鴻池運輸（9025）の株価チャート
株価
5/15
- 前日 (5/14)
- 2,715
- 始値
- 2,744
- 高値
- 2,794
- 安値
- 2,721
- 終値 +1.73%
- 2,762
- 出来高 -46.24%
- 108,600
乖離率
- 株価（5日）
移動平均値 - -1.29%
2,798 - 株価（25日）
移動平均値 - -5.12%
2,911 - 出来高（5日）
移動平均値 - -5.55%
114,980
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 2,744 | 2,794 | 2,721 | 2,762 | +1.73% | 108,600 | 1573億264万 | -5.12% | 10.48 | 0.92 |
| 05/14 | 2,750 | 2,759 | 2,664 | 2,715 | -3.04% | 202,000 | 1546億2588万 | -7.05% | 10.3 | 0.91 |
| 05/13 | 2,832 | 2,853 | 2,800 | 2,800 | -1.79% | 92,600 | 1594億6683万 | -4.47% | 10.62 | 0.93 |
| 05/12 | 2,845 | 2,874 | 2,825 | 2,851 | -0.35% | 102,900 | 1623億7141万 | -2.96% | 10.81 | 0.95 |
| 05/11 | 2,829 | 2,866 | 2,829 | 2,861 | +0.77% | 68,800 | 1629億4093万 | -2.75% | 10.85 | 0.96 |
| 05/08 | 2,831 | 2,843 | 2,811 | 2,839 | -0.07% | 85,200 | 1616億8798万 | -3.57% | 10.77 | 0.95 |
| 05/07 | 2,851 | 2,872 | 2,818 | 2,841 | -0.11% | 111,300 | 1618億188万 | -3.53% | 10.78 | 0.95 |
| 05/01 | 2,832 | 2,844 | 2,800 | 2,844 | +0.42% | 55,400 | 1619億7274万 | -3.59% | 10.79 | 0.95 |
| 04/30 | 2,808 | 2,843 | 2,793 | 2,832 | -0.91% | 118,800 | 1612億8931万 | -4.23% | 10.74 | 0.95 |
| 04/28 | 2,822 | 2,858 | 2,820 | 2,858 | +1.03% | 82,100 | 1627億7007万 | -3.61% | 10.84 | 0.95 |
| 04/27 | 2,820 | 2,832 | 2,804 | 2,829 | -0.14% | 72,700 | 1611億1845万 | -4.75% | 10.73 | 0.94 |
| 04/24 | 2,861 | 2,868 | 2,822 | 2,833 | -0.98% | 60,900 | 1613億4626万 | -4.71% | 10.75 | 0.95 |
| 04/23 | 2,851 | 2,874 | 2,843 | 2,861 | -1% | 69,300 | 1629億4093万 | -3.93% | 10.85 | 0.96 |
| 04/22 | 2,911 | 2,935 | 2,870 | 2,890 | -1.87% | 79,400 | 1645億9255万 | -3.15% | 10.96 | 0.96 |
| 04/21 | 2,960 | 2,968 | 2,932 | 2,945 | -0.07% | 59,000 | 1677億2494万 | -1.47% | 11.17 | 0.98 |
| 04/20 | 3,005 | 3,005 | 2,945 | 2,947 | -1.11% | 48,200 | 1678億3884万 | -1.5% | 11.18 | 0.98 |
| 04/17 | 2,995 | 3,030 | 2,980 | 2,980 | -1.65% | 58,200 | 1697億1827万 | -0.43% | 11.3 | 0.99 |
| 04/16 | 3,035 | 3,080 | 3,015 | 3,030 | 0% | 65,800 | 1725億6589万 | +1.13% | 11.49 | 1.01 |
| 04/15 | 3,015 | 3,060 | 3,015 | 3,030 | +0.5% | 53,700 | 1725億6589万 | +1% | 11.49 | 1.01 |
| 04/14 | 3,025 | 3,040 | 3,005 | 3,015 | 0% | 42,500 | 1717億1161万 | +0.43% | 11.44 | 1.01 |
| 04/13 | 3,030 | 3,035 | 2,995 | 3,015 | -0.82% | 54,600 | 1717億1161万 | +0.3% | 11.44 | 1.01 |
| 04/10 | 3,055 | 3,075 | 3,025 | 3,040 | +0.16% | 64,700 | 1731億3542万 | +0.86% | 11.53 | 1.01 |
