遠州トラック（9057）の株価チャート
株価
5/15
- 前日 (5/14)
- 3,130
- 始値
- 3,130
- 高値
- 3,130
- 安値
- 3,080
- 終値 -0.8%
- 3,105
- 出来高 -39.24%
- 4,800
乖離率
- 株価（5日）
移動平均値 - -2.14%
3,173 - 株価（25日）
移動平均値 - -6.48%
3,320 - 出来高（5日）
移動平均値 - -75.83%
19,860
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 | 3,130 | 3,130 | 3,080 | 3,105 | -0.8% | 4,800 | 234億3033万 | -6.48% | 11.05 | 0.94 |
| 05/14 | 3,190 | 3,190 | 3,100 | 3,130 | -0.63% | 7,900 | 236億1898万 | -6.15% | 11.14 | 0.95 |
| 05/13 | 3,155 | 3,190 | 3,150 | 3,150 | -2.02% | 3,800 | 237億6990万 | -5.94% | 11.21 | 0.95 |
| 05/12 | 3,290 | 3,780 | 3,115 | 3,215 | -1.53% | 80,800 | 242億6039万 | -4.4% | 11.44 | 0.97 |
| 05/11 | 3,300 | 3,305 | 3,250 | 3,265 | +1.08% | 2,000 | 246億3769万 | -3.23% | 11.62 | 0.99 |
| 05/08 | 3,245 | 3,245 | 3,195 | 3,230 | -0.46% | 3,000 | 243億7358万 | -4.47% | 11.5 | 0.98 |
| 05/07 | 3,280 | 3,280 | 3,155 | 3,245 | 0% | 12,000 | 244億8677万 | -4.31% | 11.55 | 0.98 |
| 05/01 | 3,320 | 3,320 | 3,180 | 3,245 | -0.61% | 3,600 | 244億8677万 | -4.59% | 11.55 | 0.98 |
| 04/30 | 3,265 | 3,280 | 3,265 | 3,265 | -1.06% | 1,700 | 246億3769万 | -4.36% | 11.62 | 0.99 |
| 04/28 | 3,335 | 3,335 | 3,270 | 3,300 | -0.9% | 800 | 249億180万 | -3.59% | 11.74 | 1 |
| 04/27 | 3,395 | 3,395 | 3,300 | 3,330 | -0.6% | 1,500 | 251億2818万 | -2.89% | 11.85 | 1.01 |
| 04/24 | 3,425 | 3,425 | 3,350 | 3,350 | +0.6% | 1,200 | 252億7910万 | -2.33% | 11.92 | 1.01 |
| 04/23 | 3,380 | 3,380 | 3,330 | 3,330 | -1.77% | 1,000 | 251億2818万 | -3.14% | 11.85 | 1.01 |
| 04/22 | 3,380 | 3,390 | 3,380 | 3,390 | +0.3% | 300 | 255億8094万 | -1.63% | 12.06 | 1.02 |
| 04/21 | 3,375 | 3,380 | 3,375 | 3,380 | +0.15% | 200 | 255億548万 | -2.06% | 12.03 | 1.02 |
| 04/20 | 3,350 | 3,375 | 3,285 | 3,375 | +1.05% | 1,800 | 254億6775万 | -2.37% | 12.01 | 1.02 |
| 04/17 | 3,385 | 3,385 | 3,340 | 3,340 | -1.33% | 200 | 252億364万 | -3.58% | 11.89 | 1.01 |
| 04/16 | 3,390 | 3,400 | 3,340 | 3,385 | +0.45% | 600 | 255億4321万 | -2.56% | 12.05 | 1.02 |
| 04/15 | 3,315 | 3,370 | 3,315 | 3,370 | +1.97% | 400 | 254億3002万 | -3.24% | 11.99 | 1.02 |
| 04/14 | 3,375 | 3,385 | 3,305 | 3,305 | -3.08% | 3,400 | 249億3953万 | -5.33% | 11.76 | 1 |
| 04/13 | 3,435 | 3,435 | 3,380 | 3,410 | -1.73% | 1,000 | 257億3186万 | -2.52% | 12.14 | 1.03 |
| 04/10 | 3,470 | 3,470 | 3,370 | 3,470 | 0% | 3,400 | 261億8462万 | -1.06% | 12.35 | 1.05 |
| 04/09 | 3,475 | 3,475 | 3,405 | 3,470 | 0% | 1,200 | 261億8462万 | -1.17% | 12.35 | 1.05 |
