- 8850
- 2026/09/25
- 時価
- 2578億円
- PER 予
- 8.71倍
- 2010年以降
- 3.99-12.65倍
（2010-2026年） - PBR
- 1.19倍
- 2010年以降
- 0.39-2.23倍
（2010-2026年） - 配当 予
- 3.14%
- ROE 予
- 13.62%
- ROA 予
- 7.39%
- 資料
- Link
- CSV,JSON
スターツコーポレーション（8850）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,745
- 始値
- 4,775
- 高値
- 4,795
- 安値
- 4,760
- 終値 +0.63%
- 4,775
- 出来高 -7.95%
- 52,100
乖離率
- 株価（5日）
移動平均値 - +0.57%
4,748 - 株価（25日）
移動平均値 - +1.23%
4,717 - 出来高（5日）
移動平均値 - -15.64%
61,760
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,775 | 4,795 | 4,760 | 4,775 | +0.63% | 52,100 | - | +1.23% | - | - |
| 09/24 | 4,760 | 4,785 | 4,705 | 4,745 | -0.32% | 56,600 | - | +0.7% | - | - |
| 09/18 | 4,775 | 4,775 | 4,725 | 4,760 | -0.31% | 123,000 | - | +1.06% | - | - |
| 09/17 | 4,725 | 4,785 | 4,720 | 4,775 | +1.92% | 49,700 | - | +1.44% | - | - |
| 09/16 | 4,690 | 4,730 | 4,685 | 4,685 | +0.32% | 27,400 | - | -0.38% | - | - |
| 09/15 | 4,705 | 4,740 | 4,665 | 4,670 | -0.74% | 31,900 | - | -0.7% | - | - |
| 09/14 | 4,655 | 4,720 | 4,645 | 4,705 | +1.51% | 33,500 | - | +0.02% | - | - |
| 09/11 | 4,565 | 4,660 | 4,545 | 4,635 | +0.11% | 82,000 | - | -1.36% | - | - |
| 09/10 | 4,645 | 4,670 | 4,615 | 4,630 | -0.86% | 40,300 | - | -1.51% | - | - |
| 09/09 | 4,680 | 4,715 | 4,660 | 4,670 | -0.21% | 49,500 | - | -0.64% | - | - |
| 09/08 | 4,705 | 4,715 | 4,640 | 4,680 | -1.06% | 40,700 | - | -0.32% | - | - |
| 09/07 | 4,725 | 4,755 | 4,720 | 4,730 | -0.11% | 54,000 | - | +0.79% | - | - |
| 09/04 | 4,720 | 4,790 | 4,710 | 4,735 | -0.63% | 60,100 | - | +0.87% | - | - |
| 09/03 | 4,760 | 4,765 | 4,725 | 4,765 | +0.95% | 43,800 | - | +1.43% | - | - |
| 09/02 | 4,690 | 4,760 | 4,650 | 4,720 | +0.43% | 64,400 | - | +0.36% | - | - |
| 09/01 | 4,715 | 4,750 | 4,700 | 4,700 | -0.63% | 47,900 | - | -0.15% | - | - |
| 08/31 | 4,695 | 4,730 | 4,695 | 4,730 | +0.42% | 80,200 | - | +0.42% | - | - |
| 08/28 | 4,700 | 4,735 | 4,685 | 4,710 | -0.32% | 50,500 | - | +0.04% | - | - |
| 08/27 | 4,735 | 4,755 | 4,700 | 4,725 | -0.21% | 34,300 | - | +0.4% | - | - |
| 08/26 | 4,700 | 4,765 | 4,700 | 4,735 | +0.64% | 38,100 | - | +0.62% | - | - |
| 08/25 | 4,780 | 4,780 | 4,705 | 4,705 | -1.16% | 23,800 | - | -0.02% | - | - |
| 08/24 | 4,760 | 4,815 | 4,745 | 4,760 | -0.1% | 57,200 | - | +1.13% | - | - |
| 08/21 | 4,740 | 4,785 | 4,725 | 4,765 | +0.53% | 44,800 | - | +1.19% | - | - |
