971 | +3.19% | 1,594,200 | 2728億5938万 | +3.63% | 14.16 | 1.08 |
| 05/20 | 969 | 969 | 935 | 941 | -1.98% | 1,094,100 | 2644億2912万 | +0.21% | 13.72 | 1.05 |
| 05/19 | 952 | 962 | 948 | 960 | +2.45% | 1,228,100 | 2697億6828万 | +2.02% | 14 | 1.07 |
| 05/18 | 940 | 948 | 925 | 937 | -1.88% | 1,391,300 | 2633億508万 | -0.43% | 13.66 | 1.04 |
| 05/15 | 936 | 960 | 931 | 955 | +2.14% | 2,143,100 | 2683億6324万 | +1.49% | 13.92 | 1.06 |
| 05/14 | 928 | 935 | 919 | 935 | -0.11% | 844,700 | 2627億4307万 | -0.53% | 13.63 | 1.04 |
| 05/13 | 934 | 951 | 930 | 936 | +0.32% | 1,101,700 | 2630億2407万 | -0.32% | 13.65 | 1.04 |
| 05/12 | 933 | 942 | 921 | 933 | +0.65% | 885,700 | 2621億8105万 | -0.53% | 13.6 | 1.04 |
| 05/11 | 914 | 933 | 913 | 927 | +1.42% | 966,400 | 2604億9500万 | -1.17% | 13.51 | 1.03 |
| 05/08 | 910 | 918 | 895 | 914 | -1.51% | 1,477,000 | 2568億4188万 | -2.25% | 13.32 | 1.02 |
| 05/07 | 935 | 950 | 928 | 928 | +1.2% | 1,350,200 | 2607億7601万 | -0.64% | 13.53 | 1.03 |
| 05/01 | 924 | 926 | 903 | 917 | -0.76% | 814,900 | 2576億8491万 | -1.71% | 13.37 | 1.02 |
| 04/30 | 923 | 929 | 909 | 924 | -1.49% | 1,555,400 | 2596億5197万 | -0.86% | 13.47 | 1.03 |
| 04/28 | 895 | 938 | 894 | 938 | +5.87% | 1,368,000 | 2635億8609万 | +0.75% | 13.67 | 1.04 |
| 04/27 | 883 | 896 | 875 | 886 | -1.34% | 1,229,500 | 2489億7364万 | -4.32% | 12.92 | 0.98 |
| 04/24 | 911 | 912 | 892 | 898 | -1.1% | 1,150,400 | 2523億4575万 | -2.6% | 13.09 | 1 |
| 04/23 | 893 | 914 | 889 | 908 | +0.44% | 1,774,200 | 2551億5583万 | -0.98% | 13.24 | 1.01 |
| 04/22 | 925 | 933 | 904 | 904 | -2.27% | 1,646,200 | 2540億3180万 | -0.99% | 13.18 | 1 |
| 04/21 | 949 | 951 | 925 | 925 | -2.01% | 2,040,000 | 2599億3298万 | +1.76% | 13.48 | 1.03 |
| 04/20 | 950 | 970 | 944 | 944 | +0.85% | 2,013,300 | 2652億7214万 | +4.54% | 13.76 | 1.05 |
| 04/17 | 977 | 987 | 930 | 936 | -4.29% | 2,455,800 | 2630億2407万 | +4.35% | 13.65 | 1.04 |
| 04/16 | 984 | 987 | 976 | 978 | -0.2% | 969,800 | 2748億2644万 | +9.76% | 14.26 | 1.09 |
| 04/15 | 989 | 1,002 | 978 | 980 | -0.1% | 1,155,400 | 2753億8845万 | +10.73% | 14.29 | 1.09 |
| 04/14 | 987 | 994 | 976 | 981 | 0% | 1,149,300 | 2756億6946万 | +11.48% | 14.3 | 1.09 |
| 04/13 | 990 | 1,000 | 972 | 981 | -1.8% | 1,087,200 | 2756億6946万 | +12.5% | 14.3 | 1.09 |
| 04/10 | 1,000 | 1,026 | 998 | 999 | +0.71% | 2,447,400 | 2807億2762万 | +15.22% | 14.56 | 1.11 |
| 04/09 | 977 | 994 | 969 | 992 | +1.54% | 1,768,700 | 2787億6056万 | +15.21% | 14.46 | 1.1 |
| 04/08 | 977 | 985 | 966 | 977 | +4.05% | 1,533,600 | 2745億4543万 | +14.54% | 14.24 | 1.09 |
| 04/07 | 928 | 943 | 926 | 939 | +2.07% | 1,033,200 | 2638億6710万 | +10.6% | 13.69 | 1.04 |
| 04/06 | 919 | 930 | 913 | 920 | +0.55% | 700,800 | 2585億2794万 | +8.62% | 13.41 | 1.02 |
| 04/03 | 924 | 929 | 911 | 915 | -0.33% | 879,500 | 2571億2289万 | +7.9% | 13.34 | 1.02 |
