- 8871
- 2026/09/25
- 時価
- 1152億円
- PER 予
- 11.26倍
- 2010年以降
- 6.28-125.82倍
（2010-2026年） - PBR
- 0.76倍
- 2010年以降
- 0.36-1.22倍
（2010-2026年） - 配当 予
- 4.97%
- ROE 予
- 6.78%
- ROA 予
- 2.93%
- 資料
- Link
- CSV,JSON
ゴールドクレスト（8871）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,205
- 始値
- 3,225
- 高値
- 3,240
- 安値
- 3,210
- 終値 +0.47%
- 3,220
- 出来高 -47.46%
- 31,000
乖離率
- 株価（5日）
移動平均値 - +0.25%
3,212 - 株価（25日）
移動平均値 - -1.23%
3,260 - 出来高（5日）
移動平均値 - -29.29%
43,840
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 | 3,225 | 3,240 | 3,210 | 3,220 | +0.47% | 31,000 | - | -1.23% | - | - |
| 09/24 | 3,210 | 3,240 | 3,195 | 3,205 | -0.16% | 59,000 | - | -1.81% | - | - |
| 09/18 | 3,225 | 3,235 | 3,205 | 3,210 | -0.62% | 44,700 | - | -1.77% | - | - |
| 09/17 | 3,205 | 3,255 | 3,205 | 3,230 | +1.1% | 50,600 | - | -1.25% | - | - |
| 09/16 | 3,205 | 3,235 | 3,195 | 3,195 | 0% | 33,900 | - | -2.41% | - | - |
| 09/15 | 3,180 | 3,210 | 3,180 | 3,195 | +0.47% | 41,300 | - | -2.5% | - | - |
| 09/14 | 3,140 | 3,195 | 3,140 | 3,180 | +1.27% | 27,800 | - | -3.02% | - | - |
| 09/11 | 3,135 | 3,170 | 3,120 | 3,140 | -1.57% | 51,300 | - | -4.27% | - | - |
| 09/10 | 3,150 | 3,190 | 3,120 | 3,190 | +0.95% | 45,900 | - | -2.86% | - | - |
| 09/09 | 3,200 | 3,200 | 3,155 | 3,160 | -1.25% | 50,200 | - | -3.83% | - | - |
| 09/08 | 3,210 | 3,240 | 3,180 | 3,200 | -0.62% | 101,100 | - | -2.68% | - | - |
| 09/07 | 3,245 | 3,265 | 3,220 | 3,220 | -1.23% | 50,700 | - | -2.13% | - | - |
| 09/04 | 3,250 | 3,285 | 3,245 | 3,260 | -0.15% | 45,000 | - | -0.94% | - | - |
| 09/03 | 3,265 | 3,280 | 3,255 | 3,265 | 0% | 34,800 | - | -0.88% | - | - |
| 09/02 | 3,275 | 3,290 | 3,260 | 3,265 | -1.06% | 58,100 | - | -1.03% | - | - |
| 09/01 | 3,305 | 3,330 | 3,270 | 3,300 | -0.6% | 65,800 | - | -0.09% | - | - |
| 08/31 | 3,340 | 3,345 | 3,300 | 3,320 | -0.15% | 43,600 | - | +0.42% | - | - |
| 08/28 | 3,355 | 3,370 | 3,325 | 3,325 | -0.89% | 43,400 | - | +0.57% | - | - |
| 08/27 | 3,370 | 3,395 | 3,350 | 3,355 | -0.74% | 48,400 | - | +1.45% | - | - |
| 08/26 | 3,350 | 3,385 | 3,350 | 3,380 | +1.05% | 57,300 | - | +2.18% | - | - |
| 08/25 | 3,355 | 3,370 | 3,335 | 3,345 | -0.3% | 35,600 | - | +1.15% | - | - |
| 08/24 | 3,365 | 3,375 | 3,330 | 3,355 | -0.15% | 48,800 | - | +1.51% | - | - |
| 08/21 | 3,310 | 3,380 | 3,310 | 3,360 | +1.05% | 74,400 | - | +1.6% | - | - |
| 08/20 | 3,295 | 3,335 | 3,285 | 3,325 | +0.91% | 66,800 | - | +0.54% | - | - |
| 08/19 | 3,285 | 3,315 | 3,250 | 3,295 | -0.6% | 44,900 | - | -0.42% | - | - |
| 08/18 | 3,305 | 3,315 | 3,280 | 3,315 | +0.3% | 47,600 | - | +0.15% | - | - |
| 08/17 | 3,330 | 3,370 | 3,305 | 3,305 | +0.3% | 59,300 | - | -0.18% | - | - |
| 08/14 | 3,300 | 3,315 | 3,280 | 3,295 | -0.15% | 22,000 | - | -0.57% | - | - |
| 08/13 | 3,265 | 3,310 | 3,265 | 3,300 | +1.07% | 40,500 | - | -0.54% | - | - |
| 08/12 | 3,265 | 3,290 | 3,265 | 3,265 | +0.46% | 50,600 | - | -1.66% | - | - |
