関通 HD（9326）の株価チャート
株価
4/17
- 前日 (4/16)
- 437
- 始値
- 438
- 高値
- 442
- 安値
- 435
- 終値 ±0%
- 437
- 出来高 +39.22%
- 14,200
乖離率
- 株価（5日）
移動平均値 - -1.35%
443 - 株価（25日）
移動平均値 - -2.02%
446 - 出来高（5日）
移動平均値 - -44.57%
25,620
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 438 | 442 | 435 | 437 | 0% | 14,200 | 45億466万 | -2.02% | 16.76 | 1.99 |
| 04/16 | 441 | 441 | 436 | 437 | -0.91% | 10,200 | 45億466万 | -2.02% | 16.76 | 1.99 |
| 04/15 | 441 | 444 | 434 | 441 | -0.9% | 15,600 | 45億4589万 | -1.12% | 16.92 | 2.01 |
| 04/14 | 463 | 463 | 443 | 445 | -2.41% | 19,200 | 45億8712万 | -0.45% | 17.07 | 2.02 |
| 04/13 | 456 | 457 | 434 | 456 | -5.59% | 68,900 | 47億51万 | +2.01% | 17.49 | 2.07 |
| 04/10 | 471 | 483 | 467 | 483 | +1.9% | 39,500 | 49億7883万 | +8.05% | 18.53 | 2.2 |
| 04/09 | 462 | 474 | 456 | 474 | +3.49% | 15,700 | 48億8606万 | +6.28% | 18.18 | 2.16 |
| 04/08 | 448 | 462 | 445 | 458 | +3.15% | 12,000 | 47億2113万 | +2.92% | 17.57 | 2.08 |
| 04/07 | 444 | 446 | 434 | 444 | +1.83% | 3,300 | 45億7681万 | -0.22% | 17.03 | 2.02 |
| 04/06 | 448 | 448 | 436 | 436 | -0.91% | 4,500 | 44億9435万 | -2.24% | 16.73 | 1.98 |
| 04/03 | 448 | 448 | 440 | 440 | -0.23% | 3,000 | 45億3558万 | -1.79% | 16.88 | 2 |
| 04/02 | 443 | 447 | 441 | 441 | +0.23% | 2,700 | 45億4589万 | -1.78% | 16.92 | 2.01 |
| 04/01 | 442 | 442 | 436 | 440 | +0.23% | 5,600 | 45億3558万 | -2% | 16.88 | 2 |
| 03/31 | 436 | 441 | 436 | 439 | +0.46% | 4,200 | 45億2527万 | -2.66% | 16.84 | 2 |
| 03/30 | 430 | 437 | 430 | 437 | +0.46% | 4,900 | 45億466万 | -3.32% | 16.76 | 1.99 |
| 03/27 | 430 | 438 | 430 | 435 | +0.46% | 12,200 | 44億8404万 | -4.19% | 16.69 | 1.98 |
| 03/26 | 438 | 439 | 433 | 433 | -1.14% | 2,200 | 44億6342万 | -4.84% | 16.61 | 1.97 |
| 03/25 | 430 | 438 | 430 | 438 | +0.92% | 16,800 | 45億1496万 | -4.16% | 16.8 | 1.99 |
| 03/24 | 442 | 442 | 434 | 434 | -2.03% | 8,400 | 44億7373万 | -5.24% | 16.65 | 1.97 |
| 03/23 | 446 | 446 | 431 | 443 | -0.67% | 15,300 | 45億6651万 | -3.7% | 16.99 | 2.02 |
| 03/19 | 450 | 452 | 443 | 446 | -2.41% | 5,400 | 45億9743万 | -3.46% | 17.11 | 2.03 |
| 03/18 | 453 | 458 | 446 | 457 | +1.56% | 14,200 | 47億1082万 | -1.3% | 17.53 | 2.08 |
| 03/17 | 446 | 453 | 445 | 450 | +0.22% | 4,600 | 46億3866万 | -3.02% | 17.26 | 2.05 |
| 03/16 | 433 | 450 | 432 | 449 | +0.22% | 19,600 | 46億2835万 | -3.44% | 17.23 | 2.04 |
| 03/13 | 441 | 455 | 435 | 448 | +1.36% | 18,000 | 46億1805万 | -3.86% | 17.19 | 2.04 |
| 03/12 | 434 | 442 | 430 | 442 | -1.78% | 67,800 | 45億5620万 | -5.35% | 16.96 | 2.01 |