| 04/08 | 3,495 | 3,495 | 3,400 | 3,470 | -0.14% | 2,300 | 261億8462万 | -1.25% | 12.35 | 1.05 |
| 04/07 | 3,480 | 3,480 | 3,435 | 3,475 | +0.14% | 300 | 262億2235万 | -1.31% | 12.37 | 1.05 |
| 04/06 | 3,495 | 3,495 | 3,400 | 3,470 | -0.57% | 3,100 | 261億8462万 | -1.76% | 12.35 | 1.05 |
| 04/03 | 3,520 | 3,520 | 3,455 | 3,490 | -0.14% | 900 | 263億3554万 | -1.55% | 12.42 | 1.06 |
| 04/02 | 3,505 | 3,505 | 3,425 | 3,495 | 0% | 1,800 | 263億7327万 | -1.74% | 12.44 | 1.06 |
| 04/01 | 3,500 | 3,500 | 3,425 | 3,495 | +1.3% | 3,400 | 263億7327万 | -1.96% | 12.44 | 1.06 |
| 03/31 | 3,530 | 3,545 | 3,380 | 3,450 | -0.58% | 3,200 | 260億3370万 | -3.5% | 11.42 | 1.04 |
| 03/30 | 3,400 | 3,470 | 3,230 | 3,470 | -0.86% | 3,100 | 261億8462万 | -3.23% | 11.49 | 1.05 |
| 03/27 | 3,605 | 3,605 | 3,500 | 3,500 | -1.82% | 1,500 | 264億1100万 | -2.67% | 11.59 | 1.06 |
| 03/26 | 3,480 | 3,565 | 3,450 | 3,565 | +2.44% | 1,900 | 269億149万 | -1.08% | 11.8 | 1.08 |
| 03/25 | 3,475 | 3,525 | 3,470 | 3,480 | +0.87% | 5,000 | 262億6008万 | -3.55% | 11.52 | 1.05 |
| 03/24 | 3,495 | 3,500 | 3,390 | 3,450 | +2.37% | 2,000 | 260億3370万 | -4.56% | 11.42 | 1.04 |
| 03/23 | 3,465 | 3,465 | 3,330 | 3,370 | -4.67% | 4,700 | 254億3002万 | -7.01% | 11.16 | 1.02 |
| 03/19 | 3,535 | 3,535 | 3,535 | 3,535 | 0% | 1,100 | 266億7511万 | -2.78% | 11.71 | 1.07 |
| 03/18 | 3,530 | 3,545 | 3,530 | 3,535 | +0.14% | 2,100 | 266億7511万 | -2.88% | 11.71 | 1.07 |
| 03/17 | 3,525 | 3,595 | 3,525 | 3,530 | +0.57% | 1,300 | 266億3738万 | -3.13% | 11.69 | 1.07 |
| 03/16 | 3,550 | 3,550 | 3,510 | 3,510 | -1.68% | 1,200 | 264億8646万 | -3.81% | 11.62 | 1.06 |
| 03/13 | 3,570 | 3,570 | 3,535 | 3,570 | -0.14% | 2,000 | 269億3922万 | -2.3% | 11.82 | 1.08 |
| 03/12 | 3,610 | 3,610 | 3,500 | 3,575 | -0.97% | 2,200 | 269億7695万 | -2.19% | 11.84 | 1.08 |
| 03/11 | 3,595 | 3,650 | 3,595 | 3,610 | +0.7% | 1,500 | 272億4106万 | -1.37% | 11.95 | 1.09 |
| 03/10 | 3,530 | 3,585 | 3,505 | 3,585 | +3.61% | 2,800 | 270億5241万 | -2.18% | 11.87 | 1.08 |
| 03/09 | 3,520 | 3,550 | 3,400 | 3,460 | -4.81% | 4,400 | 261億916万 | -5.67% | 11.46 | 1.05 |
| 03/06 | 3,560 | 3,635 | 3,530 | 3,635 | +1.25% | 1,800 | 274億2971万 | -1.14% | 12.04 | 1.1 |
| 03/05 | 3,740 | 3,740 | 3,590 | 3,590 | +1.7% | 3,700 | 270億9014万 | -2.39% | 11.89 | 1.09 |
| 03/04 | 3,500 | 3,600 | 3,495 | 3,530 | -3.02% | 7,100 | 266億3738万 | -4.15% | 11.69 | 1.07 |
| 03/03 | 3,750 | 3,750 | 3,610 | 3,640 | -2.93% | 4,400 | 274億6744万 | -1.38% | 12.05 | 1.1 |
