ゴールドクレスト（8871）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,570
- 始値
- 3,585
- 高値
- 3,645
- 安値
- 3,535
- 終値 +0.14%
- 3,575
- 出来高 +41.86%
- 54,900
乖離率
- 株価（5日）
移動平均値 - +0.51%
3,557 - 株価（25日）
移動平均値 - +3.83%
3,443 - 出来高（5日）
移動平均値 - +12.13%
48,960
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,585 | 3,645 | 3,535 | 3,575 | +0.14% | 54,900 | 1279億2780万 | +3.83% | 12.51 | 0.87 |
| 05/28 | 3,540 | 3,605 | 3,475 | 3,570 | +0.85% | 38,700 | 1277億4888万 | +3.87% | 12.49 | 0.87 |
| 05/27 | 3,600 | 3,670 | 3,500 | 3,540 | -1.67% | 43,800 | 1266億7536万 | +3.18% | 12.38 | 0.87 |
| 05/26 | 3,555 | 3,685 | 3,535 | 3,600 | +2.86% | 67,000 | 1288億2240万 | +5.02% | 12.59 | 0.88 |
| 05/25 | 3,505 | 3,515 | 3,455 | 3,500 | -0.57% | 40,400 | 1252億4400万 | +2.25% | 12.24 | 0.86 |
| 05/22 | 3,585 | 3,585 | 3,485 | 3,520 | -1.81% | 37,700 | 1259億5968万 | +2.89% | 12.31 | 0.86 |
| 05/21 | 3,600 | 3,620 | 3,525 | 3,585 | +0.7% | 56,700 | 1282億8564万 | +4.86% | 12.54 | 0.88 |
| 05/20 | 3,660 | 3,665 | 3,530 | 3,560 | -2.73% | 36,900 | 1273億9104万 | +4.22% | 12.45 | 0.87 |
| 05/19 | 3,675 | 3,770 | 3,660 | 3,660 | -1.08% | 90,400 | 1309億6944万 | +7.24% | 12.8 | 0.89 |
| 05/18 | 3,705 | 3,725 | 3,615 | 3,700 | +1.37% | 86,000 | 1324億80万 | +8.6% | 12.94 | 0.9 |
| 05/15 | 3,850 | 3,850 | 3,525 | 3,650 | +10.94% | 147,400 | 1306億1160万 | +7.38% | 12.77 | 0.89 |
| 05/14 | 3,285 | 3,320 | 3,225 | 3,290 | -0.45% | 46,800 | 1177億2936万 | -3.01% | 11.51 | 0.8 |
| 05/13 | 3,345 | 3,360 | 3,275 | 3,305 | -1.2% | 35,600 | 1182億6612万 | -2.71% | 11.56 | 0.81 |
| 05/12 | 3,320 | 3,350 | 3,320 | 3,345 | +0.75% | 14,000 | 1196億9748万 | -1.7% | 11.7 | 0.82 |
| 05/11 | 3,305 | 3,335 | 3,305 | 3,320 | 0% | 14,700 | 1188億288万 | -2.52% | 11.61 | 0.81 |
| 05/08 | 3,335 | 3,340 | 3,295 | 3,320 | -0.3% | 17,600 | 1188億288万 | -2.55% | 11.61 | 0.81 |
| 05/07 | 3,325 | 3,365 | 3,320 | 3,330 | +0.15% | 17,500 | 1191億6072万 | -2.26% | 11.65 | 0.81 |
| 05/01 | 3,325 | 3,355 | 3,310 | 3,325 | -0.45% | 20,000 | 1189億8180万 | -2.46% | 11.63 | 0.81 |
| 04/30 | 3,320 | 3,340 | 3,310 | 3,340 | -0.45% | 25,900 | 1195億1856万 | -2.08% | 11.68 | 0.82 |
| 04/28 | 3,335 | 3,375 | 3,320 | 3,355 | +0.6% | 36,200 | 1200億5532万 | -1.61% | 11.74 | 0.82 |
| 04/27 | 3,290 | 3,370 | 3,285 | 3,335 | +0.76% | 66,200 | 1193億3964万 | -2.14% | 11.67 | 0.82 |
| 04/24 | 3,320 | 3,325 | 3,285 | 3,310 | -0.3% | 15,800 | 1184億4504万 | -2.79% | 11.58 | 0.81 |
| 04/23 | 3,290 | 3,335 | 3,290 | 3,320 | +0.3% | 22,600 | 1188億288万 | -2.52% | 11.61 | 0.81 |
