スローガン（9253）の株価チャート
株価
5/29
- 前日 (5/28)
- 743
- 始値
- 743
- 高値
- 743
- 安値
- 742
- 終値 ±0%
- 743
- 出来高 +100%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -0.13%
744 - 株価（25日）
移動平均値 - -2.75%
764 - 出来高（5日）
移動平均値 - +90.48%
840
2025/12/23～2026/05/29
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 | 743 | 743 | 742 | 743 | 0% | 1,600 | 20億5801万 | -2.75% | 9.61 | 1.17 |
| 05/28 | 743 | 743 | 743 | 743 | 0% | 800 | 20億5801万 | -3% | 9.61 | 1.17 |
| 05/27 | 750 | 750 | 743 | 743 | +0.13% | 400 | 20億5801万 | -3.26% | 9.61 | 1.17 |
| 05/26 | 756 | 756 | 741 | 742 | -1.07% | 1,000 | 20億5524万 | -3.64% | 9.6 | 1.16 |
| 05/25 | 749 | 750 | 741 | 750 | +0.13% | 400 | 20億7740万 | -2.72% | 9.7 | 1.18 |
| 05/22 | 755 | 757 | 738 | 749 | -0.93% | 3,000 | 20億7463万 | -3.1% | 9.69 | 1.17 |
| 05/21 | 751 | 756 | 751 | 756 | +0.93% | 500 | 20億9402万 | -2.33% | 9.78 | 1.19 |
| 05/20 | 739 | 749 | 739 | 749 | 0% | 400 | 20億7463万 | -3.35% | 9.69 | 1.17 |
| 05/19 | 751 | 751 | 727 | 749 | -0.13% | 4,000 | 20億7463万 | -3.48% | 9.69 | 1.17 |
| 05/18 | 749 | 750 | 745 | 750 | +0.13% | 1,400 | 20億7740万 | -3.6% | 9.7 | 1.18 |
| 05/15 | 753 | 753 | 749 | 749 | -0.53% | 5,100 | 20億7463万 | -4.1% | 9.69 | 1.17 |
| 05/14 | 753 | 753 | 753 | 753 | 0% | 300 | 20億8571万 | -3.59% | 9.74 | 1.18 |
| 05/13 | 753 | 753 | 753 | 753 | -1.05% | 800 | 20億8571万 | -3.34% | 9.74 | 1.18 |
| 05/12 | 760 | 761 | 760 | 761 | -0.39% | 400 | 21億787万 | -2.06% | 9.84 | 1.19 |
| 05/11 | 776 | 776 | 764 | 764 | -2.05% | 900 | 21億1618万 | -1.55% | 9.88 | 1.2 |
| 05/08 | 778 | 781 | 775 | 780 | -0.13% | 6,600 | 21億6050万 | +0.91% | 10.09 | 1.22 |
| 05/07 | 793 | 793 | 780 | 781 | +0.39% | 1,000 | 21億6327万 | +1.43% | 10.1 | 1.22 |
| 05/01 | 793 | 793 | 778 | 778 | 0% | 200 | 21億5496万 | +1.3% | 10.06 | 1.22 |
| 04/30 | 778 | 778 | 777 | 778 | -1.14% | 1,400 | 21億5496万 | +1.7% | 10.06 | 1.22 |
| 04/28 | 780 | 787 | 777 | 787 | 0% | 3,400 | 21億7989万 | +3.01% | 10.18 | 1.23 |
| 04/27 | 787 | 787 | 787 | 787 | 0% | 1,000 | 21億7989万 | +3.42% | 10.18 | 1.23 |
| 04/24 | 783 | 787 | 783 | 787 | -0.63% | 1,000 | 21億7989万 | +3.83% | 10.18 | 1.23 |
| 04/23 | 797 | 797 | 789 | 792 | 0% | 1,500 | 21億9374万 | +4.76% | 10.24 | 1.24 |
| 04/22 | 802 | 802 | 792 | 792 | +0.13% | 2,600 | 21億9374万 | +5.04% | 10.24 | 1.24 |