| 04/09 | 3,065 | 3,095 | 3,035 | 3,035 | -1.3% | 77,000 | 1728億5066万 | +0.33% | 11.51 | 1.01 |
| 04/08 | 3,100 | 3,100 | 3,060 | 3,075 | +1.32% | 61,500 | 1751億2875万 | +1.42% | 11.66 | 1.03 |
| 04/07 | 2,988 | 3,045 | 2,988 | 3,035 | +0.66% | 52,900 | 1728億5066万 | -0.33% | 11.51 | 1.01 |
| 04/06 | 3,005 | 3,020 | 2,987 | 3,015 | +1.38% | 72,900 | 1717億1161万 | -1.53% | 11.44 | 1.01 |
| 04/03 | 2,968 | 2,988 | 2,962 | 2,974 | +0.2% | 74,600 | 1693億7656万 | -3.5% | 11.28 | 0.99 |
| 04/02 | 2,990 | 3,010 | 2,951 | 2,968 | 0% | 86,500 | 1690億3484万 | -4.35% | 11.26 | 0.99 |
| 04/01 | 2,961 | 2,968 | 2,929 | 2,968 | +2.52% | 77,600 | 1690億3484万 | -5.02% | 11.26 | 0.99 |
| 03/31 | 2,872 | 2,920 | 2,855 | 2,895 | +1.29% | 111,200 | 1648億7731万 | -8.07% | 10.77 | 0.97 |
| 03/30 | 2,832 | 2,867 | 2,804 | 2,858 | -4.32% | 109,000 | 1627億7007万 | -9.96% | 10.64 | 0.95 |
| 03/27 | 2,989 | 3,010 | 2,982 | 2,987 | -0.6% | 101,200 | 1701億1694万 | -6.8% | 11.12 | 1 |
| 03/26 | 3,010 | 3,020 | 2,972 | 3,005 | -0.66% | 56,700 | 1711億4208万 | -6.91% | 11.18 | 1 |
| 03/25 | 3,050 | 3,050 | 3,015 | 3,025 | +0.97% | 51,100 | 1722億8113万 | -6.92% | 11.26 | 1.01 |
| 03/24 | 2,957 | 2,996 | 2,941 | 2,996 | +3.6% | 78,900 | 1706億2951万 | -8.32% | 11.15 | 1 |
| 03/23 | 2,927 | 2,945 | 2,860 | 2,892 | -2.26% | 102,700 | 1647億646万 | -12.07% | 10.76 | 0.97 |
| 03/19 | 3,000 | 3,010 | 2,959 | 2,959 | -2.34% | 107,500 | 1685億2227万 | -10.69% | 11.01 | 0.99 |
| 03/18 | 3,050 | 3,050 | 3,020 | 3,030 | +0.5% | 73,000 | 1725億6589万 | -9.12% | 11.28 | 1.01 |
| 03/17 | 3,010 | 3,045 | 3,010 | 3,015 | +0.33% | 52,000 | 1717億1161万 | -10% | 11.22 | 1.01 |
| 03/16 | 3,015 | 3,030 | 2,981 | 3,005 | +0.64% | 76,600 | 1711億4208万 | -10.7% | 11.18 | 1 |
| 03/13 | 2,985 | 3,040 | 2,985 | 2,986 | -2.26% | 149,600 | 1700億5999万 | -11.68% | 11.11 | 1 |
| 03/12 | 3,095 | 3,095 | 3,040 | 3,055 | -2.08% | 99,200 | 1739億8971万 | -10.04% | 11.37 | 1.02 |
| 03/11 | 3,170 | 3,170 | 3,115 | 3,120 | +1.46% | 79,400 | 1776億9161万 | -8.45% | 11.61 | 1.04 |
| 03/10 | 3,165 | 3,165 | 3,075 | 3,075 | -1.13% | 118,000 | 1751億2875万 | -9.98% | 11.44 | 1.03 |
| 03/09 | 3,040 | 3,140 | 3,040 | 3,110 | -3.72% | 136,800 | 1771億2209万 | -9.22% | 11.57 | 1.04 |
| 03/06 | 3,240 | 3,255 | 3,205 | 3,230 | -2.12% | 78,400 | 1839億5638万 | -5.91% | 12.02 | 1.08 |
| 03/05 | 3,265 | 3,340 | 3,260 | 3,300 | +2.17% | 111,700 | 1879億4305万 | -3.93% | 12.28 | 1.1 |