| 03/02 | 3,740 | 3,785 | 3,620 | 3,750 | -1.57% | 10,900 | 282億9750万 | +1.49% | 12.42 | 1.13 |
| 02/27 | 3,780 | 3,815 | 3,720 | 3,810 | +0.66% | 3,100 | 287億5026万 | +3.14% | 12.62 | 1.15 |
| 02/26 | 3,715 | 3,880 | 3,715 | 3,785 | +2.16% | 3,300 | 285億6161万 | +2.69% | 12.53 | 1.14 |
| 02/25 | 3,710 | 3,730 | 3,705 | 3,705 | -0.54% | 2,600 | 279億5793万 | +0.6% | 12.27 | 1.12 |
| 02/24 | 3,735 | 3,735 | 3,660 | 3,725 | -0.13% | 2,400 | 281億885万 | +1.06% | 12.33 | 1.13 |
| 02/20 | 3,730 | 3,730 | 3,730 | 3,730 | +0.13% | 1,300 | 281億4658万 | +1.25% | 12.35 | 1.13 |
| 02/19 | 3,690 | 3,725 | 3,690 | 3,725 | +0.95% | 2,400 | 281億885万 | +1.14% | 12.33 | 1.13 |
| 02/18 | 3,665 | 3,690 | 3,665 | 3,690 | +0.68% | 500 | 278億4474万 | +0.22% | 12.22 | 1.12 |
| 02/17 | 3,675 | 3,675 | 3,665 | 3,665 | 0% | 1,100 | 276億5609万 | -0.52% | 12.14 | 1.11 |
| 02/16 | 3,685 | 3,685 | 3,660 | 3,665 | 0% | 1,100 | 276億5609万 | -0.54% | 12.14 | 1.11 |
| 02/13 | 3,670 | 3,685 | 3,650 | 3,665 | -0.14% | 1,600 | 276億5609万 | -0.62% | 12.14 | 1.11 |
| 02/12 | 3,650 | 3,700 | 3,650 | 3,670 | +0.69% | 1,700 | 276億9382万 | -0.46% | 12.15 | 1.11 |
| 02/10 | 3,660 | 3,700 | 3,645 | 3,645 | +0.28% | 2,800 | 275億517万 | -1.06% | 12.07 | 1.1 |
| 02/09 | 3,705 | 3,710 | 3,635 | 3,635 | -0.68% | 5,400 | 274億2971万 | -1.28% | 12.04 | 1.1 |
| 02/06 | 3,620 | 3,660 | 3,560 | 3,660 | +1.1% | 3,100 | 276億1836万 | -0.54% | 12.12 | 1.11 |
| 02/05 | 3,600 | 3,630 | 3,595 | 3,620 | +0.7% | 2,800 | 273億1652万 | -1.58% | 11.99 | 1.09 |
| 02/04 | 3,650 | 3,670 | 3,585 | 3,595 | -3.36% | 9,700 | 271億2787万 | -2.12% | 11.9 | 1.09 |
| 02/03 | 3,725 | 3,745 | 3,460 | 3,720 | +0.13% | 15,000 | 280億7112万 | +1.39% | 12.32 | 1.12 |
| 02/02 | 3,700 | 3,755 | 3,675 | 3,715 | +1.09% | 2,500 | 280億3339万 | +1.59% | 12.3 | 1.12 |
| 01/30 | 3,675 | 3,675 | 3,600 | 3,675 | 0% | 2,400 | 277億3155万 | +0.8% | 12.17 | 1.11 |
| 01/29 | 3,655 | 3,675 | 3,525 | 3,675 | +0.14% | 5,300 | 277億3155万 | +1.02% | 12.17 | 1.11 |
| 01/28 | 3,720 | 3,720 | 3,655 | 3,670 | -1.34% | 1,600 | 276億9382万 | +1.07% | 12.15 | 1.11 |
| 01/27 | 3,740 | 3,750 | 3,705 | 3,720 | 0% | 900 | 280億7112万 | +2.62% | 12.32 | 1.12 |
| 01/26 | 3,755 | 3,755 | 3,720 | 3,720 | -0.53% | 1,000 | 280億7112万 | +2.88% | 12.32 | 1.12 |
| 01/23 | 3,745 | 3,750 | 3,670 | 3,740 | +0.67% | 2,300 | 282億2204万 | +3.63% | 12.38 | 1.13 |
| 01/22 | 3,665 | 3,715 | 3,650 | 3,715 | +2.48% | 3,100 | 280億3339万 | +3.19% | 12.3 | 1.12 |
