- 9253
- 2026/09/04
- 時価
- 20億円
- PER 予
- 9.42倍
- 2022年以降
- 7.86-39.39倍
（2022-2026年） - PBR
- 1.02倍
- 2022年以降
- 0.91-4.55倍
（2022-2026年） - 配当 予
- 0%
- ROE 予
- 10.78%
- ROA 予
- 7.53%
- 資料
- Link
- CSV,JSON
スローガン（9253）の株価チャート
株価
9/4
- 前日 (9/3)
- 742
- 始値
- 733
- 高値
- 733
- 安値
- 733
- 終値 -1.21%
- 733
- 出来高 -66.67%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.81%
739 - 株価（25日）
移動平均値 - +0.69%
728 - 出来高（5日）
移動平均値 - -64.29%
280
2026/03/31～2026/09/04
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 | ||||||||||
| 09/04 | 733 | 733 | 733 | 733 | -1.21% | 100 | 20億3031万 | +0.69% | 9.42 | 1.02 |
| 09/03 | 745 | 745 | 742 | 742 | -0.4% | 300 | 20億5524万 | +2.06% | 9.54 | 1.03 |
| 09/02 | 745 | 745 | 745 | 745 | +0.95% | 100 | 20億6355万 | +2.76% | 9.58 | 1.03 |
| 09/01 | 738 | 738 | 738 | 738 | +0.14% | 500 | 20億4416万 | +1.93% | 9.49 | 1.02 |
| 08/31 | 721 | 737 | 721 | 737 | +1.38% | 400 | 20億4139万 | +1.94% | 9.47 | 1.02 |
| 08/28 | 726 | 727 | 726 | 727 | -0.27% | 400 | 20億1369万 | +0.69% | 9.34 | 1.01 |
| 08/27 | 728 | 729 | 728 | 729 | -0.27% | 300 | 20億1923万 | +0.97% | 9.37 | 1.01 |
| 08/26 | 730 | 731 | 730 | 731 | -0.68% | 1,100 | 20億2477万 | +1.39% | 9.4 | 1.01 |
| 08/25 | 726 | 736 | 726 | 736 | +1.24% | 600 | 20億3862万 | +2.22% | 9.46 | 1.02 |
| 08/24 | 735 | 735 | 725 | 727 | -1.09% | 400 | 20億1369万 | +1.11% | 9.34 | 1.01 |
| 08/21 | 743 | 743 | 735 | 735 | -2.26% | 700 | 20億3585万 | +2.37% | 9.45 | 1.02 |
| 08/20 | 752 | 752 | 752 | 752 | +2.87% | 100 | 20億8294万 | +4.88% | 9.67 | 1.04 |
| 08/19 | 731 | 731 | 731 | 731 | +0.14% | 300 | 20億2477万 | +2.24% | 9.4 | 1.01 |
| 08/18 | 727 | 730 | 722 | 730 | +1.39% | 1,600 | 20億2200万 | +2.24% | 9.38 | 1.01 |
| 08/17 | 727 | 727 | 718 | 720 | -0.14% | 1,100 | 19億9431万 | +0.98% | 9.25 | 1 |
| 08/14 | 718 | 724 | 718 | 721 | -0.14% | 1,300 | 19億9707万 | +1.12% | 9.27 | 1 |
| 08/13 | 722 | 722 | 722 | 722 | +0.84% | 200 | 19億9984万 | +0.84% | 9.28 | 1 |
| 08/10 | 717 | 717 | 716 | 716 | +0.14% | 200 | 19億8323万 | -0.28% | 9.2 | 0.99 |
| 08/06 | 715 | 715 | 715 | 715 | -0.14% | 100 | 19億8046万 | -0.56% | 9.19 | 0.99 |
| 08/04 | 715 | 724 | 715 | 716 | -1.1% | 400 | 19億8323万 | -0.56% | 9.2 | 0.99 |
| 07/31 | 724 | 724 | 724 | 724 | +0.98% | 300 | 20億538万 | +0.28% | 9.31 | 1 |
| 07/29 | 718 | 718 | 717 | 717 | 0% | 400 | 19億8600万 | -0.83% | 9.22 | 0.99 |
| 07/28 | 717 | 717 | 717 | 717 | 0% | 400 | 19億8600万 | -0.97% | 9.22 | 0.99 |