| 08/20 | 4,725 | 4,750 | 4,685 | 4,740 | +1.5% | 43,600 | - | +0.64% | - | - |
| 08/19 | 4,650 | 4,700 | 4,615 | 4,670 | +0.11% | 49,900 | - | -0.87% | - | - |
| 08/18 | 4,675 | 4,695 | 4,635 | 4,665 | -0.32% | 50,400 | - | -1% | - | - |
| 08/17 | 4,670 | 4,720 | 4,670 | 4,680 | 0% | 48,100 | - | -0.74% | - | - |
| 08/14 | 4,670 | 4,705 | 4,665 | 4,680 | -0.11% | 47,700 | - | -0.81% | - | - |
| 08/13 | 4,710 | 4,735 | 4,680 | 4,685 | +0.11% | 55,200 | - | -0.76% | - | - |
| 08/12 | 4,695 | 4,710 | 4,625 | 4,680 | -0.32% | 102,300 | - | -0.93% | - | - |
| 08/10 | 4,630 | 4,725 | 4,615 | 4,695 | +2.18% | 72,000 | - | -0.68% | - | - |
| 08/07 | 4,705 | 4,730 | 4,580 | 4,595 | -1.61% | 125,700 | - | -2.77% | - | - |
| 08/06 | 4,635 | 4,670 | 4,595 | 4,670 | +1.52% | 77,000 | - | -1.23% | - | - |
| 08/05 | 4,565 | 4,615 | 4,535 | 4,600 | +0.77% | 65,100 | - | -2.62% | - | - |
| 08/04 | 4,585 | 4,625 | 4,530 | 4,565 | -1.4% | 72,200 | - | -3.3% | - | - |
| 08/03 | 4,720 | 4,750 | 4,605 | 4,630 | -2.63% | 69,300 | - | -1.95% | - | - |
| 07/31 | 4,795 | 4,830 | 4,725 | 4,755 | -1.45% | 65,700 | - | +0.78% | - | - |
| 07/30 | 4,840 | 4,885 | 4,785 | 4,825 | -1.23% | 70,200 | - | +2.49% | - | - |
| 07/29 | 4,870 | 4,970 | 4,805 | 4,885 | +1.24% | 75,800 | - | +4.07% | - | - |
| 07/28 | 4,795 | 4,855 | 4,785 | 4,825 | +1.05% | 64,600 | - | +3.16% | - | - |
| 07/27 | 4,715 | 4,795 | 4,695 | 4,775 | +1.92% | 46,100 | - | +2.4% | - | - |
| 07/24 | 4,620 | 4,695 | 4,610 | 4,685 | +0.54% | 47,800 | - | +0.71% | - | - |
| 07/23 | 4,725 | 4,725 | 4,650 | 4,660 | -1.38% | 48,900 | - | +0.3% | - | - |
| 07/22 | 4,730 | 4,750 | 4,700 | 4,725 | -0.11% | 53,500 | - | +1.85% | - | - |
| 07/21 | 4,810 | 4,845 | 4,720 | 4,730 | -0.21% | 60,500 | - | +2.14% | - | - |
| 07/17 | 4,825 | 4,850 | 4,740 | 4,740 | -1.15% | 70,800 | - | +2.55% | - | - |
| 07/16 | 4,790 | 4,845 | 4,780 | 4,795 | +0.1% | 55,600 | - | +3.95% | - | - |
| 07/15 | 4,800 | 4,820 | 4,775 | 4,790 | +0.63% | 60,000 | - | +4.04% | - | - |
| 07/14 | 4,750 | 4,795 | 4,745 | 4,760 | +1.28% | 59,100 | - | +3.61% | - | - |
| 07/13 | 4,790 | 4,800 | 4,700 | 4,700 | -0.74% | 56,000 | - | +2.62% | - | - |
| 07/10 | 4,720 | 4,765 | 4,720 | 4,735 | -0.42% | 67,900 | - | +3.61% | - | - |