| 01/21 | 3,650 | 3,680 | 3,600 | 3,625 | -2.42% | 3,900 | 273億5425万 | +1% | 12 | 1.1 |
| 01/20 | 3,760 | 3,760 | 3,700 | 3,715 | -1.2% | 1,700 | 280億3339万 | +3.92% | 12.3 | 1.12 |
| 01/19 | 3,680 | 3,760 | 3,680 | 3,760 | +2.04% | 3,600 | 283億7296万 | +5.71% | 12.45 | 1.14 |
| 01/16 | 3,715 | 3,715 | 3,660 | 3,685 | -0.81% | 700 | 278億701万 | +4.21% | 12.2 | 1.11 |
| 01/15 | 3,700 | 3,720 | 3,685 | 3,715 | +0.41% | 1,300 | 280億3339万 | +5.63% | 12.3 | 1.12 |
| 01/14 | 3,725 | 3,725 | 3,595 | 3,700 | -0.67% | 2,800 | 279億2020万 | +5.87% | 12.25 | 1.12 |
| 01/13 | 3,720 | 3,725 | 3,675 | 3,725 | +0.68% | 2,300 | 281億885万 | +7.19% | 12.33 | 1.13 |
| 01/09 | 3,710 | 3,710 | 3,635 | 3,700 | -0.8% | 5,400 | 279億2020万 | +7.09% | 12.25 | 1.12 |
| 01/08 | 3,670 | 3,730 | 3,670 | 3,730 | +2.33% | 3,400 | 281億4658万 | +8.59% | 12.35 | 1.13 |
| 01/07 | 3,610 | 3,645 | 3,540 | 3,645 | +1.25% | 2,600 | 275億517万 | +6.73% | 12.07 | 1.1 |
| 01/06 | 3,605 | 3,615 | 3,570 | 3,600 | +0.14% | 6,300 | 271億6560万 | +5.98% | 11.92 | 1.09 |
| 01/05 | 3,600 | 3,600 | 3,545 | 3,595 | +0.14% | 3,100 | 271億2787万 | +6.33% | 11.9 | 1.09 |
| 2025 | ||||||||||
| 12/30 | 3,600 | 3,650 | 3,590 | 3,590 | 0% | 5,000 | 270億9014万 | +6.69% | 11.89 | 1.11 |
| 12/29 | 3,535 | 3,595 | 3,530 | 3,590 | +2.28% | 4,200 | 270億9014万 | +7.23% | 11.89 | 1.11 |
| 12/26 | 3,510 | 3,535 | 3,510 | 3,510 | +0.29% | 1,400 | 264億8646万 | +5.37% | 11.62 | 1.09 |
| 12/25 | 3,470 | 3,530 | 3,460 | 3,500 | +2.64% | 4,200 | 264億1100万 | +5.55% | 11.59 | 1.08 |
| 12/24 | 3,450 | 3,450 | 3,410 | 3,410 | -1.02% | 2,000 | 257億3186万 | +3.21% | 11.29 | 1.06 |
| 12/23 | 3,465 | 3,465 | 3,350 | 3,445 | -0.58% | 4,500 | 259億9597万 | +4.62% | 11.41 | 1.07 |
| 12/22 | 3,530 | 3,530 | 3,420 | 3,465 | -1.42% | 4,500 | 261億4689万 | +5.61% | 11.47 | 1.07 |
| 12/19 | 3,505 | 3,550 | 3,505 | 3,515 | +0.29% | 2,900 | 265億2419万 | +7.53% | 11.64 | 1.09 |
| 12/18 | 3,520 | 3,555 | 3,435 | 3,505 | 0% | 3,500 | 264億4873万 | +7.71% | 11.61 | 1.08 |
| 12/17 | 3,565 | 3,565 | 3,505 | 3,505 | -0.85% | 2,700 | 264億4873万 | +8.15% | 11.61 | 1.08 |
| 12/16 | 3,530 | 3,595 | 3,425 | 3,535 | +0.43% | 8,900 | 266億7511万 | +9.51% | 11.71 | 1.09 |
| 12/15 | 3,440 | 3,585 | 3,385 | 3,520 | +2.47% | 12,500 | 265億6192万 | +9.49% | 11.66 | 1.09 |
| 12/12 | 3,300 | 3,470 | 3,300 | 3,435 | +4.57% | 6,700 | 259億2051万 | +7.21% | 11.37 | 1.06 |
