燦 HD（9628）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,391
- 始値
- 1,371
- 高値
- 1,383
- 安値
- 1,358
- 終値 -0.86%
- 1,379
- 出来高 +58.44%
- 87,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,379 - 株価（25日）
移動平均値 - -5.09%
1,453 - 出来高（5日）
移動平均値 - +30.92%
66,680
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 | 1,371 | 1,383 | 1,358 | 1,379 | -0.86% | 87,300 | 333億7180万 | -5.09% | 8.59 | 0.79 |
| 03/26 | 1,415 | 1,415 | 1,376 | 1,391 | -1% | 55,100 | 336億6220万 | -4.53% | 8.66 | 0.8 |
| 03/25 | 1,399 | 1,417 | 1,392 | 1,405 | +2.33% | 55,400 | 340億100万 | -3.77% | 8.75 | 0.8 |
| 03/24 | 1,376 | 1,379 | 1,357 | 1,373 | +2.01% | 64,500 | 332億2660万 | -6.09% | 8.55 | 0.79 |
| 03/23 | 1,380 | 1,380 | 1,346 | 1,346 | -4.13% | 71,100 | 325億7320万 | -8.31% | 8.38 | 0.77 |
| 03/19 | 1,420 | 1,433 | 1,404 | 1,404 | -2.7% | 44,200 | 339億7680万 | -4.81% | 8.74 | 0.8 |
| 03/18 | 1,421 | 1,450 | 1,419 | 1,443 | +1.91% | 29,900 | 349億2060万 | -2.43% | 8.98 | 0.83 |
| 03/17 | 1,432 | 1,438 | 1,414 | 1,416 | -0.56% | 26,700 | 342億6720万 | -4.39% | 8.82 | 0.81 |
| 03/16 | 1,438 | 1,438 | 1,420 | 1,424 | -0.21% | 28,000 | 344億6080万 | -4.04% | 8.87 | 0.81 |
| 03/13 | 1,426 | 1,453 | 1,426 | 1,427 | -1.31% | 39,100 | 345億3340万 | -3.97% | 8.89 | 0.82 |
| 03/12 | 1,463 | 1,463 | 1,439 | 1,446 | -1.63% | 46,900 | 349億9320万 | -2.82% | 9 | 0.83 |
| 03/11 | 1,479 | 1,488 | 1,466 | 1,470 | +0.14% | 45,500 | 355億7400万 | -1.21% | 9.15 | 0.84 |
| 03/10 | 1,474 | 1,474 | 1,443 | 1,468 | +1.66% | 55,000 | 355億2560万 | -1.34% | 9.14 | 0.84 |
| 03/09 | 1,421 | 1,451 | 1,416 | 1,444 | -2.04% | 77,500 | 349億4480万 | -3.02% | 8.99 | 0.83 |
| 03/06 | 1,499 | 1,499 | 1,452 | 1,474 | -1.73% | 71,500 | 356億7080万 | -1.01% | 9.18 | 0.84 |
| 03/05 | 1,493 | 1,514 | 1,485 | 1,500 | +1.35% | 39,100 | 363億 | +0.74% | 9.34 | 0.86 |
| 03/04 | 1,497 | 1,505 | 1,470 | 1,480 | -1.2% | 54,900 | 358億1600万 | -0.54% | 9.22 | 0.85 |
| 03/03 | 1,507 | 1,522 | 1,495 | 1,498 | -1.58% | 75,500 | 362億5160万 | +0.67% | 9.33 | 0.86 |
| 03/02 | 1,495 | 1,539 | 1,495 | 1,522 | +0.46% | 165,000 | 368億3240万 | +2.28% | 9.48 | 0.87 |
| 02/27 | 1,503 | 1,521 | 1,503 | 1,515 | +0.8% | 34,100 | 366億6300万 | +1.95% | 9.43 | 0.87 |
| 02/26 | 1,517 | 1,518 | 1,497 | 1,503 | +0.2% | 60,800 | 363億7260万 | +1.28% | 9.36 | 0.86 |
| 02/25 | 1,510 | 1,516 | 1,495 | 1,500 | -0.46% | 67,000 | 363億 | +1.15% | 9.34 | 0.86 |
| 02/24 | 1,508 | 1,523 | 1,492 | 1,507 | +1.55% | 65,700 | 364億6940万 | +1.55% | 9.38 | 0.86 |
| 02/20 | 1,487 | 1,494 | 1,478 | 1,484 | -0.87% | 42,800 | 359億1280万 | -0.07% | 9.24 | 0.85 |