| 03/11 | 452 | 452 | 447 | 450 | -0.22% | 9,300 | 46億3866万 | -4.05% | 17.26 | 2.05 |
| 03/10 | 451 | 452 | 450 | 451 | -0.44% | 9,400 | 46億4897万 | -4.04% | 17.3 | 2.05 |
| 03/09 | 447 | 457 | 447 | 453 | -0.22% | 6,600 | 46億6959万 | -3.82% | 17.38 | 2.06 |
| 03/06 | 448 | 454 | 448 | 454 | +0.44% | 5,100 | 46億7990万 | -3.61% | 17.42 | 2.07 |
| 03/05 | 454 | 455 | 448 | 452 | +0.22% | 6,800 | 46億5928万 | -4.24% | 17.34 | 2.06 |
| 03/04 | 459 | 459 | 446 | 451 | -2.17% | 14,700 | 46億4897万 | -4.45% | 17.3 | 2.05 |
| 03/03 | 465 | 469 | 461 | 461 | -1.91% | 7,800 | 47億5205万 | -2.54% | 17.69 | 2.1 |
| 03/02 | 466 | 471 | 465 | 470 | -0.84% | 10,900 | 48億4483万 | -0.63% | 18.03 | 2.14 |
| 02/27 | 458 | 474 | 458 | 474 | +1.72% | 20,400 | 48億8606万 | +0.21% | 23.48 | 2.16 |
| 02/26 | 463 | 466 | 458 | 466 | +1.75% | 18,500 | 48億359万 | -1.27% | 23.08 | 2.12 |
| 02/25 | 470 | 471 | 458 | 458 | -2.97% | 24,300 | 47億2113万 | -2.97% | 22.69 | 2.08 |
| 02/24 | 481 | 481 | 471 | 472 | -1.87% | 17,600 | 48億6544万 | 0% | 23.38 | 2.15 |
| 02/20 | 480 | 481 | 476 | 481 | +0.42% | 4,800 | 49億5822万 | +1.91% | 23.83 | 2.19 |
| 02/19 | 477 | 492 | 476 | 479 | +2.13% | 29,300 | 49億3760万 | +1.7% | 23.73 | 2.18 |
| 02/18 | 468 | 472 | 464 | 469 | 0% | 9,100 | 48億3452万 | -0.42% | 23.23 | 2.13 |
| 02/17 | 473 | 476 | 469 | 469 | -0.85% | 12,500 | 48億3452万 | -0.42% | 23.23 | 2.13 |
| 02/16 | 477 | 479 | 473 | 473 | -1.46% | 15,800 | 48億7575万 | +0.42% | 23.43 | 2.15 |
| 02/13 | 481 | 489 | 480 | 480 | -1.03% | 9,400 | 49億4791万 | +1.91% | 23.78 | 2.18 |
| 02/12 | 478 | 492 | 478 | 485 | +1.04% | 13,200 | 49億9945万 | +3.19% | 24.03 | 2.21 |
| 02/10 | 477 | 486 | 477 | 480 | +0.63% | 8,700 | 49億4791万 | +2.35% | 23.78 | 2.18 |
| 02/09 | 492 | 492 | 476 | 477 | -2.45% | 15,300 | 49億1698万 | +1.92% | 23.63 | 2.17 |
| 02/06 | 478 | 490 | 473 | 489 | +2.73% | 35,400 | 50億4068万 | +4.71% | 24.22 | 2.22 |
| 02/05 | 473 | 479 | 470 | 476 | +0.42% | 13,400 | 49億667万 | +2.37% | 23.58 | 2.17 |
| 02/04 | 469 | 474 | 469 | 474 | +0.21% | 4,700 | 48億8606万 | +2.38% | 23.48 | 2.16 |
| 02/03 | 479 | 479 | 472 | 473 | +0.42% | 9,500 | 48億7575万 | +2.83% | 23.43 | 2.15 |
| 02/02 | 481 | 483 | 471 | 471 | -2.08% | 20,000 | 48億5513万 | +2.61% | 23.33 | 2.14 |
| 01/30 | 471 | 484 | 468 | 481 | +3% | 17,900 | 49億5822万 | +5.25% | 23.83 | 2.19 |
| 01/29 | 473 | 473 | 462 | 467 | +1.08% | 10,200 | 48億1390万 | +2.64% | 23.13 | 2.12 |
| 01/28 | 462 | 467 | 459 | 462 | 0% | 13,900 | 47億6236万 | +1.99% | 22.89 | 2.1 |
