和心（9271）の株価チャート
株価
3/27
- 前日 (3/26)
- 955
- 始値
- 970
- 高値
- 993
- 安値
- 965
- 終値 +3.04%
- 984
- 出来高 -38.27%
- 20,000
乖離率
- 株価（5日）
移動平均値 - +2.39%
961 - 株価（25日）
移動平均値 - -10.05%
1,094 - 出来高（5日）
移動平均値 - -28.06%
27,800
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 970 | 993 | 965 | 984 | +3.04% | 20,000 | 64億5673万 | -10.05% | 9.93 | 5.21 |
| 03/26 | 1,000 | 1,005 | 950 | 955 | -2.55% | 32,400 | 62億6644万 | -13.34% | 9.64 | 5.05 |
| 03/25 | 974 | 992 | 971 | 980 | +2.08% | 9,300 | 64億3048万 | -12.11% | 9.89 | 5.19 |
| 03/24 | 945 | 968 | 940 | 960 | +3.78% | 22,000 | 62億5125万 | -14.36% | 9.69 | 5.08 |
| 03/23 | 970 | 970 | 925 | 925 | -6.57% | 55,300 | 60億2334万 | -17.48% | 9.34 | 4.9 |
| 03/19 | 1,031 | 1,031 | 976 | 990 | -5.26% | 80,300 | 64億4660万 | -11.84% | 9.99 | 5.24 |
| 03/18 | 1,066 | 1,069 | 1,036 | 1,045 | -0.1% | 18,400 | 68億475万 | -6.86% | 10.55 | 5.53 |
| 03/17 | 1,058 | 1,075 | 1,043 | 1,046 | +1.75% | 37,500 | 68億1126万 | -6.36% | 10.56 | 5.54 |
| 03/16 | 1,054 | 1,072 | 1,015 | 1,028 | -3.2% | 52,000 | 66億9405万 | -7.55% | 10.38 | 5.44 |
| 03/13 | 1,066 | 1,087 | 1,048 | 1,062 | -1.94% | 47,500 | 69億1545万 | -4.24% | 10.72 | 5.62 |
| 03/12 | 1,107 | 1,107 | 1,082 | 1,083 | -3.3% | 25,800 | 70億5219万 | -1.99% | 10.93 | 5.73 |
| 03/11 | 1,133 | 1,157 | 1,118 | 1,120 | -1.15% | 18,800 | 72億9313万 | +1.82% | 11.31 | 5.93 |
| 03/10 | 1,149 | 1,153 | 1,096 | 1,133 | -1.31% | 40,800 | 73億7778万 | +3.56% | 11.44 | 6 |
| 03/09 | 1,115 | 1,148 | 1,075 | 1,148 | -2.3% | 66,900 | 74億7545万 | +5.81% | 11.59 | 6.08 |
| 03/06 | 1,165 | 1,189 | 1,156 | 1,175 | +0.86% | 28,000 | 76億5127万 | +9.2% | 11.86 | 6.22 |
| 03/05 | 1,131 | 1,209 | 1,130 | 1,165 | +9.08% | 69,700 | 75億8615万 | +8.98% | 11.76 | 6.17 |
| 03/04 | 1,082 | 1,130 | 1,045 | 1,068 | -6.48% | 54,900 | 69億5452万 | +0.85% | 10.78 | 5.65 |
| 03/03 | 1,240 | 1,240 | 1,117 | 1,142 | -8.35% | 90,300 | 74億3638万 | +8.56% | 11.53 | 6.04 |
| 03/02 | 1,240 | 1,250 | 1,184 | 1,246 | -1.89% | 51,500 | 81億1360万 | +19.46% | 12.58 | 6.59 |
| 02/27 | 1,220 | 1,277 | 1,212 | 1,270 | +2.92% | 51,300 | 82億6988万 | +23.3% | 12.82 | 6.72 |
| 02/26 | 1,168 | 1,240 | 1,160 | 1,234 | +4.66% | 51,800 | 80億3546万 | +21.46% | 12.46 | 6.53 |
| 02/25 | 1,174 | 1,198 | 1,141 | 1,179 | +0.43% | 34,000 | 76億7732万 | +17.43% | 11.9 | 6.24 |
| 02/24 | 1,097 | 1,180 | 1,083 | 1,174 | +8% | 98,000 | 76億4476万 | +17.99% | 11.85 | 6.21 |
| 02/20 | 1,127 | 1,173 | 1,080 | 1,087 | -5.64% | 104,400 | 70億7824万 | +10.36% | 10.97 | 5.75 |
| 02/19 | 1,191 | 1,204 | 1,144 | 1,152 | -3.44% | 44,300 | 75億150万 | +17.67% | 11.63 | 6.1 |