| 04/22 | 3,395 | 3,400 | 3,295 | 3,310 | -2.79% | 34,600 | 1184億4504万 | -2.85% | 11.58 | 0.81 |
| 04/21 | 3,440 | 3,440 | 3,380 | 3,405 | -0.44% | 13,900 | 1218億4452万 | -0.06% | 11.91 | 0.83 |
| 04/20 | 3,420 | 3,445 | 3,405 | 3,420 | 0% | 18,800 | 1223億8128万 | +0.47% | 11.96 | 0.84 |
| 04/17 | 3,465 | 3,485 | 3,410 | 3,420 | -1.3% | 31,400 | 1223億8128万 | +0.62% | 11.96 | 0.84 |
| 04/16 | 3,480 | 3,495 | 3,460 | 3,465 | -0.43% | 22,700 | 1239億9156万 | +2.09% | 12.12 | 0.85 |
| 04/15 | 3,440 | 3,505 | 3,440 | 3,480 | +0.43% | 18,100 | 1245億2832万 | +2.69% | 12.17 | 0.85 |
| 04/14 | 3,500 | 3,500 | 3,435 | 3,465 | +0.14% | 20,600 | 1239億9156万 | +2.39% | 12.12 | 0.85 |
| 04/13 | 3,465 | 3,510 | 3,460 | 3,460 | -1.42% | 14,300 | 1238億1264万 | +2.46% | 12.1 | 0.85 |
| 04/10 | 3,500 | 3,550 | 3,500 | 3,510 | +0.72% | 30,400 | 1256億184万 | +4.12% | 12.28 | 0.86 |
| 04/09 | 3,525 | 3,535 | 3,480 | 3,485 | -0.57% | 28,800 | 1247億724万 | +3.69% | 12.19 | 0.85 |
| 04/08 | 3,585 | 3,585 | 3,480 | 3,505 | -0.28% | 27,000 | 1254億2292万 | +4.66% | 12.26 | 0.86 |
| 04/07 | 3,435 | 3,520 | 3,430 | 3,515 | +1.74% | 23,300 | 1257億8076万 | +5.24% | 12.3 | 0.86 |
| 04/06 | 3,445 | 3,460 | 3,435 | 3,455 | +0.88% | 17,400 | 1236億3372万 | +3.69% | 12.09 | 0.84 |
| 04/03 | 3,450 | 3,465 | 3,310 | 3,425 | -0.72% | 22,300 | 1225億6020万 | +2.91% | 11.98 | 0.84 |
| 04/02 | 3,430 | 3,515 | 3,420 | 3,450 | +0.73% | 34,600 | 1234億5480万 | +3.76% | 12.07 | 0.84 |
| 04/01 | 3,380 | 3,425 | 3,380 | 3,425 | +2.7% | 19,300 | 1225億6020万 | +3.13% | 11.98 | 0.84 |
| 03/31 | 3,320 | 3,380 | 3,320 | 3,335 | -0.15% | 32,300 | 1193億3964万 | +0.57% | 18.91 | 0.82 |
| 03/30 | 3,260 | 3,355 | 3,245 | 3,340 | -1.18% | 43,000 | 1195億1856万 | +0.81% | 18.94 | 0.82 |
| 03/27 | 3,350 | 3,380 | 3,345 | 3,380 | +0.75% | 40,100 | 1209億4992万 | +2.02% | 19.16 | 0.83 |
| 03/26 | 3,320 | 3,360 | 3,320 | 3,355 | +1.05% | 20,700 | 1200億5532万 | +1.33% | 19.02 | 0.82 |
| 03/25 | 3,350 | 3,355 | 3,320 | 3,320 | +0.3% | 28,800 | 1188億288万 | +0.33% | 18.82 | 0.81 |
| 03/24 | 3,320 | 3,325 | 3,300 | 3,310 | +1.53% | 17,100 | 1184億4504万 | +0.03% | 18.77 | 0.81 |
| 03/23 | 3,265 | 3,310 | 3,235 | 3,260 | -1.95% | 46,800 | 1166億5584万 | -1.48% | 18.48 | 0.8 |
| 03/19 | 3,320 | 3,360 | 3,310 | 3,325 | -0.75% | 22,800 | 1189億8180万 | +0.3% | 18.85 | 0.81 |
| 03/18 | 3,330 | 3,350 | 3,325 | 3,350 | +0.9% | 10,800 | 1198億7640万 | +0.99% | 18.99 | 0.82 |
| 03/17 | 3,325 | 3,370 | 3,315 | 3,320 | -0.15% | 14,500 | 1188億288万 | +0.12% | 18.82 | 0.81 |