| 07/27 | 723 | 723 | 717 | 717 | +0.28% | 1,600 | 19億8600万 | -1.1% | 9.22 | 0.99 |
| 07/24 | 720 | 720 | 715 | 715 | +0.56% | 500 | 19億8046万 | -1.38% | 9.19 | 0.99 |
| 07/22 | 711 | 711 | 711 | 711 | +0.42% | 200 | 19億6938万 | -1.93% | 9.14 | 0.99 |
| 07/21 | 709 | 719 | 708 | 708 | +0.43% | 400 | 19億6107万 | -2.48% | 9.1 | 0.98 |
| 07/17 | 719 | 719 | 705 | 705 | -1.95% | 2,200 | 19億5276万 | -3.03% | 9.06 | 0.98 |
| 07/16 | 723 | 723 | 719 | 719 | +0.42% | 500 | 19億9154万 | -1.37% | 9.24 | 1 |
| 07/15 | 719 | 719 | 716 | 716 | +1.13% | 300 | 19億8323万 | -1.92% | 9.2 | 0.99 |
| 07/14 | 707 | 720 | 707 | 708 | +0.14% | 2,300 | 19億6107万 | -3.15% | 9.1 | 0.98 |
| 07/13 | 707 | 707 | 707 | 707 | -0.14% | 400 | 19億5830万 | -3.42% | 9.09 | 0.98 |
| 07/10 | 710 | 710 | 708 | 708 | -0.28% | 800 | 19億6107万 | -3.54% | 9.1 | 0.98 |
| 07/09 | 705 | 710 | 705 | 710 | +0.14% | 2,600 | 19億6661万 | -3.4% | 9.13 | 0.98 |
| 07/08 | 703 | 709 | 703 | 709 | +0.42% | 600 | 19億6384万 | -3.8% | 9.11 | 0.98 |
| 07/07 | 704 | 707 | 703 | 706 | +0.28% | 2,200 | 19億5553万 | -4.34% | 9.07 | 0.98 |
| 07/06 | 705 | 710 | 703 | 704 | -1.12% | 2,500 | 19億4999万 | -4.74% | 9.05 | 0.98 |
| 07/03 | 715 | 715 | 704 | 712 | +0.85% | 4,900 | 19億7215万 | -3.91% | 9.15 | 0.99 |
| 07/02 | 720 | 720 | 704 | 706 | -1.67% | 3,900 | 19億5553万 | -4.85% | 9.07 | 0.98 |
| 07/01 | 738 | 738 | 713 | 718 | -10.03% | 11,700 | 19億8877万 | -3.49% | 9.23 | 1 |
| 06/30 | 759 | 798 | 759 | 798 | +3.64% | 10,000 | 22億1036万 | +7.11% | 10.26 | 1.11 |
| 06/29 | 740 | 776 | 740 | 770 | +4.05% | 4,800 | 21億3280万 | +3.63% | 9.9 | 1.07 |
| 06/26 | 749 | 749 | 740 | 740 | -1.2% | 1,400 | 20億4970万 | -0.27% | 9.51 | 1.03 |
| 06/25 | 750 | 750 | 749 | 749 | -0.13% | 600 | 20億7463万 | +0.81% | 9.63 | 1.04 |
| 06/24 | 750 | 750 | 739 | 750 | -0.92% | 700 | 20億7740万 | +0.94% | 9.64 | 1.04 |
| 06/23 | 735 | 757 | 735 | 757 | +2.57% | 900 | 20億9679万 | +1.88% | 9.73 | 1.05 |
| 06/22 | 727 | 738 | 691 | 738 | -0.54% | 7,900 | 20億4416万 | -0.67% | 9.49 | 1.02 |
| 06/19 | 730 | 742 | 730 | 742 | +2.63% | 500 | 20億5524万 | -0.13% | 9.54 | 1.03 |
| 06/18 | 719 | 764 | 716 | 723 | +1.4% | 4,500 | 20億261万 | -2.82% | 9.29 | 1 |
| 06/17 | 726 | 733 | 711 | 713 | -2.99% | 3,000 | 19億7492万 | -4.3% | 9.16 | 0.99 |
| 06/16 | 736 | 736 | 735 | 735 | -0.14% | 300 | 20億3585万 | -1.61% | 9.45 | 1.02 |
| 06/15 | 745 | 745 | 707 | 736 | -1.08% | 4,500 | 20億3862万 | -1.74% | 9.46 | 1.02 |