| 07/09 | 4,760 | 4,780 | 4,725 | 4,755 | -0.42% | 45,500 | - | +4.3% | - | - |
| 07/08 | 4,765 | 4,805 | 4,735 | 4,775 | +0.63% | 66,400 | - | +5.01% | - | - |
| 07/07 | 4,755 | 4,830 | 4,730 | 4,745 | -0.32% | 90,800 | - | +4.63% | - | - |
| 07/06 | 4,670 | 4,770 | 4,670 | 4,760 | +1.93% | 55,400 | - | +5.22% | - | - |
| 07/03 | 4,700 | 4,745 | 4,665 | 4,670 | +0.54% | 65,800 | - | +3.46% | - | - |
| 07/02 | 4,640 | 4,665 | 4,615 | 4,645 | +1.64% | 85,000 | - | +3.02% | - | - |
| 07/01 | 4,520 | 4,580 | 4,515 | 4,570 | +0.77% | 102,000 | - | +1.4% | - | - |
| 06/30 | 4,550 | 4,585 | 4,535 | 4,535 | -0.87% | 89,700 | - | +0.64% | - | - |
| 06/29 | 4,535 | 4,600 | 4,535 | 4,575 | +1.1% | 99,600 | - | +1.46% | - | - |
| 06/26 | 4,545 | 4,575 | 4,510 | 4,525 | +0.22% | 58,500 | - | +0.31% | - | - |
| 06/25 | 4,515 | 4,525 | 4,455 | 4,515 | +1.01% | 56,900 | - | -0.02% | - | - |
| 06/24 | 4,455 | 4,505 | 4,455 | 4,470 | +0.11% | 44,000 | - | -1.17% | - | - |
| 06/23 | 4,465 | 4,505 | 4,445 | 4,465 | -0.11% | 61,000 | - | -1.46% | - | - |
| 06/22 | 4,485 | 4,500 | 4,435 | 4,470 | -1% | 60,900 | - | -1.65% | - | - |
| 06/19 | 4,510 | 4,530 | 4,485 | 4,515 | 0% | 83,100 | - | -0.86% | - | - |
| 06/18 | 4,475 | 4,590 | 4,470 | 4,515 | +0.44% | 75,600 | - | -1.14% | - | - |
| 06/17 | 4,575 | 4,575 | 4,495 | 4,495 | -0.44% | 64,900 | - | -1.81% | - | - |
| 06/16 | 4,465 | 4,540 | 4,460 | 4,515 | -0.22% | 79,900 | - | -1.53% | - | - |
| 06/15 | 4,555 | 4,585 | 4,515 | 4,525 | +0.22% | 57,900 | - | -1.48% | - | - |
| 06/12 | 4,565 | 4,575 | 4,505 | 4,515 | -0.77% | 94,500 | - | -1.81% | - | - |
| 06/11 | 4,590 | 4,600 | 4,520 | 4,550 | +0.22% | 77,600 | - | -1.19% | - | - |
| 06/10 | 4,480 | 4,550 | 4,450 | 4,540 | +2.71% | 112,000 | - | -1.56% | - | - |
| 06/09 | 4,485 | 4,500 | 4,420 | 4,420 | -0.56% | 76,200 | - | -4.35% | - | - |
| 06/08 | 4,440 | 4,500 | 4,390 | 4,445 | -0.34% | 76,200 | - | -4.12% | - | - |
| 06/05 | 4,485 | 4,535 | 4,450 | 4,460 | +0.22% | 41,000 | - | -4.17% | - | - |
| 06/04 | 4,495 | 4,545 | 4,435 | 4,450 | -1% | 57,700 | - | -4.67% | - | - |
| 06/03 | 4,460 | 4,525 | 4,450 | 4,495 | +0.78% | 74,400 | - | -4.01% | - | - |
| 06/02 | 4,450 | 4,480 | 4,390 | 4,460 | -1.11% | 60,000 | - | -5.07% | - | - |
| 06/01 | 4,540 | 4,540 | 4,455 | 4,510 | -0.66% | 93,300 | - | -4.35% | - | - |