| 03/16 | 3,305 | 3,345 | 3,305 | 3,325 | +0.76% | 18,700 | 1189億8180万 | +0.27% | 18.85 | 0.81 |
| 03/13 | 3,265 | 3,315 | 3,265 | 3,300 | +0.15% | 25,400 | 1180億8720万 | -0.51% | 18.71 | 0.81 |
| 03/12 | 3,320 | 3,340 | 3,280 | 3,295 | -1.49% | 37,200 | 1179億828万 | -0.72% | 18.68 | 0.81 |
| 03/11 | 3,360 | 3,370 | 3,335 | 3,345 | +0.3% | 22,900 | 1196億9748万 | +0.78% | 18.96 | 0.82 |
| 03/10 | 3,360 | 3,360 | 3,310 | 3,335 | +1.06% | 29,000 | 1193億3964万 | +0.6% | 18.91 | 0.82 |
| 03/09 | 3,200 | 3,310 | 3,130 | 3,300 | -0.6% | 91,600 | 1180億8720万 | -0.45% | 18.71 | 0.81 |
| 03/06 | 3,185 | 3,410 | 3,180 | 3,320 | +2.31% | 214,000 | 1188億288万 | +0.21% | 18.82 | 0.81 |
| 03/05 | 3,265 | 3,345 | 3,225 | 3,245 | +1.56% | 46,900 | 1161億1908万 | -1.96% | 18.4 | 0.79 |
| 03/04 | 3,210 | 3,260 | 3,170 | 3,195 | -2.59% | 61,300 | 1143億2988万 | -3.47% | 18.11 | 0.78 |
| 03/03 | 3,285 | 3,320 | 3,270 | 3,280 | -1.06% | 38,600 | 1173億7152万 | -1% | 18.6 | 0.8 |
| 03/02 | 3,295 | 3,320 | 3,275 | 3,315 | -0.75% | 50,100 | 1186億2396万 | 0% | 18.79 | 0.81 |
| 02/27 | 3,340 | 3,340 | 3,300 | 3,340 | -0.3% | 38,200 | 1195億1856万 | +0.75% | 18.94 | 0.82 |
| 02/26 | 3,365 | 3,375 | 3,350 | 3,350 | 0% | 24,600 | 1198億7640万 | +1.09% | 18.99 | 0.82 |
| 02/25 | 3,315 | 3,355 | 3,315 | 3,350 | +1.06% | 23,200 | 1198億7640万 | +1.09% | 18.99 | 0.82 |
| 02/24 | 3,270 | 3,340 | 3,265 | 3,315 | +1.69% | 32,600 | 1186億2396万 | +0.03% | 18.79 | 0.81 |
| 02/20 | 3,310 | 3,350 | 3,260 | 3,260 | -2.4% | 32,500 | 1166億5584万 | -1.72% | 18.48 | 0.8 |
| 02/19 | 3,320 | 3,340 | 3,305 | 3,340 | +0.6% | 17,200 | 1195億1856万 | +0.51% | 18.94 | 0.82 |
| 02/18 | 3,335 | 3,340 | 3,315 | 3,320 | +0.3% | 15,000 | 1188億288万 | -0.15% | 18.82 | 0.81 |
| 02/17 | 3,310 | 3,325 | 3,300 | 3,310 | -0.15% | 19,200 | 1184億4504万 | -0.51% | 18.77 | 0.81 |
| 02/16 | 3,325 | 3,330 | 3,300 | 3,315 | -0.15% | 26,000 | 1186億2396万 | -0.48% | 18.79 | 0.81 |
| 02/13 | 3,400 | 3,455 | 3,315 | 3,320 | -2.35% | 18,200 | 1188億288万 | -0.42% | 18.82 | 0.81 |
| 02/12 | 3,360 | 3,440 | 3,360 | 3,400 | +0.74% | 38,600 | 1216億6560万 | +1.95% | 19.28 | 0.83 |
| 02/10 | 3,345 | 3,375 | 3,320 | 3,375 | +1.35% | 21,100 | 1207億7100万 | +1.23% | 19.13 | 0.82 |
| 02/09 | 3,355 | 3,370 | 3,320 | 3,330 | +0.3% | 28,700 | 1191億6072万 | -0.03% | 18.88 | 0.81 |
| 02/06 | 3,355 | 3,355 | 3,310 | 3,320 | -1.19% | 26,500 | 1188億288万 | -0.33% | 18.82 | 0.81 |
| 02/05 | 3,350 | 3,405 | 3,345 | 3,360 | +0.6% | 35,200 | 1202億3424万 | +0.87% | 19.05 | 0.82 |