| 06/12 | 744 | 744 | 744 | 744 | 0% | 1,300 | 20億6078万 | -0.93% | 9.56 | 1.03 |
| 06/11 | 737 | 744 | 737 | 744 | +0.54% | 200 | 20億6078万 | -1.06% | 9.56 | 1.03 |
| 06/10 | 746 | 746 | 740 | 740 | -0.8% | 1,000 | 20億4970万 | -1.73% | 9.51 | 1.03 |
| 06/09 | 746 | 746 | 746 | 746 | 0% | 200 | 20億6632万 | -1.19% | 9.59 | 1.03 |
| 06/08 | 746 | 747 | 746 | 746 | +0.13% | 400 | 20億6632万 | -1.45% | 9.59 | 1.03 |
| 06/05 | 745 | 745 | 745 | 745 | +0.27% | 200 | 20億6355万 | -1.84% | 9.58 | 1.03 |
| 06/04 | 743 | 743 | 743 | 743 | -0.27% | 300 | 20億5801万 | -2.24% | 9.55 | 1.03 |
| 06/01 | 758 | 758 | 745 | 745 | +0.27% | 500 | 20億6355万 | -2.23% | 9.58 | 1.03 |
| 05/29 | 743 | 743 | 742 | 743 | 0% | 1,600 | 20億5801万 | -2.75% | 9.55 | 1.04 |
| 05/28 | 743 | 743 | 743 | 743 | 0% | 800 | 20億5801万 | -3% | 9.55 | 1.04 |
| 05/27 | 750 | 750 | 743 | 743 | +0.13% | 400 | 20億5801万 | -3.26% | 9.55 | 1.04 |
| 05/26 | 756 | 756 | 741 | 742 | -1.07% | 1,000 | 20億5524万 | -3.64% | 9.54 | 1.04 |
| 05/25 | 749 | 750 | 741 | 750 | +0.13% | 400 | 20億7740万 | -2.72% | 9.64 | 1.05 |
| 05/22 | 755 | 757 | 738 | 749 | -0.93% | 3,000 | 20億7463万 | -3.1% | 9.63 | 1.04 |
| 05/21 | 751 | 756 | 751 | 756 | +0.93% | 500 | 20億9402万 | -2.33% | 9.72 | 1.05 |
| 05/20 | 739 | 749 | 739 | 749 | 0% | 400 | 20億7463万 | -3.35% | 9.63 | 1.04 |
| 05/19 | 751 | 751 | 727 | 749 | -0.13% | 4,000 | 20億7463万 | -3.48% | 9.63 | 1.04 |
| 05/18 | 749 | 750 | 745 | 750 | +0.13% | 1,400 | 20億7740万 | -3.6% | 9.64 | 1.05 |
| 05/15 | 753 | 753 | 749 | 749 | -0.53% | 5,100 | 20億7463万 | -4.1% | 9.63 | 1.04 |
| 05/14 | 753 | 753 | 753 | 753 | 0% | 300 | 20億8571万 | -3.59% | 9.68 | 1.05 |
| 05/13 | 753 | 753 | 753 | 753 | -1.05% | 800 | 20億8571万 | -3.34% | 9.68 | 1.05 |
| 05/12 | 760 | 761 | 760 | 761 | -0.39% | 400 | 21億787万 | -2.06% | 9.78 | 1.06 |
| 05/11 | 776 | 776 | 764 | 764 | -2.05% | 900 | 21億1618万 | -1.55% | 9.82 | 1.07 |
| 05/08 | 778 | 781 | 775 | 780 | -0.13% | 6,600 | 21億6050万 | +0.91% | 10.03 | 1.09 |
| 05/07 | 793 | 793 | 780 | 781 | +0.39% | 1,000 | 21億6327万 | +1.43% | 10.04 | 1.09 |
| 05/01 | 793 | 793 | 778 | 778 | 0% | 200 | 21億5496万 | +1.3% | 10 | 1.09 |
| 04/30 | 778 | 778 | 777 | 778 | -1.14% | 1,400 | 21億5496万 | +1.7% | 10 | 1.09 |
| 04/28 | 780 | 787 | 777 | 787 | 0% | 3,400 | 21億7989万 | +3.01% | 10.12 | 1.1 |
| 04/27 | 787 | 787 | 787 | 787 | 0% | 1,000 | 21億7989万 | +3.42% | 10.12 | 1.1 |