| 04/02 | 940 | 947 | 917 | 918 | -0.76% | 1,441,100 | 2579億6592万 | +8.38% | 13.38 | 1.02 |
| 04/01 | 913 | 926 | 893 | 925 | +7.68% | 1,995,800 | 2599億3298万 | +9.47% | 13.48 | 1.03 |
| 03/31 | 855 | 888 | 853 | 859 | -1.26% | 1,234,800 | 2413億8641万 | +1.78% | 13.8 | 0.95 |
| 03/30 | 850 | 873 | 846 | 870 | -4.19% | 1,237,600 | 2444億7750万 | +2.72% | 13.97 | 0.97 |
| 03/27 | 894 | 916 | 892 | 908 | +1.34% | 1,922,900 | 2551億5583万 | +6.82% | 14.58 | 1.01 |
| 03/26 | 903 | 910 | 878 | 896 | +0.79% | 1,621,400 | 2517億8373万 | +5.41% | 14.39 | 1 |
| 03/25 | 853 | 891 | 849 | 889 | +8.02% | 2,569,500 | 2498億1667万 | +4.71% | 14.28 | 0.99 |
| 03/24 | 802 | 831 | 798 | 823 | +6.33% | 2,130,900 | 2312億7010万 | -3.18% | 13.22 | 0.91 |
| 03/23 | 760 | 777 | 753 | 774 | -1.65% | 1,803,400 | 2175億68万 | -9.37% | 12.43 | 0.86 |
| 03/19 | 788 | 796 | 783 | 787 | -3.55% | 1,326,300 | 2211億5379万 | -8.59% | 12.64 | 0.87 |
| 03/18 | 800 | 816 | 799 | 816 | +3.68% | 674,100 | 2293億304万 | -5.88% | 13.11 | 0.91 |
| 03/17 | 795 | 804 | 787 | 787 | +0.25% | 604,600 | 2211億5379万 | -9.64% | 12.64 | 0.87 |
| 03/16 | 788 | 798 | 777 | 785 | -1.13% | 901,400 | 2205億9177万 | -10.39% | 12.61 | 0.87 |
| 03/13 | 785 | 799 | 782 | 794 | +0.13% | 1,543,200 | 2231億2085万 | -9.67% | 12.75 | 0.88 |
| 03/12 | 813 | 816 | 785 | 793 | -4.11% | 1,677,200 | 2228億3984万 | -10.09% | 12.74 | 0.88 |
| 03/11 | 850 | 850 | 827 | 827 | -1.08% | 1,031,700 | 2323億9413万 | -6.45% | 13.28 | 0.92 |
| 03/10 | 812 | 845 | 811 | 836 | +4.89% | 1,360,200 | 2349億2321万 | -5.32% | 13.43 | 0.93 |
| 03/09 | 770 | 807 | 770 | 797 | -5.46% | 1,962,100 | 2239億6387万 | -9.64% | 12.8 | 0.89 |
| 03/06 | 828 | 850 | 818 | 843 | -1.06% | 1,298,600 | 2368億9027万 | -4.53% | 13.54 | 0.94 |
| 03/05 | 838 | 859 | 835 | 852 | +5.58% | 1,348,600 | 2394億1935万 | -3.4% | 13.68 | 0.95 |
| 03/04 | 830 | 846 | 785 | 807 | -7.77% | 2,059,100 | 2267億7396万 | -8.4% | 12.96 | 0.9 |
| 03/03 | 886 | 898 | 873 | 875 | -1.57% | 1,520,700 | 2458億8255万 | -0.79% | 14.05 | 0.97 |
| 03/02 | 880 | 891 | 872 | 889 | -3.68% | 1,724,900 | 2498億1667万 | +0.79% | 14.28 | 0.99 |
| 02/27 | 898 | 924 | 896 | 923 | +3.36% | 1,240,100 | 2593億7096万 | +4.89% | 14.82 | 1.03 |
| 02/26 | 887 | 896 | 879 | 893 | +1.82% | 955,600 | 2509億4070万 | +1.82% | 14.34 | 0.99 |
| 02/25 | 897 | 899 | 871 | 877 | -1.79% | 1,660,200 | 2464億4457万 | +0.23% | 14.09 | 0.97 |
| 02/24 | 925 | 934 | 886 | 893 | -4.7% | 1,880,200 | 2509億4070万 | +2.17% | 14.34 | 0.99 |
| 02/20 | 940 | 941 | 929 | 937 | -0.32% | 929,400 | 2633億508万 | +7.33% | 15.05 | 1.04 |
| 02/19 | 912 | 940 | 912 | 940 | +3.41% | 1,087,700 | 2641億4811万 | +8.17% | 15.1 | 1.04 |
| 02/18 | 893 | 915 | 893 | 909 | +2.36% | 885,000 | 2554億3684万 | +4.97% | 14.6 | 1.01 |
| 02/17 | 908 | 913 | 888 | 888 | -2.2% | 1,177,900 | 2495億3566万 | +2.9% | 14.26 | 0.99 |