| 02/04 | 3,270 | 3,340 | 3,270 | 3,340 | +1.37% | 21,400 | 1195億1856万 | +0.3% | 18.94 | 0.82 |
| 02/03 | 3,320 | 3,330 | 3,275 | 3,295 | +1.23% | 47,400 | 1179億828万 | -1.08% | 18.68 | 0.81 |
| 02/02 | 3,390 | 3,390 | 3,255 | 3,255 | -1.96% | 56,100 | 1164億7692万 | -2.31% | 18.45 | 0.8 |
| 01/30 | 3,250 | 3,345 | 3,245 | 3,320 | +2.31% | 45,900 | 1188億288万 | -0.45% | 18.82 | 0.81 |
| 01/29 | 3,245 | 3,265 | 3,210 | 3,245 | 0% | 35,200 | 1161億1908万 | -2.7% | 18.4 | 0.79 |
| 01/28 | 3,255 | 3,255 | 3,220 | 3,245 | -0.31% | 34,900 | 1161億1908万 | -2.79% | 18.4 | 0.79 |
| 01/27 | 3,280 | 3,290 | 3,245 | 3,255 | -0.76% | 47,000 | 1164億7692万 | -2.57% | 18.45 | 0.8 |
| 01/26 | 3,300 | 3,305 | 3,280 | 3,280 | -0.91% | 38,000 | 1173億7152万 | -1.86% | 18.6 | 0.8 |
| 01/23 | 3,330 | 3,360 | 3,310 | 3,310 | -0.6% | 23,600 | 1184億4504万 | -1.02% | 18.77 | 0.81 |
| 01/22 | 3,320 | 3,355 | 3,320 | 3,330 | +0.76% | 27,300 | 1191億6072万 | -0.45% | 18.88 | 0.81 |
| 01/21 | 3,325 | 3,335 | 3,295 | 3,305 | -1.34% | 26,900 | 1182億6612万 | -1.17% | 18.74 | 0.81 |
| 01/20 | 3,355 | 3,375 | 3,320 | 3,350 | -0.15% | 24,500 | 1198億7640万 | +0.24% | 18.99 | 0.82 |
| 01/19 | 3,400 | 3,425 | 3,355 | 3,355 | -1.32% | 19,500 | 1200億5532万 | +0.45% | 19.02 | 0.82 |
| 01/16 | 3,380 | 3,415 | 3,365 | 3,400 | -0.15% | 19,500 | 1216億6560万 | +1.86% | 19.28 | 0.83 |
| 01/15 | 3,375 | 3,410 | 3,360 | 3,405 | +0.89% | 20,100 | 1218億4452万 | +2.1% | 19.3 | 0.83 |
| 01/14 | 3,375 | 3,425 | 3,365 | 3,375 | 0% | 40,300 | 1207億7100万 | +1.32% | 19.13 | 0.82 |
| 01/13 | 3,415 | 3,425 | 3,365 | 3,375 | -1.17% | 29,800 | 1207億7100万 | +1.35% | 19.13 | 0.82 |
| 01/09 | 3,380 | 3,455 | 3,380 | 3,415 | +1.04% | 17,800 | 1222億236万 | +2.61% | 19.36 | 0.83 |
| 01/08 | 3,355 | 3,395 | 3,350 | 3,380 | +0.6% | 20,800 | 1209億4992万 | +1.62% | 19.16 | 0.83 |
| 01/07 | 3,350 | 3,385 | 3,340 | 3,360 | -0.44% | 27,800 | 1202億3424万 | +0.96% | 19.05 | 0.82 |
| 01/06 | 3,325 | 3,375 | 3,310 | 3,375 | +2.12% | 20,400 | 1207億7100万 | +1.32% | 19.13 | 0.82 |
| 01/05 | 3,310 | 3,340 | 3,305 | 3,305 | -0.15% | 17,300 | 1182億6612万 | -0.84% | 18.74 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 3,330 | 3,330 | 3,310 | 3,310 | -0.3% | 21,000 | 1184億4504万 | -0.81% | 18.77 | 0.82 |
| 12/29 | 3,355 | 3,365 | 3,315 | 3,320 | -1.04% | 29,300 | 1188億288万 | -0.6% | 18.82 | 0.82 |
| 12/26 | 3,345 | 3,370 | 3,335 | 3,355 | +0.3% | 12,900 | 1200億5532万 | +0.36% | 19.02 | 0.83 |
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 | 7,230 2/27 | 4,730 5/18 | 769,410 5/25 | - | - | +16.08% 8/15 | -13.16% 5/16 |