| 01/27 | 467 | 467 | 462 | 462 | -0.65% | 4,100 | 47億6236万 | +2.44% | 22.89 | 2.1 |
| 01/26 | 470 | 470 | 460 | 465 | -1.06% | 13,900 | 47億9328万 | +3.56% | 23.03 | 2.12 |
| 01/23 | 477 | 477 | 466 | 470 | +0.21% | 13,200 | 48億4483万 | +5.15% | 23.28 | 2.14 |
| 01/22 | 460 | 478 | 455 | 469 | +1.74% | 21,700 | 48億3452万 | +5.39% | 23.23 | 2.13 |
| 01/21 | 463 | 468 | 459 | 461 | -0.43% | 11,900 | 47億5205万 | +4.3% | 22.84 | 2.1 |
| 01/20 | 458 | 464 | 453 | 463 | +1.09% | 26,500 | 47億7267万 | +5.23% | 22.94 | 2.11 |
| 01/19 | 468 | 469 | 456 | 458 | -2.14% | 15,100 | 47億2113万 | +4.57% | 22.69 | 2.08 |
| 01/16 | 453 | 468 | 451 | 468 | +3.54% | 49,200 | 48億2421万 | +7.09% | 23.18 | 2.13 |
| 01/15 | 466 | 466 | 438 | 452 | -5.83% | 110,500 | 46億5928万 | +4.15% | 22.39 | 2.06 |
| 01/14 | 466 | 480 | 465 | 480 | +1.91% | 22,200 | 49億4791万 | +10.85% | 23.78 | 2.18 |
| 01/13 | 475 | 475 | 462 | 471 | +0.43% | 17,400 | 48億5513万 | +9.53% | 23.33 | 2.14 |
| 01/09 | 471 | 472 | 461 | 469 | -0.42% | 15,600 | 48億3452万 | +9.58% | 23.23 | 2.13 |
| 01/08 | 457 | 480 | 457 | 471 | +4.2% | 54,100 | 48億5513万 | +10.3% | 23.33 | 2.14 |
| 01/07 | 452 | 463 | 452 | 452 | 0% | 12,400 | 46億5928万 | +6.35% | 22.39 | 2.06 |
| 01/06 | 464 | 468 | 452 | 452 | -0.88% | 15,300 | 46億5928万 | +6.35% | 22.39 | 2.06 |
| 01/05 | 457 | 468 | 450 | 456 | +0.44% | 33,500 | 47億51万 | +7.55% | 22.59 | 2.07 |
| 2025 | ||||||||||
| 12/30 | 439 | 454 | 435 | 454 | +2.48% | 39,600 | 46億7990万 | +6.57% | 22.49 | 2.07 |
| 12/29 | 429 | 445 | 423 | 443 | +5.23% | 13,900 | 45億6651万 | +3.5% | 21.94 | 2.02 |
| 12/26 | 421 | 430 | 419 | 421 | 0% | 51,400 | 43億3973万 | -1.86% | 20.86 | 1.92 |
| 12/25 | 421 | 429 | 420 | 421 | -0.71% | 14,800 | 43億3973万 | -2.55% | 20.86 | 1.92 |
| 12/24 | 425 | 428 | 424 | 424 | -0.47% | 22,600 | 43億7065万 | -2.3% | 21 | 1.93 |
| 12/23 | 440 | 440 | 426 | 426 | -2.07% | 27,500 | 43億9127万 | -2.52% | 21.1 | 1.94 |
| 12/22 | 430 | 435 | 417 | 435 | +0.93% | 34,200 | 44億8404万 | -0.91% | 21.55 | 1.98 |
| 12/19 | 409 | 437 | 409 | 431 | +5.64% | 56,800 | 44億4281万 | -2.05% | 21.35 | 1.96 |
| 12/18 | 410 | 410 | 406 | 408 | -0.49% | 17,400 | 42億572万 | -7.69% | 20.21 | 1.86 |
| 12/17 | 412 | 412 | 407 | 410 | -0.24% | 17,000 | 42億2634万 | -7.87% | 20.31 | 1.87 |
| 12/16 | 409 | 413 | 408 | 411 | +0.24% | 17,600 | 42億3664万 | -8.26% | 20.36 | 1.87 |
| 12/15 | 407 | 413 | 405 | 410 | +0.49% | 20,100 | 42億2634万 | -9.09% | 20.31 | 1.87 |