| 02/19 | 1,489 | 1,503 | 1,482 | 1,497 | +1.42% | 47,300 | 362億2740万 | +0.67% | 9.32 | 0.86 |
| 02/18 | 1,494 | 1,494 | 1,470 | 1,476 | -0.34% | 39,400 | 357億1920万 | -0.74% | 9.19 | 0.84 |
| 02/17 | 1,463 | 1,484 | 1,458 | 1,481 | +1.23% | 56,100 | 358億4020万 | -0.54% | 9.22 | 0.85 |
| 02/16 | 1,472 | 1,494 | 1,454 | 1,463 | -2.47% | 86,900 | 354億460万 | -1.81% | 9.11 | 0.84 |
| 02/13 | 1,522 | 1,530 | 1,492 | 1,500 | -1.38% | 64,200 | 363億 | +0.54% | 9.34 | 0.86 |
| 02/12 | 1,523 | 1,523 | 1,505 | 1,521 | +0.66% | 71,500 | 368億820万 | +1.88% | 9.47 | 0.87 |
| 02/10 | 1,500 | 1,511 | 1,494 | 1,511 | +0.73% | 42,200 | 365億6620万 | +1.27% | 9.41 | 0.86 |
| 02/09 | 1,500 | 1,508 | 1,491 | 1,500 | +0.87% | 44,400 | 392億495万 | +0.6% | 9.34 | 0.86 |
| 02/06 | 1,484 | 1,488 | 1,473 | 1,487 | +0.2% | 38,200 | 388億6518万 | -0.27% | 9.26 | 0.85 |
| 02/05 | 1,485 | 1,495 | 1,469 | 1,484 | +0.95% | 77,200 | 387億8677万 | -0.47% | 9.24 | 0.85 |
| 02/04 | 1,447 | 1,477 | 1,445 | 1,470 | +1.1% | 69,600 | 384億2085万 | -1.28% | 9.15 | 0.84 |
| 02/03 | 1,467 | 1,474 | 1,443 | 1,454 | -0.68% | 82,100 | 380億267万 | -2.28% | 9.05 | 0.83 |
| 02/02 | 1,500 | 1,500 | 1,462 | 1,464 | -1.21% | 97,900 | 336億7200万 | -1.48% | 9.12 | 0.84 |
| 01/30 | 1,458 | 1,485 | 1,455 | 1,482 | +1.58% | 33,100 | 340億8600万 | -0.2% | 9.23 | 0.85 |
| 01/29 | 1,461 | 1,461 | 1,446 | 1,459 | -0.14% | 39,200 | 335億5700万 | -1.55% | 9.08 | 0.83 |
| 01/28 | 1,464 | 1,477 | 1,454 | 1,461 | -0.61% | 48,100 | 336億300万 | -1.28% | 9.1 | 0.84 |
| 01/27 | 1,476 | 1,487 | 1,465 | 1,470 | -1.14% | 45,400 | 338億1000万 | -0.54% | 9.15 | 0.84 |
| 01/26 | 1,489 | 1,498 | 1,466 | 1,487 | -0.6% | 72,200 | 342億100万 | +0.81% | 9.26 | 0.85 |
| 01/23 | 1,471 | 1,506 | 1,471 | 1,496 | +1.49% | 34,100 | 344億800万 | +1.77% | 9.31 | 0.86 |
| 01/22 | 1,476 | 1,482 | 1,470 | 1,474 | +0.07% | 34,500 | 339億200万 | +0.61% | 9.18 | 0.84 |
| 01/21 | 1,473 | 1,485 | 1,465 | 1,473 | -0.87% | 34,700 | 338億7900万 | +0.96% | 9.17 | 0.84 |
| 01/20 | 1,505 | 1,507 | 1,484 | 1,486 | -1.98% | 53,100 | 341億7800万 | +2.27% | 9.25 | 0.85 |
| 01/19 | 1,520 | 1,521 | 1,500 | 1,516 | -0.79% | 36,000 | 348億6800万 | +4.7% | 9.44 | 0.87 |
| 01/16 | 1,523 | 1,535 | 1,498 | 1,528 | +0.33% | 62,100 | 351億4400万 | +6.04% | 9.51 | 0.87 |
| 01/15 | 1,504 | 1,523 | 1,502 | 1,523 | +0.4% | 59,000 | 350億2900万 | +6.21% | 9.48 | 0.87 |
| 01/14 | 1,513 | 1,522 | 1,498 | 1,517 | +0.07% | 124,100 | 348億9100万 | +6.31% | 9.45 | 0.87 |