| 2008年 3月期 | 6,820 6/4 | 1,992 3/18 | 575,750 9/5 | - | - | +21.08% 5/7 | -22.11% 3/18 |
| 2009年 3月期 | 3,470 5/15 | 898 10/28 | 1,290,700 5/19 | - | - | +53% 11/5 | -31.5% 10/10 |
| 2010年 3月期 | 3,270 9/9 | 1,984 7/13 | 729,000 9/9 | - | - | +22.01% 8/14 | -17.83% 11/18 |
| 2011年 3月期 | 2,770 4/14 | 1,323 3/15 | 886,900 5/14 | 991億2168万 | 473億4223万 | +13.57% 12/15 | -33.99% 3/15 |
| 2012年 3月期 | 1,884 7/29 | 1,053 11/25 | 606,400 5/13 | 674億1705万 | 376億8055万 | +17.95% 5/24 | -17.76% 11/24 |
| 2013年 3月期 | 2,445 3/28 | 1,073 6/5 | 707,900 1/31 | 874億9188万 | 383億9623万 | +30.01% 3/11 | -16.49% 5/11 |
| 2014年 3月期 | 3,440 4/25 | 1,910 6/6 | 1,148,700 5/17 | 1230億9696万 | 683億4744万 | +18.72% 7/17 | -23.01% 6/6 |
| 2015年 3月期 | 2,397 11/17 | 1,731 10/16 | 489,600 11/4 | 857億7424万 | 619億4210万 | +20.89% 11/17 | -12.14% 1/30 |
| 2016年 3月期 | 2,589 7/7 | 1,481 2/15 | 696,800 4/16 | 926億4477万 | 529億9610万 | +8.95% 12/3 | -19.5% 2/12 |
| 2017年 3月期 | 2,274 1/10 | 1,431 7/8 | 735,600 10/28 | 813億7281万 | 512億690万 | +15.76% 5/13 | -13.38% 7/8 |
| 2018年 3月期 | 2,762 8/23 | 1,857 4/7 | 898,000 10/27 | 988億3540万 | 664億5088万 | +13.88% 5/16 | -10.57% 2/14 |
| 2019年 3月期 | 2,362 5/1 | 1,478 3/28 | 346,900 7/24 | 845億2180万 | 528億8875万 | +10.56% 5/10 | -12.01% 5/30 |
| 2020年 3月期 | 2,373 11/6 | 1,351 3/13 | 744,800 7/26 | 849億1543万 | 483億4418万 | +14.96% 5/22 | -19.87% 3/18 |
| 2021年 3月期 | 1,950 1/29 | 1,290 10/29 | 423,500 1/29 | 697億7880万 | 461億6136万 | +11.28% 12/16 | -9.32% 7/31 |
| 2022年 3月期 | 1,902 2/8 | 1,473 12/2 | 373,900 1/28 | 680億6116万 | 527億983万 | +13.45% 2/7 | -8.47% 11/4 |
| 2023年 3月期 | 1,863 8/18 | 1,551 5/13 | 464,500 1/27 | 666億6559万 | 555億98万 | +5.74% 11/24 | -5.47% 10/3 |
| 2024年 3月期 | 2,622 3/29 | 1,670 4/6 | 412,400 10/30 | 938億2564万 | 597億5928万 | +10.85% 9/19 | -12.59% 11/8 |
| 2025年 3月期 | 3,445 9/20 | 2,310 5/30 5/24 | 354,600 10/30 | 1232億7588万 | 826億6104万 | +12.62% 9/18 | -8.81% 1/14 |
| 2026年 3月期 | 3,695 6/4 | 2,858 4/7 | 214,000 3/6 | 1322億2188万 | 1022億7067万 | +8.2% 6/4 | -4.39% 6/30 |
| 最新 | 3,575 2026/5/29 | 54,900 | 1279億2780万 | +3.83% 3,443 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -46%（0.54倍）
- 2003/12/30 vs 2002/12/30
- 94%（1.94倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 88%（1.88倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/05/29 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
898円（2008/10/28） - 298%（3.98倍）
3,575円（5/29）
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。