| 03/04 | 3,340 | 3,350 | 3,190 | 3,230 | -5% | 146,700 | 1839億5638万 | -5.97% | 12.02 | 1.08 |
| 03/03 | 3,440 | 3,440 | 3,385 | 3,400 | -1.59% | 120,800 | 1936億3830万 | -1.08% | 12.65 | 1.13 |
| 03/02 | 3,475 | 3,500 | 3,440 | 3,455 | -1.29% | 125,600 | 1967億7068万 | +0.61% | 12.86 | 1.15 |
| 02/27 | 3,515 | 3,515 | 3,455 | 3,500 | -0.28% | 135,300 | 1993億3354万 | +2.07% | 13.03 | 1.17 |
| 02/26 | 3,525 | 3,560 | 3,495 | 3,510 | -0.28% | 75,700 | 1999億307万 | +2.63% | 13.06 | 1.17 |
| 02/25 | 3,530 | 3,540 | 3,505 | 3,520 | -0.98% | 80,300 | 2004億7259万 | +3.17% | 13.1 | 1.17 |
| 02/24 | 3,575 | 3,595 | 3,540 | 3,555 | +0.57% | 76,900 | 2024億6593万 | +4.44% | 13.23 | 1.19 |
| 02/20 | 3,585 | 3,585 | 3,525 | 3,535 | -2.35% | 65,800 | 2013億2688万 | +4.12% | 13.16 | 1.18 |
| 02/19 | 3,580 | 3,620 | 3,560 | 3,620 | +1.54% | 49,400 | 2061億6784万 | +6.94% | 13.47 | 1.21 |
| 02/18 | 3,570 | 3,615 | 3,555 | 3,565 | 0% | 51,300 | 2030億3545万 | +5.75% | 13.27 | 1.19 |
| 02/17 | 3,500 | 3,570 | 3,470 | 3,565 | +2.74% | 89,600 | 2030億3545万 | +6.2% | 13.27 | 1.19 |
| 02/16 | 3,500 | 3,510 | 3,395 | 3,470 | -1.56% | 130,200 | 1976億2497万 | +3.77% | 12.91 | 1.16 |
| 02/13 | 3,490 | 3,545 | 3,405 | 3,525 | +0.86% | 152,400 | 2007億5735万 | +5.73% | 13.12 | 1.18 |
| 02/12 | 3,490 | 3,515 | 3,480 | 3,495 | +0.29% | 111,100 | 1990億4878万 | +5.21% | 13.01 | 1.17 |
| 02/10 | 3,430 | 3,485 | 3,420 | 3,485 | +1.9% | 70,200 | 1984億7926万 | +5.19% | 12.97 | 1.16 |
| 02/09 | 3,450 | 3,450 | 3,410 | 3,420 | +0.88% | 69,500 | 1947億7735万 | +3.57% | 12.73 | 1.14 |
| 02/06 | 3,405 | 3,405 | 3,360 | 3,390 | -0.44% | 50,700 | 1930億6877万 | +2.82% | 12.62 | 1.13 |
| 02/05 | 3,410 | 3,440 | 3,390 | 3,405 | +0.89% | 77,100 | 1939億2306万 | +3.5% | 12.67 | 1.14 |
| 02/04 | 3,345 | 3,390 | 3,335 | 3,375 | +0.6% | 58,400 | 1922億1449万 | +2.83% | 12.56 | 1.13 |
| 02/03 | 3,335 | 3,360 | 3,315 | 3,355 | +1.51% | 46,100 | 1910億7544万 | +2.47% | 12.49 | 1.12 |
| 02/02 | 3,320 | 3,355 | 3,305 | 3,305 | -0.45% | 64,700 | 1882億2782万 | +1.19% | 12.3 | 1.1 |
| 01/30 | 3,305 | 3,325 | 3,285 | 3,320 | +0.91% | 72,300 | 1890億8210万 | +1.84% | 12.36 | 1.11 |
| 01/29 | 3,270 | 3,305 | 3,230 | 3,290 | +0.46% | 59,800 | 1873億7353万 | +1.17% | 12.24 | 1.1 |
| 01/28 | 3,275 | 3,290 | 3,260 | 3,275 | -0.76% | 55,600 | 1865億1924万 | +0.92% | 12.19 | 1.09 |