| 05/29 | 4,575 | 4,675 | 4,540 | 4,540 | -1.2% | 94,400 | - | -4.06% | - | - |
| 05/28 | 4,535 | 4,610 | 4,505 | 4,595 | +0.77% | 69,200 | - | -3.2% | - | - |
| 05/27 | 4,580 | 4,590 | 4,540 | 4,560 | -0.98% | 75,700 | - | -4.24% | - | - |
| 05/26 | 4,595 | 4,675 | 4,580 | 4,605 | -0.22% | 72,500 | - | -3.66% | - | - |
| 05/25 | 4,645 | 4,670 | 4,600 | 4,615 | -0.65% | 71,600 | - | -3.81% | - | - |
| 05/22 | 4,655 | 4,655 | 4,535 | 4,645 | -1.06% | 106,300 | - | -3.53% | - | - |
| 05/21 | 4,710 | 4,770 | 4,685 | 4,695 | +0.54% | 59,300 | - | -2.84% | - | - |
| 05/20 | 4,805 | 4,805 | 4,660 | 4,670 | -3.01% | 54,800 | - | -3.65% | - | - |
| 05/19 | 4,750 | 4,840 | 4,750 | 4,815 | +2.67% | 75,900 | - | -0.97% | - | - |
| 05/18 | 4,860 | 4,860 | 4,670 | 4,690 | -3.4% | 87,800 | - | -3.81% | - | - |
| 05/15 | 4,770 | 4,855 | 4,770 | 4,855 | +1.68% | 61,100 | - | -0.72% | - | - |
| 05/14 | 4,710 | 4,790 | 4,645 | 4,775 | +1.81% | 49,900 | - | -2.47% | - | - |
| 05/13 | 4,700 | 4,755 | 4,665 | 4,690 | -0.21% | 67,400 | - | -4.36% | - | - |
| 05/12 | 4,675 | 4,740 | 4,625 | 4,700 | +0.86% | 120,200 | - | -4.34% | - | - |
| 05/11 | 4,655 | 4,775 | 4,540 | 4,660 | -0.43% | 236,500 | - | -5.3% | - | - |
| 05/08 | 4,705 | 4,705 | 4,580 | 4,680 | -1.27% | 87,600 | - | -4.97% | - | - |
| 05/07 | 4,770 | 4,785 | 4,730 | 4,740 | -0.32% | 84,700 | - | -3.8% | - | - |
| 05/01 | 4,775 | 4,780 | 4,705 | 4,755 | -1.04% | 44,700 | - | -3.63% | - | - |
| 04/30 | 4,825 | 4,835 | 4,765 | 4,805 | -1.44% | 74,200 | - | -2.75% | - | - |
| 04/28 | 4,865 | 4,890 | 4,820 | 4,875 | +1.14% | 54,500 | - | -1.42% | - | - |
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 | 1,090 4/7 4/5 | 685 7/18 | 82,000 4/5 | - | - | +13.32% 10/20 | -16.53% 7/18 |
| 2008年 3月期 | 808 7/2 5/31 | 300 3/17 | 141,000 8/24 | - | - | +16.1% 2/27 | -20.54% 9/14 |
| 2009年 3月期 | 368 5/12 | 125 3/6 | 214,500 1/14 | - | - | +31.46% 5/11 | -27.05% 8/15 |
| 2010年 3月期 | 419 7/10 | 160 4/3 | 129,500 5/15 | - | - | +45.05% 5/15 | -17.12% 11/18 |
| 2011年 3月期 | 380 2/21 4/27 他2件 | 250 3/15 | 70,500 3/16 | 182億3500万 | 119億9671万 | +10.22% 12/16 | -22.83% 3/15 |
| 2012年 3月期 | 440 3/23 3/22 他2件 | 287 4/12 | 110,500 12/22 | 211億1422万 | 137億7223万 | +11.58% 2/29 | -8.56% 8/9 |
| 2013年 3月期 | 980 3/25 | 385 6/1 | 185,500 2/25 | 470億2712万 | 184億7494万 | +29.82% 4/8 | -3.99% 5/23 |