| 01/13 | 1,535 | 1,545 | 1,515 | 1,516 | -0.07% | 75,100 | 348億6800万 | +6.69% | 9.44 | 0.87 |
| 01/09 | 1,496 | 1,522 | 1,496 | 1,517 | +1.47% | 49,000 | 348億9100万 | +7.21% | 9.45 | 0.87 |
| 01/08 | 1,513 | 1,528 | 1,489 | 1,495 | -1.77% | 82,800 | 343億8500万 | +6.1% | 9.31 | 0.85 |
| 01/07 | 1,500 | 1,524 | 1,493 | 1,522 | +0.33% | 66,600 | 350億600万 | +8.4% | 9.48 | 0.87 |
| 01/06 | 1,500 | 1,517 | 1,488 | 1,517 | +2.02% | 64,100 | 348億9100万 | +8.51% | 9.45 | 0.87 |
| 01/05 | 1,499 | 1,500 | 1,469 | 1,487 | -0.73% | 66,300 | 342億100万 | +6.82% | 9.26 | 0.85 |
| 2025 | ||||||||||
| 12/30 | 1,478 | 1,516 | 1,469 | 1,498 | +2.04% | 95,100 | 344億5400万 | +8.08% | 9.33 | 0.81 |
| 12/29 | 1,445 | 1,468 | 1,430 | 1,468 | +1.1% | 125,800 | 337億6400万 | +6.45% | 9.14 | 0.79 |
| 12/26 | 1,434 | 1,452 | 1,434 | 1,452 | +1.26% | 51,000 | 333億9600万 | +5.68% | 9.04 | 0.78 |
| 12/25 | 1,421 | 1,444 | 1,421 | 1,434 | +0.99% | 34,400 | 329億8200万 | +4.75% | 8.93 | 0.78 |
| 12/24 | 1,418 | 1,438 | 1,417 | 1,420 | 0% | 35,400 | 326億6000万 | +4.18% | 8.84 | 0.77 |
| 12/23 | 1,424 | 1,427 | 1,410 | 1,420 | +0.14% | 54,200 | 326億6000万 | +4.41% | 8.84 | 0.77 |
| 12/22 | 1,417 | 1,430 | 1,406 | 1,418 | +0.07% | 61,700 | 326億1400万 | +4.5% | 8.83 | 0.77 |
| 12/19 | 1,390 | 1,420 | 1,390 | 1,417 | +1.87% | 53,900 | 325億9100万 | +4.5% | 8.82 | 0.77 |
| 12/18 | 1,402 | 1,402 | 1,387 | 1,391 | -0.78% | 28,900 | 319億9300万 | +2.51% | 8.66 | 0.75 |
| 12/17 | 1,383 | 1,405 | 1,372 | 1,402 | +2.26% | 49,300 | 322億4600万 | +3.16% | 8.73 | 0.76 |
| 12/16 | 1,366 | 1,384 | 1,364 | 1,371 | +0.44% | 49,000 | 315億3300万 | +0.81% | 8.54 | 0.74 |
| 12/15 | 1,337 | 1,377 | 1,330 | 1,365 | +2.86% | 62,400 | 313億9500万 | 0% | 8.5 | 0.74 |
| 12/12 | 1,330 | 1,335 | 1,318 | 1,327 | +0.38% | 44,100 | 305億2100万 | -3.07% | 8.26 | 0.72 |
| 12/11 | 1,365 | 1,366 | 1,314 | 1,322 | -2.22% | 89,000 | 304億600万 | -3.78% | 8.23 | 0.71 |
| 12/10 | 1,346 | 1,365 | 1,340 | 1,352 | +0.9% | 57,600 | 310億9600万 | -1.96% | 8.42 | 0.73 |
| 12/09 | 1,346 | 1,361 | 1,335 | 1,340 | -0.74% | 51,200 | 308億2000万 | -3.04% | 8.34 | 0.72 |
| 12/08 | 1,375 | 1,375 | 1,342 | 1,350 | -0.37% | 45,200 | 310億5000万 | -2.81% | 8.41 | 0.73 |
| 12/05 | 1,364 | 1,378 | 1,355 | 1,355 | -1.81% | 35,800 | 311億6500万 | -2.87% | 8.44 | 0.73 |
| 12/04 | 1,344 | 1,385 | 1,341 | 1,380 | +2.6% | 52,900 | 317億4000万 | -1.57% | 8.59 | 0.75 |
| 12/03 | 1,365 | 1,374 | 1,335 | 1,345 | -2.18% | 116,000 | 309億3500万 | -4.47% | 8.37 | 0.73 |
| 12/02 | 1,372 | 1,379 | 1,358 | 1,375 | 0% | 55,900 | 316億2500万 | -3.1% | 8.56 | 0.74 |
