- 9271
- 2026/11/10
- 時価
- 81億円
- PER 予
- 11.95倍
- 2018年以降
- 赤字-418.53倍
（2018-2025年） - PBR
- 4.02倍
- 2018年以降
- 赤字-42.78倍
（2018-2025年） - 配当 予
- 1.26%
- ROE 予
- 33.63%
- ROA 予
- 24.52%
- 資料
- Link
- CSV,JSON
和心（9271）の株価チャート
株価
11/10
- 前日 (11/9)
- 923
- 始値
- 934
- 高値
- 954
- 安値
- 932
- 終値 +3.14%
- 952
- 出来高 +172.88%
- 16,100
乖離率
- 株価（5日）
移動平均値 - +2.04%
933 - 株価（25日）
移動平均値 - +0.63%
946 - 出来高（5日）
移動平均値 - +6.2%
15,160
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 934 | 954 | 932 | 952 | +3.14% | 16,100 | - | +0.63% | - | - |
| 11/09 | 902 | 936 | 902 | 923 | +2.78% | 5,900 | - | -2.53% | - | - |
| 11/06 | 901 | 920 | 891 | 898 | -4.67% | 18,800 | - | -5.47% | - | - |
| 11/05 | 947 | 970 | 942 | 942 | -1.05% | 15,400 | - | -1.36% | - | - |
| 11/04 | 927 | 952 | 917 | 952 | +2.7% | 19,600 | - | -0.52% | - | - |
| 11/02 | 935 | 935 | 923 | 927 | -0.32% | 4,600 | - | -3.13% | - | - |
| 10/30 | 945 | 945 | 923 | 930 | -0.43% | 11,400 | - | -2.92% | - | - |
| 10/29 | 939 | 952 | 934 | 934 | -0.74% | 12,400 | - | -2.51% | - | - |
| 10/28 | 954 | 955 | 940 | 941 | -0.11% | 7,600 | - | -1.67% | - | - |
| 10/27 | 949 | 952 | 931 | 942 | -0.74% | 4,800 | - | -1.57% | - | - |
| 10/26 | 929 | 949 | 925 | 949 | +0.53% | 4,700 | - | -0.84% | - | - |
| 10/23 | 926 | 963 | 922 | 944 | +0.43% | 10,100 | - | -1.26% | - | - |
| 10/22 | 968 | 970 | 940 | 940 | -1.47% | 114,000 | - | -1.57% | - | - |
| 10/21 | 933 | 954 | 933 | 954 | +2.58% | 5,500 | - | 0% | - | - |
| 10/20 | 943 | 955 | 909 | 930 | -1.48% | 42,500 | - | -2.41% | - | - |
| 10/19 | 962 | 962 | 933 | 944 | -1.97% | 9,200 | - | -0.84% | - | - |
| 10/16 | 950 | 966 | 942 | 963 | +1.37% | 11,200 | - | +1.26% | - | - |
| 10/15 | 952 | 976 | 950 | 950 | -1.96% | 15,800 | - | 0% | - | - |
| 10/14 | 942 | 969 | 942 | 969 | +2.54% | 6,200 | - | +1.89% | - | - |
| 10/13 | 936 | 961 | 936 | 945 | +0.53% | 9,700 | - | -0.53% | - | - |
| 10/09 | 935 | 963 | 935 | 940 | -0.42% | 7,200 | - | -1.16% | - | - |
| 10/08 | 973 | 973 | 944 | 944 | -2.18% | 12,900 | - | -0.94% | - | - |
| 10/07 | 988 | 1,002 | 965 | 965 | -3.4% | 11,500 | - | +1.05% | - | - |
| 10/06 | 966 | 1,011 | 966 | 999 | +2.36% | 12,000 | - | +4.5% | - | - |
| 10/05 | 981 | 993 | 962 | 976 | -0.51% | 7,500 | - | +2.09% | - | - |
| 10/02 | 984 | 1,003 | 981 | 981 | -2.19% | 29,800 | - | +2.51% | - | - |
| 10/01 | 1,003 | 1,010 | 980 | 1,003 | 0% | 7,500 | - | +4.81% | - | - |
| 09/30 | 983 | 1,007 | 977 | 1,003 | +1.11% | 11,300 | - | +4.81% | - | - |
| 09/29 | 991 | 994 | 969 | 992 | +2.27% | 8,900 | - | +3.66% | - | - |
| 09/28 | 952 | 997 | 942 | 970 | +1.89% | 19,700 | - | +1.25% | - | - |
| 09/25 | 915 | 965 | 915 | 952 | +4.04% | 11,900 | - | -0.83% | - | - |