| 08/10 | 3,230 | 3,285 | 3,220 | 3,250 | +0.93% | 35,200 | - | -2.17% | - | - |
| 08/07 | 3,235 | 3,280 | 3,220 | 3,220 | -0.46% | 62,400 | - | -3.13% | - | - |
| 08/06 | 3,240 | 3,290 | 3,220 | 3,235 | -0.15% | 50,400 | - | -2.74% | - | - |
| 08/05 | 3,220 | 3,260 | 3,210 | 3,240 | +1.25% | 50,900 | - | -2.61% | - | - |
| 08/04 | 3,255 | 3,290 | 3,200 | 3,200 | -1.69% | 69,500 | - | -3.82% | - | - |
| 08/03 | 3,315 | 3,325 | 3,230 | 3,255 | +0.31% | 92,900 | - | -2.31% | - | - |
| 07/31 | 3,310 | 3,335 | 3,245 | 3,245 | -2.41% | 96,600 | - | -2.64% | - | - |
| 07/30 | 3,355 | 3,375 | 3,295 | 3,325 | -2.21% | 68,700 | - | -0.21% | - | - |
| 07/29 | 3,370 | 3,420 | 3,350 | 3,400 | +1.19% | 63,600 | - | +2.16% | - | - |
| 07/28 | 3,350 | 3,405 | 3,340 | 3,360 | -0.44% | 70,200 | - | +1.17% | - | - |
| 07/27 | 3,330 | 3,400 | 3,330 | 3,375 | +1.35% | 45,300 | - | +1.78% | - | - |
| 07/24 | 3,330 | 3,345 | 3,305 | 3,330 | -0.75% | 22,700 | - | +0.54% | - | - |
| 07/23 | 3,365 | 3,365 | 3,335 | 3,355 | -0.3% | 45,200 | - | +1.42% | - | - |
| 07/22 | 3,380 | 3,385 | 3,325 | 3,365 | 0% | 46,400 | - | +1.85% | - | - |
| 07/21 | 3,350 | 3,385 | 3,350 | 3,365 | +1.97% | 38,900 | - | +1.94% | - | - |
| 07/17 | 3,390 | 3,405 | 3,300 | 3,300 | -2.51% | 123,800 | - | 0% | - | - |
| 07/16 | 3,380 | 3,420 | 3,370 | 3,385 | +0.15% | 22,500 | - | +2.48% | - | - |
| 07/15 | 3,375 | 3,395 | 3,360 | 3,380 | +0.6% | 27,000 | - | +2.42% | - | - |
| 07/14 | 3,375 | 3,405 | 3,345 | 3,360 | +0.9% | 25,800 | - | +1.88% | - | - |
| 07/13 | 3,355 | 3,365 | 3,325 | 3,330 | -0.45% | 24,000 | - | +1.06% | - | - |
| 07/10 | 3,370 | 3,375 | 3,335 | 3,345 | -0.59% | 31,900 | - | +1.61% | - | - |
| 07/09 | 3,365 | 3,380 | 3,355 | 3,365 | -0.74% | 21,700 | - | +2.31% | - | - |
| 07/08 | 3,415 | 3,450 | 3,385 | 3,390 | +1.04% | 51,500 | - | +3.26% | - | - |
| 07/07 | 3,330 | 3,385 | 3,330 | 3,355 | +0.75% | 22,100 | - | +2.29% | - | - |
| 07/06 | 3,300 | 3,340 | 3,295 | 3,330 | +1.52% | 27,000 | - | +1.46% | - | - |
| 07/03 | 3,285 | 3,325 | 3,280 | 3,280 | 0% | 28,100 | - | -0.27% | - | - |
| 07/02 | 3,295 | 3,310 | 3,250 | 3,280 | +0.92% | 37,500 | - | -0.61% | - | - |
| 07/01 | 3,240 | 3,305 | 3,210 | 3,250 | -0.15% | 57,500 | - | -1.87% | - | - |
| 06/30 | 3,340 | 3,340 | 3,230 | 3,255 | -2.11% | 38,700 | - | -2.08% | - | - |
| 06/29 | 3,290 | 3,340 | 3,290 | 3,325 | +1.68% | 24,900 | - | -0.36% | - | - |
| 06/26 | 3,220 | 3,275 | 3,215 | 3,270 | +1.71% | 30,000 | - | -2.21% | - | - |
| 06/25 | 3,225 | 3,250 | 3,215 | 3,215 | -0.31% | 23,200 | - | -4.14% | - | - |
| 06/24 | 3,230 | 3,250 | 3,215 | 3,225 | -0.15% | 28,400 | - | -4.27% | - | - |
| 06/23 | 3,230 | 3,255 | 3,210 | 3,230 | 0% | 41,400 | - | -4.52% | - | - |
| 06/22 | 3,290 | 3,290 | 3,230 | 3,230 | -1.82% | 37,500 | - | -5% | - | - |
| 06/19 | 3,235 | 3,290 | 3,210 | 3,290 | +1.86% | 48,200 | - | -3.77% | - | - |
| 06/18 | 3,260 | 3,265 | 3,220 | 3,230 | -0.46% | 37,200 | - | -5.91% | - | - |