| 04/21 | 792 | 792 | 783 | 791 | -0.25% | 800 | 21億9097万 | +5.05% | 10.23 | 1.24 |
| 04/20 | 791 | 795 | 782 | 793 | -0.38% | 2,100 | 21億9651万 | +5.59% | 10.26 | 1.24 |
| 04/17 | 777 | 798 | 776 | 796 | +2.45% | 3,800 | 22億482万 | +6.28% | 10.3 | 1.25 |
| 04/16 | 783 | 783 | 777 | 777 | -0.77% | 600 | 21億5219万 | +4.02% | 10.05 | 1.22 |
| 04/15 | 778 | 783 | 776 | 783 | +0.13% | 1,500 | 21億6881万 | +4.96% | 10.13 | 1.23 |
| 04/14 | 777 | 782 | 777 | 782 | +0.77% | 2,000 | 21億6604万 | +4.97% | 10.12 | 1.23 |
| 04/13 | 778 | 779 | 776 | 776 | -0.26% | 4,600 | 21億4942万 | +4.3% | 10.04 | 1.22 |
| 04/10 | 783 | 783 | 778 | 778 | -1.27% | 1,400 | 21億5496万 | +4.71% | 10.06 | 1.22 |
| 04/09 | 785 | 788 | 775 | 788 | -1.25% | 3,700 | 21億8266万 | +6.06% | 10.19 | 1.24 |
| 04/08 | 835 | 835 | 755 | 798 | -2.92% | 25,800 | 22億1036万 | +7.4% | 10.32 | 1.25 |
| 04/07 | 739 | 822 | 739 | 822 | +10.78% | 15,200 | 22億7683万 | +10.78% | 10.63 | 1.29 |
| 04/06 | 716 | 742 | 716 | 742 | +3.63% | 500 | 20億5524万 | +0.27% | 9.6 | 1.16 |
| 04/03 | 717 | 732 | 716 | 716 | +1.99% | 300 | 19億8323万 | -3.24% | 9.26 | 1.12 |
| 04/02 | 724 | 731 | 702 | 702 | -3.04% | 1,200 | 19億4445万 | -5.39% | 9.08 | 1.1 |
| 04/01 | 730 | 730 | 721 | 724 | +2.84% | 1,700 | 20億538万 | -2.82% | 9.36 | 1.14 |
| 03/31 | 703 | 718 | 703 | 704 | +0.86% | 600 | 19億4999万 | -5.76% | 9.11 | 1.1 |
| 03/30 | 699 | 700 | 683 | 698 | -2.92% | 3,600 | 19億3337万 | -6.93% | 9.03 | 1.09 |
| 03/27 | 721 | 721 | 710 | 719 | -0.28% | 1,300 | 19億9154万 | -4.52% | 9.3 | 1.13 |
| 03/26 | 742 | 742 | 721 | 721 | -2.83% | 1,600 | 19億9707万 | -4.5% | 9.33 | 1.13 |
| 03/25 | 726 | 742 | 726 | 742 | +2.63% | 300 | 20億5524万 | -1.98% | 9.6 | 1.16 |
| 03/24 | 703 | 723 | 703 | 723 | +2.99% | 2,500 | 20億261万 | -4.74% | 9.35 | 1.13 |
| 03/23 | 734 | 734 | 702 | 702 | -4.49% | 2,500 | 19億4445万 | -7.75% | 9.08 | 1.1 |
| 03/19 | 735 | 735 | 735 | 735 | -2.52% | 500 | 20億3585万 | -3.8% | 9.51 | 1.15 |
| 03/18 | 754 | 754 | 754 | 754 | 0% | 600 | 20億8848万 | -1.57% | 9.75 | 1.18 |
| 03/12 | 764 | 764 | 754 | 754 | +0.67% | 500 | 20億8848万 | -1.82% | 9.75 | 1.18 |
| 03/11 | 761 | 761 | 749 | 749 | +0.4% | 1,200 | 20億7463万 | -2.6% | 9.69 | 1.17 |
| 03/10 | 732 | 746 | 716 | 746 | +0.4% | 3,300 | 20億6632万 | -3.12% | 9.65 | 1.17 |