| 02/18 | 1,191 | 1,250 | 1,134 | 1,193 | -5.69% | 151,700 | 77億6848万 | +22.86% | 12.04 | 6.31 |
| 02/17 | 1,130 | 1,301 | 1,130 | 1,265 | +12.24% | 304,100 | 82億3733万 | +31.63% | 12.77 | 6.7 |
| 02/16 | 1,127 | 1,127 | 1,127 | 1,127 | +15.35% | 5,300 | 73億3871万 | +18.88% | 11.38 | 5.97 |
| 02/13 | 975 | 980 | 950 | 977 | +0.21% | 78,400 | 63億6195万 | +4.05% | 9.86 | 5.17 |
| 02/12 | 970 | 988 | 960 | 975 | +1.56% | 30,600 | 63億4893万 | +4.06% | 9.84 | 5.16 |
| 02/10 | 921 | 965 | 921 | 960 | +4.35% | 26,300 | 62億5125万 | +2.78% | 9.69 | 5.08 |
| 02/09 | 941 | 957 | 916 | 920 | +0.55% | 21,200 | 59億9078万 | -0.97% | 9.29 | 4.87 |
| 02/06 | 955 | 955 | 912 | 915 | -3.99% | 38,900 | 59億5822万 | -1.29% | 9.24 | 4.84 |
| 02/05 | 977 | 977 | 951 | 953 | -0.94% | 17,600 | 62億567万 | +3.03% | 9.62 | 5.04 |
| 02/04 | 970 | 972 | 948 | 962 | -0.72% | 15,100 | 62億6427万 | +4.57% | 9.71 | 5.09 |
| 02/03 | 956 | 978 | 946 | 969 | +1.68% | 13,400 | 63億986万 | +5.79% | 9.78 | 5.13 |
| 02/02 | 963 | 991 | 937 | 953 | +3.81% | 52,800 | 62億567万 | +4.61% | 9.62 | 5.04 |
| 01/30 | 925 | 929 | 915 | 918 | -1.29% | 18,400 | 59億7776万 | +1.32% | 9.27 | 4.86 |
| 01/29 | 996 | 996 | 927 | 930 | -5.2% | 52,300 | 60億5590万 | +3.1% | 9.39 | 4.92 |
| 01/28 | 920 | 988 | 920 | 981 | +6.63% | 82,100 | 63億8800万 | +9.36% | 9.9 | 5.19 |
| 01/27 | 909 | 944 | 897 | 920 | +2.22% | 21,500 | 59億9078万 | +3.37% | 9.29 | 4.87 |
| 01/26 | 899 | 912 | 899 | 900 | -1.32% | 8,700 | 58億6055万 | +1.58% | 9.09 | 4.76 |
| 01/23 | 920 | 944 | 912 | 912 | -2.15% | 14,700 | 59億3869万 | +3.17% | 9.21 | 4.83 |
| 01/22 | 920 | 932 | 894 | 932 | +2.31% | 19,600 | 60億6892万 | +5.91% | 9.41 | 4.93 |
| 01/21 | 918 | 933 | 909 | 911 | -2.36% | 15,900 | 59億3218万 | +4% | 9.2 | 4.82 |
| 01/20 | 945 | 959 | 927 | 933 | -2.3% | 18,300 | 60億7543万 | +6.63% | 9.42 | 4.94 |
| 01/19 | 931 | 965 | 924 | 955 | +4.14% | 24,600 | 62億1869万 | +9.39% | 9.64 | 5.05 |
| 01/16 | 947 | 956 | 909 | 917 | -3.78% | 49,600 | 59億7125万 | +5.4% | 9.26 | 4.85 |
| 01/15 | 930 | 957 | 915 | 953 | +1.38% | 30,200 | 62億567万 | +9.67% | 9.62 | 5.04 |
| 01/14 | 944 | 948 | 924 | 940 | +0.53% | 13,500 | 61億2102万 | +8.8% | 9.49 | 4.98 |
| 01/13 | 943 | 947 | 903 | 935 | -1.37% | 54,300 | 60億8846万 | +8.59% | 9.44 | 4.95 |
| 01/09 | 913 | 957 | 906 | 948 | +3.83% | 32,000 | 61億7311万 | +10.36% | 9.57 | 5.02 |
| 01/08 | 930 | 938 | 909 | 913 | -0.98% | 24,000 | 59億4520万 | +6.91% | 9.22 | 4.83 |
| 01/07 | 890 | 940 | 873 | 922 | +3.6% | 40,600 | 60億380万 | +8.47% | 9.31 | 4.88 |
| 01/06 | 899 | 910 | 880 | 890 | +4.22% | 48,900 | 57億9543万 | +5.45% | 8.98 | 4.71 |