| 2014年 3月期 | 1,640 12/10 | 715 6/27 | 453,000 11/26 | 786億9846万 | 343億1060万 | +27.32% 12/9 | -23.47% 6/6 |
| 2015年 3月期 | 1,885 3/25 | 1,203 4/16 | 1,101,500 10/30 | 1017億8661万 | 617億4783万 | +16.01% 6/23 | -8.91% 9/19 |
| 2016年 3月期 | 2,569 3/31 | 1,745 9/24 9/8 | 407,600 12/18 | 1387億2138万 | 942億2686万 | +13.47% 11/30 | -16.65% 9/8 |
| 2017年 3月期 | 2,558 2/14 | 1,661 8/4 | 383,900 8/4 | 1381億2740万 | 896億9101万 | +21.7% 2/13 | -15.53% 8/4 |
| 2018年 3月期 | 3,220 1/29 | 2,261 4/6 | 741,900 5/10 | 1738億7422万 | 1220億8994万 | +11.75% 5/11 | -12.11% 2/14 |
| 2019年 3月期 | 3,100 5/14 5/11 | 2,193 12/25 | 496,400 7/31 | 1673億9443万 | 1184億1806万 | +12.01% 11/15 | -13.11% 12/25 |
| 2020年 3月期 | 2,919 11/11 | 1,679 3/17 | 306,400 2/20 | 1576億2076万 | 906億6298万 | +9.02% 9/26 | -25.21% 3/13 |
| 2021年 3月期 | 3,200 3/23 | 1,760 4/3 | 395,700 1/28 | 1727億9425万 | 950億3684万 | +10.94% 12/3 | -11.15% 7/31 |
| 2022年 3月期 | 3,090 9/14 | 2,292 3/9 | 497,100 10/28 | 1668億5445万 | 1237億6388万 | +6.92% 9/14 | -9.31% 10/1 |
| 2023年 3月期 | 2,990 11/21 | 2,181 5/20 | 260,100 11/30 | 1614億5463万 | 1177億7008万 | +9.52% 6/9 | -7.07% 1/16 |
| 2024年 3月期 | 3,425 3/29 | 2,393 4/7 | 323,400 5/31 | 1849億4385万 | 1292億1770万 | +12.36% 3/29 | -6.04% 10/4 |
| 2025年 3月期 | 4,180 3/4 | 2,751 8/5 | 324,000 8/5 | 2257億1249万 | 1485億4906万 | +9.25% 2/17 | -14.69% 8/5 |
| 2026年 3月期 | 5,350 2/27 2/26 | 3,495 4/7 | 356,900 10/30 | 2888億9039万 | 1887億2372万 | +9.42% 5/13 | -6.63% 10/14 |
| 最新 | 4,775 2026/9/25 | 52,100 | 2578億4142万 | +1.23% 4,717 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/27
- -48%（0.52倍）
- 1991/12/26 vs 1990/12/28
- -55%（0.45倍）
- 1992/12/22 vs 1991/12/26
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/22
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 63%（1.63倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/27 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/27
- -27%（0.73倍）
- 1998/12/28 vs 1997/12/30
- -60%（0.4倍）
- 1999/12/28 vs 1998/12/28
- 42%（1.42倍）
- 2000/12/29 vs 1999/12/28
- 40%（1.4倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 155%（2.55倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 97%（1.97倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/25 vs 2025/12/30
- 0%（1倍）
- 過去安値
153円（1998/06/23） - 3031%（31.31倍）
4,775円（9/25）
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。