| 02/16 | 920 | 920 | 896 | 908 | -1.41% | 998,500 | 2551億5583万 | +5.58% | 14.58 | 1.01 |
| 02/13 | 945 | 951 | 921 | 921 | -3.26% | 1,230,700 | 2588億895万 | +7.47% | 14.79 | 1.02 |
| 02/12 | 927 | 958 | 923 | 952 | +2.37% | 1,413,000 | 2675億2021万 | +11.61% | 15.29 | 1.06 |
| 02/10 | 926 | 941 | 924 | 930 | +0.54% | 1,071,500 | 2613億3802万 | +9.8% | 14.94 | 1.03 |
| 02/09 | 920 | 926 | 901 | 925 | +3.47% | 1,668,300 | 2599億3298万 | +9.86% | 14.86 | 1.03 |
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 | |
| 2010年 3月期 | 2,295 459 10/19 | 835 167 3/29 | 5,804,620 29,023,100 3/9 | - | - | +9.95% 12/17 | -30.43% 2/15 |
| 2011年 3月期 | 900 180 4/12 | 480 96 3/14 | 3,858,360 19,291,800 4/12 | 2146億1274万 | 1144億6012万 | +19.5% 9/15 | -21.06% 3/15 |
| 2012年 3月期 | 645 129 9/29 | 500 100 5/27 100 5/26 他3件 | 6,219,880 31,099,400 5/31 | 1538億579万 | 1192億2930万 | +12.71% 6/23 | -12.22% 5/24 |
| 2013年 3月期 | 585 117 4/5 | 397 8/1 | 1,135,300 3/15 | 1394億9828万 | 946億6806万 | +8.04% 3/21 | -19.93% 7/31 |
| 2014年 3月期 | 567 5/16 | 437 2/14 | 1,260,000 5/23 | 1352億602万 | 1042億642万 | +9.11% 7/9 | -9.92% 6/14 |
| 2015年 3月期 | 607 11/19 | 434 4/11 | 2,144,000 12/2 | 1447億4438万 | 1034億9104万 | +8.66% 11/18 | -8.97% 10/17 |
| 2016年 3月期 | 592 4/2 | 373 2/12 | 12,494,500 4/30 | 1411億6751万 | 1048億1621万 | +9.04% 4/27 | -17.2% 2/12 |
| 2017年 3月期 | 564 12/21 | 364 7/8 | 3,228,200 3/23 | 1584億8886万 | 1022億8714万 | +12.96% 8/1 | -8.89% 3/23 |
| 2018年 3月期 | 495 5/11 5/9 | 395 11/28 11/24 他2件 | 5,422,700 3/16 | 1390億9927万 | 1109億9840万 | +6.33% 9/22 | -7.97% 11/15 |
| 2019年 3月期 | 437 5/14 4/25 | 272 12/25 | 2,285,900 5/15 | 1228億77万 | 764億3434万 | +6.73% 7/30 | -13.53% 12/25 |
| 2020年 3月期 | 297 4/2 | 127 3/13 | 3,969,700 5/15 | 834億5956万 | 356億8809万 | +9.46% 9/17 | -24.87% 3/13 |
| 2021年 3月期 | 208 3/22 | 137 4/6 4/3 | 5,155,300 3/23 | 584億4979万 | 384億9818万 | +19.74% 3/22 | -8.82% 7/10 |
| 2022年 3月期 | 202 2/9 | 147 12/1 11/30 | 11,773,100 11/30 | 567億6374万 | 413億826万 | +11.8% 1/11 | -9.65% 3/8 |
| 2023年 3月期 | 274 3/9 | 166 4/8 4/7 | 5,597,500 3/14 | 769億9636万 | 466億4743万 | +10.26% 11/28 | -9.18% 3/16 |
| 2024年 3月期 | 422 3/8 | 224 6/1 | 8,080,100 11/30 | 1185億8564万 | 629億4593万 | +20.78% 9/14 | -8.14% 12/5 |
| 2025年 3月期 | 458 3/28 | 296 8/5 | 5,050,300 8/1 | 1287億195万 | 831億7855万 | +12.38% 6/3 | -20.02% 8/5 |
| 2026年 3月期 | 958 2/12 | 338 4/7 | 8,668,100 5/16 | 2692億626万 | 949億8091万 | +19.37% 5/21 | -10.34% 3/16 |
| 最新 | 1,012 2026/7/7 | 1,187,400 | 2843億8073万 | +2.02% 992 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -66%（0.34倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 100%（2倍）
- 2026/07/07 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
127円（2020/03/13） - 697%（7.97倍）
1,012円（7/7）
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。