| 12/01 | 1,380 | 1,383 | 1,368 | 1,375 | +0.15% | 38,100 | 316億2500万 | -3.64% | 8.56 | 0.74 |
| 11/28 | 1,365 | 1,378 | 1,356 | 1,373 | +1.1% | 63,500 | 315億7900万 | -4.12% | 8.55 | 0.74 |
| 11/27 | 1,345 | 1,363 | 1,345 | 1,358 | +0.89% | 53,800 | 312億3400万 | -5.43% | 8.46 | 0.73 |
| 11/26 | 1,342 | 1,351 | 1,336 | 1,346 | +1.36% | 60,600 | 309億5800万 | -6.53% | 8.38 | 0.73 |
| 11/25 | 1,335 | 1,345 | 1,308 | 1,328 | -1.26% | 156,400 | 305億4400万 | -8.1% | 8.27 | 0.72 |
| 11/21 | 1,300 | 1,345 | 1,300 | 1,345 | +3.07% | 81,400 | 309億3500万 | -7.24% | 8.37 | 0.73 |
| 11/20 | 1,309 | 1,316 | 1,297 | 1,305 | +0.15% | 51,600 | 300億1500万 | -10.19% | 8.13 | 0.71 |
| 11/19 | 1,350 | 1,353 | 1,295 | 1,303 | -2.76% | 86,200 | 299億6900万 | -10.69% | 8.11 | 0.7 |
| 11/18 | 1,345 | 1,349 | 1,313 | 1,340 | +0.6% | 96,800 | 308億2000万 | -8.47% | 8.34 | 0.72 |
| 11/17 | 1,375 | 1,380 | 1,318 | 1,332 | -5.2% | 203,500 | 306億3600万 | -9.26% | 8.29 | 0.72 |
| 11/14 | 1,430 | 1,442 | 1,405 | 1,405 | -2.16% | 111,900 | 323億1500万 | -4.62% | 8.75 | 0.76 |
| 11/13 | 1,457 | 1,457 | 1,431 | 1,436 | -0.35% | 35,500 | 330億2800万 | -2.71% | 8.94 | 0.78 |
| 11/12 | 1,433 | 1,453 | 1,429 | 1,441 | +0.77% | 50,600 | 331億4300万 | -2.44% | 8.97 | 0.78 |
| 11/11 | 1,498 | 1,498 | 1,403 | 1,430 | -4.54% | 204,200 | 328億9000万 | -3.25% | 8.9 | 0.77 |
| 11/10 | 1,473 | 1,500 | 1,472 | 1,498 | +1.84% | 28,400 | 344億5400万 | +1.28% | 9.33 | 0.81 |
| 11/07 | 1,447 | 1,471 | 1,444 | 1,471 | +1.66% | 37,900 | 338億3300万 | -0.41% | 9.16 | 0.8 |
| 11/06 | 1,450 | 1,459 | 1,441 | 1,447 | +0.42% | 40,100 | 332億8100万 | -1.96% | 9.01 | 0.78 |
| 11/05 | 1,450 | 1,454 | 1,411 | 1,441 | 0% | 56,700 | 331億4300万 | -2.5% | 8.97 | 0.78 |
| 11/04 | 1,500 | 1,510 | 1,418 | 1,441 | -4.19% | 297,200 | 331億4300万 | -2.57% | 8.97 | 0.78 |
| 10/31 | 1,504 | 1,509 | 1,476 | 1,504 | 0% | 51,500 | 345億9200万 | +1.48% | 9.36 | 0.81 |
| 10/30 | 1,528 | 1,534 | 1,504 | 1,504 | -1.05% | 42,200 | 345億9200万 | +1.48% | 9.36 | 0.81 |
| 10/29 | 1,536 | 1,536 | 1,511 | 1,520 | -1.17% | 53,300 | 349億6000万 | +2.63% | 9.46 | 0.82 |
| 10/28 | 1,600 | 1,600 | 1,536 | 1,538 | -4.29% | 78,200 | 353億7400万 | +3.92% | 9.58 | 0.83 |
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 | |
| 2007年 3月期 | 613 2,450 4/24 | 447 1,786 11/22 | 76,000 19,000 9/25 | - | - | +8.98% 12/13 | -9.66% 11/21 |
| 2008年 3月期 | 533 2,130 7/2 | 437 1,748 1/17 | 107,600 26,900 4/4 | - | - | +5.55% 2/21 | -7.38% 1/22 |
| 2009年 3月期 | 508 2,030 8/1 | 385 1,541 10/10 | 83,200 20,800 9/24 | - | - | +5.95% 11/10 | -16.11% 10/10 |