| 12/12 | 411 | 416 | 408 | 408 | -1.21% | 17,400 | 42億572万 | -9.93% | 20.21 | 1.86 |
| 12/11 | 419 | 419 | 411 | 413 | -1.2% | 21,600 | 42億5726万 | -9.43% | 20.46 | 1.88 |
| 12/10 | 420 | 420 | 414 | 418 | +0.24% | 17,200 | 43億880万 | -8.73% | 20.71 | 1.9 |
| 12/09 | 407 | 421 | 407 | 417 | +2.71% | 28,900 | 42億9849万 | -9.35% | 20.66 | 1.9 |
| 12/08 | 412 | 413 | 403 | 406 | -1.46% | 47,000 | 41億8510万 | -12.12% | 20.11 | 1.85 |
| 12/05 | 413 | 417 | 412 | 412 | -1.44% | 25,700 | 42億4695万 | -11.4% | 20.41 | 1.87 |
| 12/04 | 413 | 425 | 412 | 418 | -0.48% | 27,300 | 43億880万 | -10.49% | 20.71 | 1.9 |
| 12/03 | 433 | 434 | 420 | 420 | -2.33% | 42,800 | 43億2942万 | -10.45% | 20.81 | 1.91 |
| 12/02 | 435 | 436 | 430 | 430 | -1.15% | 46,800 | 44億3250万 | -8.9% | 21.3 | 1.96 |
| 12/01 | 442 | 442 | 434 | 435 | -1.58% | 61,000 | 44億8404万 | -8.23% | 21.55 | 1.98 |
| 11/28 | 443 | 445 | 440 | 442 | -0.23% | 64,100 | 45億5620万 | -6.95% | 21.6 | 2.08 |
| 11/27 | 441 | 450 | 433 | 443 | -10.32% | 211,500 | 45億6651万 | -7.13% | 21.65 | 2.08 |
| 11/26 | 498 | 500 | 488 | 494 | +0.41% | 83,000 | 50億9222万 | +3.35% | 24.14 | 2.32 |
| 11/25 | 485 | 499 | 484 | 492 | +1.65% | 58,100 | 50億7160万 | +3.36% | 24.04 | 2.31 |
| 11/21 | 482 | 484 | 481 | 484 | -0.41% | 13,300 | 49億8914万 | +2.11% | 23.65 | 2.27 |
| 11/20 | 485 | 488 | 482 | 486 | -0.41% | 9,600 | 50億976万 | +2.75% | 23.75 | 2.28 |
| 11/19 | 476 | 488 | 475 | 488 | +1.88% | 24,600 | 50億3037万 | +3.39% | 23.85 | 2.29 |
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 | |
| 2021年 2月期 | 1,560 4,680 4/21 | 334 1,003 3/19 | 10,060,200 3,353,400 4/22 | 134億5500万 | 28億8362万 | +55.66% 4/24 | -19.8% 7/20 |
| 2022年 2月期 | 1,583 4,750 7/21 | 555 1/28 | 4,334,400 1,444,800 7/16 | 162億2932万 | 56億9563万 | +38.77% 7/19 | -18.78% 1/28 |
| 2023年 2月期 | 998 4/18 | 385 12/29 | 1,811,700 4/15 | 102億4187万 | 39億5391万 | +21.12% 4/15 | -20.89% 10/13 |
| 2024年 2月期 | 772 9/28 | 382 3/16 | 1,899,300 4/19 | 79億5789万 | 39億3771万 | +40.69% 4/19 | -16.45% 10/24 |
| 2025年 2月期 | 539 8/29 | 323 11/22 | 163,500 8/29 | 55億5609万 | 33億2953万 | +10.51% 12/26 | -20.19% 8/5 |
| 2026年 2月期 | 628 9/16 | 265 4/7 | 1,430,800 9/12 | 64億7351万 | 27億3165万 | +43.58% 9/12 | -15.45% 4/7 |
| 最新 | 437 2026/4/17 | 14,200 | 45億466万 | -2.02% 446 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/04/17 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
265円（2025/04/07） - 65%（1.65倍）
437円（4/17）
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。