| 01/05 | 868 | 870 | 853 | 854 | -0.81% | 16,100 | 55億6101万 | +1.55% | 8.62 | 4.52 |
| 2025 | ||||||||||
| 12/30 | 863 | 870 | 852 | 861 | -0.23% | 17,400 | 56億659万 | +2.74% | 7.93 | 4.52 |
| 12/29 | 850 | 888 | 842 | 863 | +3.23% | 47,400 | 56億1961万 | +3.48% | 7.95 | 4.53 |
| 12/26 | 854 | 863 | 823 | 836 | -2.11% | 35,800 | 54億4380万 | +0.72% | 7.7 | 4.39 |
| 12/25 | 852 | 869 | 842 | 854 | +0.35% | 17,800 | 55億6101万 | +3.26% | 7.87 | 4.49 |
| 12/24 | 818 | 855 | 818 | 851 | +3.53% | 18,200 | 55億4147万 | +3.53% | 7.84 | 4.47 |
| 12/23 | 815 | 833 | 806 | 822 | +2.11% | 44,400 | 53億5263万 | +0.37% | 7.57 | 4.32 |
| 12/22 | 822 | 831 | 798 | 805 | -1.47% | 41,700 | 52億4193万 | -1.59% | 7.42 | 4.23 |
| 12/19 | 816 | 827 | 812 | 817 | -0.12% | 12,200 | 53億2007万 | -0.24% | 7.53 | 4.29 |
| 12/18 | 807 | 828 | 807 | 818 | +0.25% | 23,700 | 53億2659万 | -0.49% | 7.54 | 4.3 |
| 12/17 | 833 | 836 | 809 | 816 | -2.28% | 26,500 | 53億1356万 | -1.33% | 7.52 | 4.29 |
| 12/16 | 839 | 844 | 828 | 835 | +0.48% | 12,100 | 54億3728万 | +0.48% | 7.69 | 4.39 |
| 12/15 | 831 | 834 | 819 | 831 | +1.09% | 26,600 | 54億1124万 | -0.48% | 7.66 | 4.36 |
| 12/12 | 869 | 876 | 817 | 822 | -5.84% | 63,700 | 53億5263万 | -2.26% | 7.57 | 4.32 |
| 12/11 | 900 | 910 | 860 | 873 | -3.32% | 68,700 | 56億8473万 | +3.07% | 8.04 | 4.59 |
| 12/10 | 884 | 923 | 865 | 903 | +3.79% | 57,800 | 58億8008万 | +5.86% | 8.32 | 4.74 |
| 12/09 | 884 | 906 | 870 | 870 | -1.47% | 55,700 | 56億6519万 | +1.4% | 8.01 | 4.57 |
| 12/08 | 848 | 893 | 848 | 883 | +5.37% | 71,300 | 57億4985万 | +1.73% | 8.13 | 4.64 |
| 12/05 | 860 | 860 | 831 | 838 | -1.99% | 41,200 | 54億5682万 | -4.45% | 7.72 | 4.4 |
| 12/04 | 878 | 888 | 823 | 855 | -4.26% | 151,100 | 55億6752万 | -3.28% | 7.88 | 4.49 |
| 12/03 | 818 | 919 | 802 | 893 | +9.17% | 200,800 | 58億1496万 | +0.34% | 8.23 | 4.69 |
| 12/02 | 810 | 840 | 808 | 818 | +0.37% | 61,500 | 53億2659万 | -8.3% | 7.54 | 4.3 |
| 12/01 | 787 | 820 | 780 | 815 | +3.56% | 38,900 | 53億705万 | -8.94% | 7.51 | 4.28 |
| 11/28 | 803 | 812 | 787 | 787 | -1.99% | 44,500 | 51億2472万 | -12.46% | 7.25 | 4.13 |
| 11/27 | 786 | 809 | 781 | 803 | +3.35% | 32,700 | 52億2891万 | -11.27% | 7.4 | 4.22 |
| 11/26 | 782 | 788 | 764 | 777 | +0.78% | 44,700 | 50億5960万 | -14.62% | 7.16 | 4.08 |
| 11/25 | 759 | 783 | 754 | 771 | +1.85% | 40,200 | 50億2053万 | -15.83% | 7.1 | 4.05 |
| 11/21 | 734 | 779 | 731 | 757 | -0.79% | 69,800 | 49億2937万 | -17.9% | 6.97 | 3.98 |
| 11/20 | 741 | 767 | 712 | 763 | +3.95% | 114,200 | 49億6844万 | -17.96% | 7.03 | 4.01 |
| 11/19 | 780 | 780 | 731 | 734 | -5.78% | 102,900 | 47億7960万 | -21.5% | 6.76 | 3.86 |