| 06/17 | 3,305 | 3,345 | 3,245 | 3,245 | -1.82% | 23,900 | - | -5.53% | - | - |
| 06/16 | 3,310 | 3,350 | 3,280 | 3,305 | -1.05% | 33,600 | - | -3.87% | - | - |
| 06/15 | 3,420 | 3,420 | 3,335 | 3,340 | -0.45% | 30,500 | - | -2.88% | - | - |
| 06/12 | 3,305 | 3,370 | 3,280 | 3,355 | +0.9% | 30,300 | - | -2.44% | - | - |
| 06/11 | 3,330 | 3,375 | 3,310 | 3,325 | -0.15% | 35,300 | - | -3.26% | - | - |
| 06/10 | 3,275 | 3,350 | 3,275 | 3,330 | +1.68% | 32,900 | - | -3.11% | - | - |
| 06/09 | 3,315 | 3,340 | 3,275 | 3,275 | +0.31% | 26,900 | - | -4.71% | - | - |
| 06/08 | 3,250 | 3,300 | 3,220 | 3,265 | 0% | 53,000 | - | -5.09% | - | - |
| 06/05 | 3,240 | 3,280 | 3,220 | 3,265 | +1.4% | 60,500 | - | -5.17% | - | - |
| 06/04 | 3,300 | 3,300 | 3,220 | 3,220 | -2.57% | 52,900 | - | -6.56% | - | - |
| 06/03 | 3,400 | 3,400 | 3,305 | 3,305 | -3.22% | 43,800 | - | -4.2% | - | - |
| 06/02 | 3,470 | 3,480 | 3,400 | 3,415 | -2.15% | 54,200 | - | -1.01% | - | - |
| 06/01 | 3,550 | 3,575 | 3,470 | 3,490 | -2.38% | 39,300 | - | +1.28% | - | - |
| 05/29 | 3,585 | 3,645 | 3,535 | 3,575 | +0.14% | 54,900 | - | +3.83% | - | - |
| 05/28 | 3,540 | 3,605 | 3,475 | 3,570 | +0.85% | 38,700 | - | +3.87% | - | - |
| 05/27 | 3,600 | 3,670 | 3,500 | 3,540 | -1.67% | 43,800 | - | +3.18% | - | - |
| 05/26 | 3,555 | 3,685 | 3,535 | 3,600 | +2.86% | 67,000 | - | +5.02% | - | - |
| 05/25 | 3,505 | 3,515 | 3,455 | 3,500 | -0.57% | 40,400 | - | +2.25% | - | - |
| 05/22 | 3,585 | 3,585 | 3,485 | 3,520 | -1.81% | 37,700 | - | +2.89% | - | - |
| 05/21 | 3,600 | 3,620 | 3,525 | 3,585 | +0.7% | 56,700 | - | +4.86% | - | - |
| 05/20 | 3,660 | 3,665 | 3,530 | 3,560 | -2.73% | 36,900 | - | +4.22% | - | - |
| 05/19 | 3,675 | 3,770 | 3,660 | 3,660 | -1.08% | 90,400 | - | +7.24% | - | - |
| 05/18 | 3,705 | 3,725 | 3,615 | 3,700 | +1.37% | 86,000 | - | +8.6% | - | - |
| 05/15 | 3,850 | 3,850 | 3,525 | 3,650 | +10.94% | 147,400 | - | +7.38% | - | - |
| 05/14 | 3,285 | 3,320 | 3,225 | 3,290 | -0.45% | 46,800 | - | -3.01% | - | - |
| 05/13 | 3,345 | 3,360 | 3,275 | 3,305 | -1.2% | 35,600 | - | -2.71% | - | - |
| 05/12 | 3,320 | 3,350 | 3,320 | 3,345 | +0.75% | 14,000 | - | -1.7% | - | - |
| 05/11 | 3,305 | 3,335 | 3,305 | 3,320 | 0% | 14,700 | - | -2.52% | - | - |
| 05/08 | 3,335 | 3,340 | 3,295 | 3,320 | -0.3% | 17,600 | - | -2.55% | - | - |
| 05/07 | 3,325 | 3,365 | 3,320 | 3,330 | +0.15% | 17,500 | - | -2.26% | - | - |
| 05/01 | 3,325 | 3,355 | 3,310 | 3,325 | -0.45% | 20,000 | - | -2.46% | - | - |
| 04/30 | 3,320 | 3,340 | 3,310 | 3,340 | -0.45% | 25,900 | - | -2.08% | - | - |
| 04/28 | 3,335 | 3,375 | 3,320 | 3,355 | +0.6% | 36,200 | - | -1.61% | - | - |
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 | 3,220 2026/9/25 | 31,000 | 1152億2448万 | -1.23% 3,260 | |||
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）
- 2026/09/25 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
898円（2008/10/28） - 259%（3.59倍）
3,220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。