| 2010年 3月期 | 452 1,808 8/31 1,808 4/2 | 353 1,413 2/25 | 111,200 27,800 9/24 | - | - | +3.67% 4/7 | -7.95% 11/24 |
| 2011年 3月期 | 400 1,599 4/16 | 275 1,101 3/15 | 155,600 38,900 9/27 | 97億2513万 | 66億9629万 | +5.61% 12/21 | -15.23% 3/15 |
| 2012年 3月期 | 425 1,698 3/14 1,698 3/13 他5件 | 289 1,157 8/9 | 110,800 27,700 3/27 | 103億3941万 | 70億3688万 | +10.16% 3/1 | -7.89% 4/9 |
| 2013年 3月期 | 410 1,638 4/3 1,638 4/2 | 300 1,200 11/15 | 48,400 12,100 11/9 | 99億6232万 | 72億9840万 | +7.29% 3/15 | -10.44% 6/4 |
| 2014年 3月期 | 369 1,474 4/26 | 323 1,292 6/21 1,291 6/14 | 76,400 19,100 10/11 | 89億6487万 | 78億5187万 | +5.35% 7/4 | -7.42% 6/7 |
| 2015年 3月期 | 469 1,875 2/6 1,875 1/28 | 330 1,321 4/11 | 140,800 35,200 8/8 | 114億376万 | 80億3433万 | +11.51% 12/26 | -5.84% 10/17 |
| 2016年 3月期 | 453 1,812 5/26 | 326 1,305 3/2 | 126,800 31,700 3/9 | 110億2059万 | 79億3702万 | +7.38% 3/28 | -7.57% 2/26 |
| 2017年 3月期 | 424 1,697 3/27 | 323 1,291 6/24 | 77,200 19,300 12/13 | 103億2116万 | 78億5187万 | +7.28% 5/2 | -4.39% 4/14 |
| 2018年 3月期 | 848 3,390 12/12 3,390 12/11 | 391 1,565 4/17 1,565 4/14 | 212,000 53,000 11/13 | 206億1800万 | 95億1834万 | +16.47% 10/3 | -11.14% 1/18 |
| 2019年 3月期 | 740 2,959 5/1 2,959 4/24 | 510 2,040 12/25 | 155,600 38,900 9/10 | 179億9666万 | 124億729万 | +9.59% 8/13 | -15.62% 12/25 |
| 2020年 3月期 | 850 1,700 2/13 1,700 2/7 | 490 980 3/13 | 222,000 55,500 5/10 | 206億7882万 | 119億2073万 | +19.48% 11/11 | -25.51% 3/13 |
| 2021年 3月期 | 670 1,339 4/10 | 533 1,065 5/15 | 249,000 124,500 3/26 | 162億8761万 | 129億5467万 | +13.68% 9/29 | -13.62% 5/15 |
| 2022年 3月期 | 838 1,675 2/21 | 523 1,045 5/12 | 197,800 98,900 5/14 | 203億7472万 | 127億1139万 | +13.27% 5/19 | -6.57% 4/25 |
| 2023年 3月期 | 1,123 2,246 3/7 | 732 1,463 4/25 | 116,400 58,200 2/14 | 262億7820万 | 177億9595万 | +16.52% 5/30 | -7.95% 10/28 |
| 2024年 3月期 | 1,202 2,404 4/14 | 989 10/4 | 121,400 10/30 | 281億2680万 | 231億4260万 | +5.99% 11/28 | -7.27% 2/15 |
| 2025年 3月期 | 1,382 7/18 | 1,007 2/3 | 250,500 12/6 | 317億8600万 | 231億6100万 | +19.2% 2/18 | -14.25% 4/7 |
| 最新 | 1,379 2026/3/27 | 87,300 | 333億7180万 | -5.09% 1,453 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/29 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/29
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 57%（1.57倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 108%（2.08倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/03/27 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
275円（2011/03/15） - 401%（5.01倍）
1,379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。