| 03/09 | 752 | 752 | 743 | 743 | -0.93% | 700 | 20億5801万 | -3.76% | 9.61 | 1.17 |
| 03/06 | 750 | 750 | 750 | 750 | -1.19% | 800 | 20億7740万 | -2.98% | 9.7 | 1.18 |
| 03/05 | 763 | 763 | 759 | 759 | +1.47% | 300 | 21億233万 | -1.94% | 9.82 | 1.19 |
| 03/04 | 770 | 770 | 735 | 748 | -2.73% | 3,700 | 20億7186万 | -3.61% | 9.68 | 1.17 |
| 03/03 | 768 | 770 | 766 | 769 | -0.9% | 1,000 | 21億3003万 | -1.03% | 9.95 | 1.21 |
| 03/02 | 767 | 780 | 765 | 776 | -0.39% | 1,400 | 21億4942万 | -0.13% | 10.04 | 1.22 |
| 02/27 | 772 | 779 | 760 | 779 | 0% | 1,500 | 21億5773万 | +0.13% | 10.46 | 1.24 |
| 02/26 | 754 | 784 | 731 | 779 | +3.32% | 13,800 | 21億5773万 | +0.13% | 10.46 | 1.24 |
| 02/25 | 759 | 760 | 754 | 754 | -0.66% | 2,700 | 20億8848万 | -3.08% | 10.12 | 1.2 |
| 02/24 | 759 | 759 | 758 | 759 | -1.56% | 2,400 | 21億233万 | -2.57% | 10.19 | 1.21 |
| 02/20 | 772 | 772 | 771 | 771 | -0.13% | 300 | 21億3557万 | -1.15% | 10.35 | 1.23 |
| 02/19 | 780 | 780 | 772 | 772 | -0.52% | 1,100 | 21億3834万 | -1.03% | 10.36 | 1.23 |
| 02/18 | 773 | 776 | 773 | 776 | +0.39% | 2,300 | 21億4942万 | -0.51% | 10.41 | 1.23 |
| 02/17 | 773 | 773 | 770 | 773 | 0% | 400 | 21億4111万 | -0.9% | 10.37 | 1.23 |
| 02/16 | 770 | 777 | 770 | 773 | +0.26% | 1,500 | 21億4111万 | -1.02% | 10.37 | 1.23 |
| 02/13 | 770 | 772 | 770 | 771 | -0.9% | 1,000 | 21億3557万 | -1.41% | 10.35 | 1.23 |
| 02/12 | 777 | 778 | 769 | 778 | -0.26% | 3,200 | 21億5496万 | -0.64% | 10.44 | 1.24 |
| 02/10 | 770 | 780 | 761 | 780 | +1.3% | 1,800 | 21億6050万 | -0.89% | 10.47 | 1.24 |
| 02/09 | 792 | 792 | 770 | 770 | -2.28% | 3,200 | 21億3280万 | -2.65% | 10.33 | 1.22 |
| 02/06 | 790 | 791 | 787 | 788 | -0.38% | 1,000 | 21億8266万 | -0.63% | 10.58 | 1.25 |
| 02/05 | 797 | 797 | 784 | 791 | -0.88% | 1,200 | 21億9097万 | -0.38% | 10.62 | 1.26 |
| 02/04 | 779 | 814 | 779 | 798 | +2.44% | 9,700 | 22億1036万 | +0.38% | 10.71 | 1.27 |
| 02/03 | 773 | 779 | 771 | 779 | -0.13% | 1,000 | 21億5773万 | -2.01% | 10.46 | 1.24 |
| 02/02 | 784 | 784 | 780 | 780 | 0% | 200 | 21億6050万 | -2.01% | 10.47 | 1.24 |
| 01/30 | 785 | 791 | 780 | 780 | +0.91% | 2,500 | 21億6050万 | -2.01% | 10.47 | 1.24 |
| 01/29 | 773 | 775 | 773 | 773 | -1.53% | 1,500 | 21億4111万 | -2.89% | 10.37 | 1.23 |