| 04/24 | 783 | 787 | 783 | 787 | -0.63% | 1,000 | 21億7989万 | +3.83% | 10.12 | 1.1 |
| 04/23 | 797 | 797 | 789 | 792 | 0% | 1,500 | 21億9374万 | +4.76% | 10.18 | 1.1 |
| 04/22 | 802 | 802 | 792 | 792 | +0.13% | 2,600 | 21億9374万 | +5.04% | 10.18 | 1.1 |
| 04/21 | 792 | 792 | 783 | 791 | -0.25% | 800 | 21億9097万 | +5.05% | 10.17 | 1.1 |
| 04/20 | 791 | 795 | 782 | 793 | -0.38% | 2,100 | 21億9651万 | +5.59% | 10.19 | 1.11 |
| 04/17 | 777 | 798 | 776 | 796 | +2.45% | 3,800 | 22億482万 | +6.28% | 10.23 | 1.11 |
| 04/16 | 783 | 783 | 777 | 777 | -0.77% | 600 | 21億5219万 | +4.02% | 9.99 | 1.08 |
| 04/15 | 778 | 783 | 776 | 783 | +0.13% | 1,500 | 21億6881万 | +4.96% | 10.06 | 1.09 |
| 04/14 | 777 | 782 | 777 | 782 | +0.77% | 2,000 | 21億6604万 | +4.97% | 10.05 | 1.09 |
| 04/13 | 778 | 779 | 776 | 776 | -0.26% | 4,600 | 21億4942万 | +4.3% | 9.97 | 1.08 |
| 04/10 | 783 | 783 | 778 | 778 | -1.27% | 1,400 | 21億5496万 | +4.71% | 10 | 1.09 |
| 04/09 | 785 | 788 | 775 | 788 | -1.25% | 3,700 | 21億8266万 | +6.06% | 10.13 | 1.1 |
| 04/08 | 835 | 835 | 755 | 798 | -2.92% | 25,800 | 22億1036万 | +7.4% | 10.26 | 1.11 |
| 04/07 | 739 | 822 | 739 | 822 | +10.78% | 15,200 | 22億7683万 | +10.78% | 10.57 | 1.15 |
| 04/06 | 716 | 742 | 716 | 742 | +3.63% | 500 | 20億5524万 | +0.27% | 9.54 | 1.04 |
| 04/03 | 717 | 732 | 716 | 716 | +1.99% | 300 | 19億8323万 | -3.24% | 9.2 | 1 |
| 04/02 | 724 | 731 | 702 | 702 | -3.04% | 1,200 | 19億4445万 | -5.39% | 9.02 | 0.98 |
| 04/01 | 730 | 730 | 721 | 724 | +2.84% | 1,700 | 20億538万 | -2.82% | 9.31 | 1.01 |
| 03/31 | 703 | 718 | 703 | 704 | +0.86% | 600 | 19億4999万 | -5.76% | 9.05 | 0.98 |
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 | |
| 2022年 2月期 | 2,140 11/25 | 1,034 12/24 | 3,563,900 11/25 | 57億8458万 | 27億9497万 | +24.74% 3/25 | -7.67% 1/4 |
| 2023年 2月期 | 2,100 3/28 | 756 12/21 | 212,000 10/14 | 56億7645万 | 20億4511万 | +15.17% 9/12 | -31.14% 10/18 |
| 2024年 2月期 | 864 4/4 | 594 12/27 | 57,500 4/14 | 23億4107万 | 16億3104万 | +5.75% 3/29 | -12.14% 4/27 |
| 2025年 2月期 | 835 10/10 | 591 10/18 | 54,400 10/11 | 22億9531万 | 16億2458万 | +16.48% 10/10 | -13.34% 10/18 |
| 2026年 2月期 | 964 10/7 | 583 4/7 | 98,800 7/9 | 26億6292万 | 16億405万 | +21.64% 7/9 | -13.04% 10/14 |
| 最新 | 733 2026/9/4 | 100 | 20億3178万 | +0.69% 728 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/09/04 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
583円（2025/04/07） - 26%（1.26倍）
733円（9/4）
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。