| 01/27 | 3,265 | 3,305 | 3,235 | 3,300 | +0.61% | 80,900 | 1879億4305万 | +1.91% | 12.28 | 1.1 |
| 01/26 | 3,295 | 3,315 | 3,270 | 3,280 | -1.5% | 58,000 | 1868億400万 | +1.55% | 12.21 | 1.09 |
| 01/23 | 3,355 | 3,365 | 3,315 | 3,330 | 0% | 67,900 | 1896億5163万 | +3.35% | 12.39 | 1.11 |
| 01/22 | 3,290 | 3,345 | 3,290 | 3,330 | +1.68% | 101,200 | 1896億5163万 | +3.61% | 12.39 | 1.11 |
| 01/21 | 3,290 | 3,295 | 3,260 | 3,275 | -1.21% | 49,900 | 1865億1924万 | +2.22% | 12.19 | 1.09 |
| 01/20 | 3,320 | 3,350 | 3,305 | 3,315 | -0.15% | 53,600 | 1887億9734万 | +3.76% | 12.34 | 1.11 |
| 01/19 | 3,335 | 3,360 | 3,295 | 3,320 | -0.15% | 46,500 | 1890億8210万 | +4.3% | 12.36 | 1.11 |
| 01/16 | 3,265 | 3,330 | 3,265 | 3,325 | +1.22% | 78,300 | 1893億6686万 | +4.82% | 12.37 | 1.11 |
| 01/15 | 3,230 | 3,300 | 3,230 | 3,285 | +0.61% | 55,100 | 1870億8877万 | +3.89% | 12.23 | 1.1 |
| 01/14 | 3,230 | 3,275 | 3,225 | 3,265 | +1.08% | 108,900 | 1859億4972万 | +3.65% | 12.15 | 1.09 |
| 01/13 | 3,250 | 3,265 | 3,210 | 3,230 | 0% | 65,000 | 1839億5638万 | +2.83% | 12.02 | 1.08 |
| 01/09 | 3,250 | 3,255 | 3,225 | 3,230 | +0.31% | 36,100 | 1839億5638万 | +3.13% | 12.02 | 1.08 |
| 01/08 | 3,215 | 3,235 | 3,210 | 3,220 | -0.31% | 32,600 | 1833億8686万 | +3.04% | 11.98 | 1.07 |
| 01/07 | 3,230 | 3,265 | 3,225 | 3,230 | -0.92% | 67,000 | 1839億5638万 | +3.53% | 12.02 | 1.08 |
| 01/06 | 3,250 | 3,275 | 3,225 | 3,260 | +0.93% | 78,400 | 1856億6496万 | +4.52% | 12.13 | 1.09 |
| 01/05 | 3,245 | 3,280 | 3,225 | 3,230 | -1.52% | 95,900 | 1839億5638万 | +3.66% | 12.02 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 3,245 | 3,310 | 3,220 | 3,280 | +1.55% | 212,400 | 1868億400万 | +5.4% | 12.21 | 1.14 |
| 12/29 | 3,210 | 3,245 | 3,195 | 3,230 | +0.94% | 131,100 | 1839億5638万 | +4.06% | 12.02 | 1.12 |
| 12/26 | 3,165 | 3,200 | 3,165 | 3,200 | +1.27% | 42,300 | 1822億4781万 | +3.26% | 11.91 | 1.11 |
| 12/25 | 3,180 | 3,180 | 3,150 | 3,160 | +0.16% | 28,100 | 1799億6971万 | +2.17% | 11.76 | 1.1 |
| 12/24 | 3,145 | 3,190 | 3,145 | 3,155 | -0.63% | 41,300 | 1796億8495万 | +2.24% | 11.74 | 1.09 |
| 12/23 | 3,110 | 3,185 | 3,105 | 3,175 | +2.42% | 102,000 | 1808億2400万 | +3.02% | 11.82 | 1.1 |
| 12/22 | 3,130 | 3,140 | 3,085 | 3,100 | -0.64% | 92,200 | 1765億5257万 | +0.88% | 11.54 | 1.07 |
| 12/19 | 3,090 | 3,130 | 3,085 | 3,120 | +0.32% | 69,300 | 1776億9161万 | +1.3% | 11.61 | 1.08 |
| 12/18 | 3,095 | 3,120 | 3,070 | 3,110 | +0.48% | 48,000 | 1771億2209万 | +0.75% | 11.57 | 1.08 |