| 09/24 | 937 | 937 | 915 | 915 | -0.97% | 5,400 | - | -4.89% | - | - |
| 09/18 | 918 | 936 | 918 | 924 | -1.49% | 8,800 | - | -4.35% | - | - |
| 09/17 | 929 | 949 | 929 | 938 | +0.97% | 6,300 | - | -3.5% | - | - |
| 09/16 | 945 | 945 | 922 | 929 | -0.75% | 5,300 | - | -5.11% | - | - |
| 09/15 | 908 | 941 | 908 | 936 | +3.08% | 6,000 | - | -4.97% | - | - |
| 09/14 | 912 | 924 | 905 | 908 | -0.98% | 9,600 | - | -8.19% | - | - |
| 09/11 | 905 | 917 | 905 | 917 | -0.65% | 9,000 | - | -7.75% | - | - |
| 09/10 | 912 | 930 | 910 | 923 | +0.54% | 4,700 | - | -7.42% | - | - |
| 09/09 | 908 | 932 | 908 | 918 | +0.55% | 16,800 | - | -8.38% | - | - |
| 09/08 | 950 | 952 | 913 | 913 | -3.89% | 15,900 | - | -9.15% | - | - |
| 09/07 | 962 | 968 | 950 | 950 | -0.94% | 13,200 | - | -5.85% | - | - |
| 09/04 | 975 | 981 | 955 | 959 | -0.1% | 18,300 | - | -5.14% | - | - |
| 09/03 | 974 | 999 | 960 | 960 | -0.72% | 19,300 | - | -5.14% | - | - |
| 09/02 | 969 | 971 | 951 | 967 | -1.53% | 20,800 | - | -4.45% | - | - |
| 09/01 | 998 | 998 | 982 | 982 | -0.1% | 5,500 | - | -3.06% | - | - |
| 08/31 | 1,002 | 1,002 | 983 | 983 | -1.9% | 12,200 | - | -3.06% | - | - |
| 08/28 | 1,000 | 1,009 | 993 | 1,002 | -0.79% | 8,500 | - | -1.18% | - | - |
| 08/27 | 1,000 | 1,010 | 992 | 1,010 | +2.33% | 3,900 | - | -0.49% | - | - |
| 08/26 | 990 | 998 | 968 | 987 | -0.3% | 24,400 | - | -2.85% | - | - |
| 08/25 | 1,000 | 1,000 | 983 | 990 | -1.49% | 15,400 | - | -2.56% | - | - |
| 08/24 | 1,007 | 1,022 | 1,001 | 1,005 | +0.4% | 11,400 | - | -0.99% | - | - |
| 08/21 | 1,006 | 1,010 | 994 | 1,001 | -1.96% | 12,100 | - | -1.38% | - | - |
| 08/20 | 999 | 1,025 | 994 | 1,021 | +2.2% | 9,900 | - | +0.49% | - | - |
| 08/19 | 988 | 1,021 | 977 | 999 | -0.6% | 24,300 | - | -1.58% | - | - |
| 08/18 | 1,054 | 1,054 | 987 | 1,005 | -1.86% | 40,000 | - | -0.99% | - | - |
| 08/17 | 1,051 | 1,066 | 1,005 | 1,024 | -5.1% | 51,500 | - | +0.79% | - | - |
| 08/14 | 1,110 | 1,164 | 1,025 | 1,079 | -3.57% | 121,900 | - | +6.41% | - | - |
| 08/13 | 1,083 | 1,125 | 1,065 | 1,119 | +4.58% | 65,900 | - | +10.9% | - | - |
| 08/12 | 1,026 | 1,085 | 1,026 | 1,070 | +4.39% | 31,500 | - | +6.79% | - | - |
| 08/10 | 1,011 | 1,059 | 1,011 | 1,025 | -0.68% | 17,700 | - | +2.6% | - | - |
| 08/07 | 1,011 | 1,032 | 1,002 | 1,032 | +2.08% | 8,300 | - | +3.61% | - | - |
| 08/06 | 1,035 | 1,035 | 1,009 | 1,011 | -2.03% | 8,800 | - | +1.81% | - | - |
| 08/05 | 1,017 | 1,032 | 1,000 | 1,032 | +2.99% | 10,900 | - | +4.24% | - | - |
| 08/04 | 1,002 | 1,025 | 1,000 | 1,002 | +0.1% | 6,600 | - | +1.62% | - | - |
| 08/03 | 1,001 | 1,001 | 966 | 1,001 | -0.1% | 14,700 | - | +1.93% | - | - |
| 07/31 | 1,000 | 1,008 | 981 | 1,002 | +1.52% | 5,700 | - | +2.35% | - | - |
| 07/30 | 986 | 994 | 965 | 987 | +1.54% | 4,600 | - | +1.23% | - | - |