| 11/18 | 800 | 804 | 771 | 779 | -0.89% | 84,000 | 50億7263万 | -17.22% | 7.18 | 4.09 |
| 11/17 | 816 | 821 | 754 | 786 | -5.98% | 184,500 | 51億1821万 | -16.91% | 7.24 | 4.13 |
| 11/14 | 900 | 927 | 788 | 836 | -5.75% | 351,000 | 54億4380万 | -12% | 7.7 | 4.39 |
| 11/13 | 932 | 949 | 880 | 887 | -4.83% | 156,000 | 57億7589万 | -6.73% | 8.17 | 4.66 |
| 11/12 | 950 | 954 | 920 | 932 | -0.32% | 96,800 | 60億6892万 | -1.89% | 8.59 | 4.9 |
| 11/11 | 937 | 959 | 922 | 935 | +0.75% | 102,200 | 60億8846万 | -1.16% | 8.61 | 4.91 |
| 11/10 | 977 | 980 | 917 | 928 | -5.31% | 161,900 | 60億4287万 | -1.49% | 8.55 | 4.87 |
| 11/07 | 980 | 994 | 933 | 980 | 0% | 124,000 | 63億8148万 | +4.37% | 9.03 | 5.15 |
| 11/06 | 1,021 | 1,030 | 971 | 980 | -3.45% | 197,900 | 63億8148万 | +4.59% | 9.03 | 5.15 |
| 11/05 | 1,020 | 1,037 | 965 | 1,015 | -1.46% | 92,700 | 66億939万 | +8.56% | 9.35 | 5.33 |
| 11/04 | 1,141 | 1,141 | 1,000 | 1,030 | -8.36% | 148,900 | 67億707万 | +10.52% | 9.49 | 5.41 |
| 10/31 | 1,097 | 1,137 | 1,086 | 1,124 | +2.46% | 152,000 | 73億1917万 | +21.25% | 10.35 | 5.9 |
| 10/30 | 1,025 | 1,119 | 1,001 | 1,097 | +6.61% | 175,500 | 71億4336万 | +19.37% | 10.11 | 5.76 |
| 10/29 | 1,003 | 1,042 | 944 | 1,029 | +3.94% | 192,000 | 67億56万 | +13.2% | 9.48 | 5.4 |
| 10/28 | 945 | 1,032 | 945 | 990 | +5.32% | 183,000 | 64億4660万 | +9.51% | 9.12 | 5.2 |
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 | |
| 2018年 12月期 | 6,190 7/9 | 929 12/25 | 876,200 7/11 | 174億3289万 | 26億1634万 | +52.61% 7/9 | -45.61% 8/22 |
| 2019年 12月期 | 1,790 4/11 | 850 11/21 11/20 | 484,200 12/3 | 50億4117万 | 23億9589万 | +45.46% 12/3 | -20.21% 8/16 |
| 2020年 12月期 | 1,038 1/9 | 329 3/13 | 89,700 8/27 | 29億2581万 | 9億2735万 | +50.61% 5/27 | -42.92% 3/12 |
| 2021年 12月期 | 1,297 3/1 | 360 1/15 1/14 | 1,839,700 3/1 | 39億5753万 | 10億9846万 | +101.14% 3/1 | -18.92% 4/2 |
| 2022年 12月期 | 649 10/3 | 283 3/7 | 616,300 9/14 | 23億2504万 | 9億8017万 | +53.95% 9/15 | -17.2% 10/31 |
| 2023年 12月期 | 655 8/24 | 335 3/30 | 743,600 8/24 | 40億578万 | 12億3363万 | +41.61% 8/23 | -19.81% 3/1 |
| 2024年 12月期 | 742 8/26 | 363 4/12 4/8 他3件 | 342,500 5/16 | 47億5807万 | 22億8780万 | +24.75% 5/23 | -20.49% 8/6 |
| 2025年 12月期 | 1,141 11/4 | 332 4/7 | 3,480,600 8/19 | 74億2987万 | 21億2895万 | +62.66% 8/22 | -21.5% 11/19 |
| 最新 | 984 2026/3/27 | 20,000 | 64億5673万 | -10.05% 1,094 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -63%（0.37倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 70%（1.7倍）
- 2026/03/27 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
283円（2022/03/07） - 248%（3.48倍）
984円（3/27）
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。