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 | 1,250 8/31 | 780 11/28 | 175,400 8/31 | - | - | +30.99% 8/31 | -19.95% 5/15 |
| 2008年 3月期 | 980 4/2 | 833 3/31 | 5,800 12/28 | - | - | +6.02% 4/30 | -5.65% 3/12 |
| 2009年 3月期 | 910 4/30 | 653 12/8 | 7,000 6/30 | - | - | +19.27% 1/5 | -16.01% 10/28 |
| 2010年 3月期 | 810 3/31 | 655 2/12 | 5,100 6/29 | 61億1226万 | - | +13.63% 3/31 | -7.08% 5/19 |
| 2011年 3月期 | 800 4/1 | 637 5/26 | 6,600 9/17 | 60億3680万 | 48億680万 | +7.19% 12/20 6/18 | -8.17% 5/24 |
| 2012年 3月期 | 758 9/5 | 620 5/24 | 6,300 6/30 | 57億1986万 | 46億7852万 | +8.4% 8/31 | -3.93% 4/5 |
| 2013年 3月期 | 877 1/4 | 678 4/16 | 5,500 12/28 | 66億1784万 | 51億1618万 | +20.65% 1/4 | -2.98% 5/16 |
| 2014年 3月期 | 860 1/29 | 775 3/3 | 11,500 12/30 | 64億8956万 | 58億4815万 | +7.07% 1/29 | -3.75% 5/28 |
| 2015年 3月期 | 868 3/25 | 770 11/28 6/23 | 6,400 8/29 6/23 | 65億4992万 | 58億1042万 | +4.43% 5/12 | -3.31% 4/1 |
| 2016年 3月期 | 875 12/2 | 789 8/25 | 12,000 1/13 | 66億275万 | 59億5379万 | +3.1% 7/16 | -4.53% 8/25 |
| 2017年 3月期 | 1,577 3/22 | 760 10/3 7/19 | 373,300 3/22 | 119億4万 | 57億3496万 | +50.66% 3/21 | -2.34% 7/19 |
| 2018年 3月期 | 1,911 5/9 | 1,063 4/6 | 638,700 4/10 | 144億2040万 | 80億2139万 | +15.89% 5/10 | -15.26% 6/15 |
| 2019年 3月期 | 1,736 5/11 | 851 12/25 | 74,700 8/7 | 130億9985万 | 64億2164万 | +10.21% 2/27 | -15.74% 8/17 |
| 2020年 3月期 | 2,989 2/6 | 1,080 5/14 | 129,000 8/7 | 225億5499万 | 81億4968万 | +47.72% 4/23 | -27.93% 3/13 |
| 2021年 3月期 | 4,090 4/23 | 2,104 4/6 | 280,800 5/12 | 308億6314万 | 158億7678万 | +30.39% 5/11 | -11.5% 5/27 |
| 2022年 3月期 | 2,926 4/1 | 2,100 3/9 | 96,100 5/26 | 220億7959万 | 158億4660万 | +6.02% 12/16 | -10.91% 3/9 |
| 2023年 3月期 | 2,797 11/16 | 2,110 4/19 | 28,100 11/14 | 211億616万 | 159億2206万 | +10.67% 11/16 | -6.71% 12/20 |
| 2024年 3月期 | 2,687 3/27 | 2,356 5/31 | 19,100 5/16 | 202億7610万 | 177億7837万 | +6.67% 3/26 | -2.89% 10/4 |
| 2025年 3月期 | 2,979 3/3 | 2,050 8/5 | 37,800 2/5 | 224億7953万 | 154億6930万 | +10.53% 3/3 | -17.83% 8/5 |
| 2026年 3月期 | 3,880 2/26 | 2,520 4/7 | 39,900 11/6 | 292億7848万 | 190億1592万 | +9.52% 12/16 | -7% 3/23 |
| 最新 | 3,105 2026/5/15 | 4,800 | 234億3033万 | -6.48% 3,320 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 12%（1.12倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 122%（2.22倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/05/15 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
475円（2002/05/07） - 554%（6.54倍）
3,105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。