| 07/29 | 997 | 1,010 | 955 | 972 | -1.22% | 19,900 | - | -0.1% | - | - |
| 07/28 | 996 | 1,012 | 983 | 984 | -2.38% | 15,900 | - | +1.34% | - | - |
| 07/27 | 1,003 | 1,012 | 984 | 1,008 | +2.02% | 10,500 | - | +4.02% | - | - |
| 07/24 | 994 | 1,003 | 975 | 988 | -3.14% | 17,100 | - | +2.17% | - | - |
| 07/23 | 1,044 | 1,044 | 989 | 1,020 | -1.92% | 15,000 | - | +5.81% | - | - |
| 07/22 | 1,004 | 1,061 | 1,004 | 1,040 | +5.16% | 24,300 | - | +8.11% | - | - |
| 07/21 | 1,000 | 1,001 | 986 | 989 | +1.96% | 6,600 | - | +3.45% | - | - |
| 07/17 | 1,000 | 1,000 | 952 | 970 | -3% | 22,600 | - | +1.78% | - | - |
| 07/16 | 1,018 | 1,021 | 988 | 1,000 | -1.86% | 10,100 | - | +5.26% | - | - |
| 07/15 | 999 | 1,019 | 985 | 1,019 | +3.14% | 14,900 | - | +7.6% | - | - |
| 07/14 | 1,007 | 1,007 | 981 | 988 | -2.47% | 9,100 | - | +4.55% | - | - |
| 07/13 | 1,022 | 1,022 | 985 | 1,013 | -0.3% | 8,600 | - | +7.54% | - | - |
| 07/10 | 1,000 | 1,030 | 970 | 1,016 | +4.21% | 36,300 | - | +8.2% | - | - |
| 07/09 | 969 | 975 | 962 | 975 | +2.2% | 8,000 | - | +3.83% | - | - |
| 07/08 | 979 | 979 | 950 | 954 | -1.04% | 9,600 | - | +1.6% | - | - |
| 07/07 | 995 | 1,000 | 963 | 964 | -1.63% | 9,200 | - | +2.44% | - | - |
| 07/06 | 966 | 993 | 957 | 980 | +3.05% | 16,800 | - | +3.7% | - | - |
| 07/03 | 967 | 967 | 936 | 951 | -1.14% | 11,200 | - | +0.63% | - | - |
| 07/02 | 945 | 979 | 932 | 962 | +2.89% | 30,000 | - | +1.58% | - | - |
| 07/01 | 936 | 957 | 926 | 935 | +1.52% | 26,900 | - | -1.58% | - | - |
| 06/30 | 934 | 936 | 912 | 921 | +0.11% | 29,000 | - | -3.36% | - | - |
| 06/29 | 913 | 937 | 911 | 920 | +1.1% | 16,300 | - | -4.27% | - | - |
| 06/26 | 918 | 930 | 900 | 910 | -1.09% | 20,600 | - | -6.19% | - | - |
| 06/25 | 925 | 939 | 920 | 920 | -0.43% | 4,900 | - | -5.74% | - | - |
| 06/24 | 930 | 949 | 918 | 924 | -0.86% | 15,900 | - | -5.62% | - | - |
| 06/23 | 949 | 949 | 925 | 932 | -0.21% | 8,800 | - | -4.99% | - | - |
| 06/22 | 930 | 956 | 915 | 934 | -0.53% | 23,600 | - | -5.08% | - | - |
| 06/19 | 938 | 960 | 921 | 939 | +0.32% | 21,400 | - | -4.86% | - | - |
| 06/18 | 943 | 980 | 936 | 936 | -2.3% | 24,600 | - | -5.17% | - | - |
| 06/17 | 919 | 958 | 908 | 958 | +7.76% | 28,400 | - | -2.64% | - | - |
| 06/16 | 895 | 901 | 881 | 889 | -2.31% | 21,400 | - | -9.38% | - | - |
| 06/15 | 900 | 931 | 884 | 910 | +1.11% | 38,900 | - | -7.14% | - | - |
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 | 952 2026/11/10 | 16,100 | 81億1772万 | +0.63% 946 | |||
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）
- 2026/11/10 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
283円（2022/03/07） - 236%（3.36倍）
952円（11/10）
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。