| 12/17 | 3,080 | 3,100 | 3,055 | 3,095 | +0.49% | 65,900 | 1762億6780万 | +0.06% | 11.52 | 1.07 |
| 12/16 | 3,110 | 3,110 | 3,075 | 3,080 | -1.75% | 101,000 | 1754億1352万 | -0.65% | 11.46 | 1.07 |
| 12/15 | 3,085 | 3,140 | 3,080 | 3,135 | +1.62% | 69,100 | 1785億4590万 | +0.9% | 11.67 | 1.09 |
| 12/12 | 3,075 | 3,095 | 3,055 | 3,085 | +1.48% | 70,800 | 1756億9828万 | -0.8% | 11.48 | 1.07 |
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 | |
| 2013年 3月期 | 889 1,778 3/21 | 656 1,312 3/15 | 18,478,000 9,239,000 3/15 | 590億8194万 | 435億9702万 | +2.66% 4/19 | -3.81% 5/1 |
| 2014年 3月期 | 838 1,675 10/1 | 611 1,221 6/7 | 1,388,600 694,300 4/8 | 556億5931万 | 405億7314万 | +11.81% 9/10 | -11.59% 5/16 |
| 2015年 3月期 | 1,334 2,668 3/13 | 768 1,535 4/28 | 1,194,800 597,400 5/26 | 759億353万 | 436億7013万 | +17.55% 1/5 | -8.9% 9/22 |
| 2016年 3月期 | 1,628 8/4 | 1,185 8/25 | 850,700 8/21 | 926億3190万 | 674億2555万 | +14% 5/28 | -18.64% 8/25 |
| 2017年 3月期 | 1,645 12/15 | 1,008 6/24 | 239,600 8/12 | 936億2052万 | 573億5987万 | +14.3% 8/15 | -12.58% 6/24 |
| 2018年 3月期 | 2,096 1/31 | 1,325 4/6 | 485,700 5/16 | 1193億3226万 | 754億862万 | +13.91% 11/14 | -10.18% 2/14 |
| 2019年 3月期 | 2,039 5/16 | 1,449 12/25 | 472,800 10/30 | 1160億8706万 | 825億2408万 | +7.89% 2/19 | -13.68% 12/25 |
| 2020年 3月期 | 1,896 4/4 4/2 | 943 3/17 | 250,200 9/26 | 1079億8183万 | 537億615万 | +7.44% 4/8 | -26.33% 3/16 |
| 2021年 3月期 | 1,283 3/29 | 972 12/23 | 282,300 3/19 | 730億6998万 | 553億5777万 | +13.57% 3/26 | -10.03% 7/10 |
| 2022年 3月期 | 1,496 9/13 | 1,077 12/2 | 392,300 12/17 | 852億85万 | 613億3778万 | +9.35% 9/13 | -11.04% 10/5 |
| 2023年 3月期 | 1,638 12/13 | 1,054 4/18 4/12 | 244,000 10/28 | 932億8809万 | 600億2787万 | +9.2% 6/28 | -6.02% 1/16 |
| 2024年 3月期 | 2,207 3/29 | 1,434 4/6 | 528,800 3/15 | 1256億9403万 | 816億6980万 | +14.55% 3/27 | -9.46% 2/15 |
| 2025年 3月期 | 3,185 1/31 | 1,919 8/5 | 437,900 2/17 | 1813億9352万 | 1092億9173万 | +13.22% 11/28 | -16.07% 4/7 |
| 2026年 3月期 | 3,620 2/19 | 2,212 4/7 | 324,900 11/17 | 2061億6784万 | 1259億7880万 | +14.54% 5/13 | -12.07% 3/23 |
| 最新 | 2,762 2026/5/15 | 108,600 | 1573億264万 | -5.12% 2,911 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 58%（1.58倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/05/15 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
611円（2013/06/07） - 352%（4.52倍）
2,762円（5/15）
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。