| 01/28 | 772 | 785 | 772 | 785 | -0.13% | 2,400 | 21億7435万 | -1.51% | 10.54 | 1.25 |
| 01/27 | 773 | 786 | 772 | 786 | +0.38% | 1,700 | 21億7712万 | -1.38% | 10.55 | 1.25 |
| 01/26 | 780 | 783 | 780 | 783 | +0.38% | 1,800 | 21億6881万 | -1.76% | 10.51 | 1.24 |
| 01/23 | 781 | 782 | 777 | 780 | 0% | 3,900 | 21億6050万 | -2.26% | 10.47 | 1.24 |
| 01/22 | 784 | 784 | 780 | 780 | -0.26% | 400 | 21億6050万 | -2.38% | 10.47 | 1.24 |
| 01/21 | 791 | 791 | 780 | 782 | -0.89% | 1,600 | 21億6604万 | -2.25% | 10.5 | 1.24 |
| 01/20 | 783 | 789 | 783 | 789 | -0.13% | 1,700 | 21億8543万 | -1.74% | 10.59 | 1.25 |
| 01/19 | 770 | 797 | 770 | 790 | +2.46% | 9,100 | 21億8820万 | -1.74% | 10.6 | 1.26 |
| 01/16 | 776 | 781 | 771 | 771 | -1.41% | 1,300 | 21億3557万 | -4.22% | 10.35 | 1.23 |
| 01/15 | 770 | 784 | 769 | 782 | +2.22% | 9,000 | 21億6604万 | -3.1% | 10.5 | 1.24 |
| 01/14 | 778 | 781 | 750 | 765 | -2.17% | 14,200 | 21億1895万 | -5.32% | 10.27 | 1.22 |
| 01/13 | 787 | 796 | 782 | 782 | -0.51% | 9,500 | 21億6604万 | -3.58% | 10.5 | 1.24 |
| 01/09 | 795 | 798 | 785 | 786 | -1.5% | 10,500 | 21億7712万 | -3.32% | 10.55 | 1.25 |
| 01/08 | 797 | 808 | 780 | 798 | -1.48% | 29,100 | 22億1036万 | -2.09% | 10.71 | 1.27 |
| 01/07 | 876 | 876 | 797 | 810 | -7.85% | 95,000 | 22億4359万 | -0.74% | 10.87 | 1.29 |
| 01/06 | 900 | 921 | 866 | 879 | +2.57% | 65,000 | 24億3472万 | +7.72% | 11.8 | 1.4 |
| 01/05 | 835 | 867 | 835 | 857 | +3.5% | 10,400 | 23億7378万 | +5.28% | 11.5 | 1.36 |
| 2025 | ||||||||||
| 12/30 | 819 | 828 | 815 | 828 | +1.1% | 700 | 22億9345万 | +1.97% | 11.11 | 1.32 |
| 12/29 | 837 | 837 | 819 | 819 | +1.49% | 1,600 | 22億6852万 | +0.99% | 10.99 | 1.3 |
| 12/26 | 823 | 823 | 801 | 807 | +0.88% | 6,800 | 22億3528万 | -0.37% | 10.83 | 1.28 |
| 12/25 | 796 | 800 | 792 | 800 | -0.99% | 1,300 | 22億1590万 | -1.36% | 10.74 | 1.27 |
| 12/24 | 794 | 812 | 783 | 808 | +3.72% | 6,000 | 22億3805万 | -0.37% | 10.84 | 1.28 |
| 12/23 | 769 | 785 | 767 | 779 | -1.39% | 4,800 | 21億5773万 | -3.95% | 10.46 | 1.24 |
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 | 743 2026/5/29 | 1,600 | 20億5801万 | -2.75% 764 | |||
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）
- 2026/05/29 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
583円（2025/04/07） - 27%（1.27倍）
743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。
