- 9664
- 2026/10/23
- 時価
- 73億円
- PER 予
- 113.37倍
- 2010年以降
- 赤字-1885.25倍
（2010-2026年） - PBR
- 1.59倍
- 2010年以降
- 赤字-344.83倍
（2010-2026年） - 配当 予
- 0%
- ROE 予
- 1.4%
- ROA 予
- 1.13%
- 資料
- Link
- CSV,JSON
御園座（9664）のイベントチャート
2026/05/26～2026/10/23
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/23 | 1,488 | 1,495 | 1,480 | 1,480 | -0.67% | 4,200 | - | -1.07% |
| 10/22 | 1,495 | 1,495 | 1,490 | 1,490 | +0.2% | 200 | - | -0.4% |
| 10/21 | 1,489 | 1,489 | 1,487 | 1,487 | -0.87% | 800 | - | -0.67% |
| 10/19 | 1,490 | 1,500 | 1,482 | 1,500 | +1.35% | 1,500 | - | +0.2% |
| 10/16 | 1,490 | 1,490 | 1,480 | 1,480 | -1% | 2,100 | - | -1.14% |
| 10/15 | 1,488 | 1,500 | 1,485 | 1,495 | +0.47% | 3,300 | - | -0.2% |
| 10/14 | 1,493 | 1,493 | 1,488 | 1,488 | -0.27% | 5,000 | - | -0.67% |
| 10/13 | 1,493 | 1,493 | 1,491 | 1,492 | +0.07% | 1,100 | - | -0.4% |
| 10/09 | 1,493 | 1,499 | 1,491 | 1,491 | -0.6% | 1,000 | - | -0.53% |
| 10/08 | 1,497 | 1,504 | 1,492 | 1,500 | +0.27% | 1,400 | - | +0.07% |
| 10/07 | 1,496 | 1,500 | 1,495 | 1,496 | -0.07% | 1,000 | - | -0.2% |
| 10/06 | 1,502 | 1,502 | 1,497 | 1,497 | -0.27% | 1,800 | - | -0.13% |
| 10/05 | 1,500 | 1,501 | 1,495 | 1,501 | -0.07% | 1,500 | - | +0.07% |
| 10/02 | 1,500 | 1,509 | 1,500 | 1,502 | +0.2% | 2,100 | - | +0.13% |
| 10/01 | 1,510 | 1,510 | 1,499 | 1,499 | 0% | 800 | - | 0% |
| 09/30 | 1,500 | 1,500 | 1,499 | 1,499 | 0% | 1,100 | - | -0.07% |
| 09/28 | 1,499 | 1,514 | 1,496 | 1,499 | 0% | 3,600 | - | -0.07% |
| 09/25 | 1,500 | 1,507 | 1,498 | 1,499 | -0.53% | 2,300 | - | -0.07% |
| 09/24 | 1,507 | 1,507 | 1,500 | 1,507 | 0% | 1,100 | - | +0.47% |
| 09/18 | 1,495 | 1,507 | 1,495 | 1,507 | +0.27% | 2,100 | - | +0.47% |
| 09/17 | 1,500 | 1,503 | 1,492 | 1,503 | +0.8% | 1,400 | - | +0.27% |
| 09/16 | 1,494 | 1,496 | 1,491 | 1,491 | -0.07% | 2,000 | - | -0.53% |
| 09/15 | 1,495 | 1,495 | 1,492 | 1,492 | -0.2% | 800 | - | -0.53% |
| 09/14 | 1,495 | 1,497 | 1,495 | 1,495 | -0.33% | 1,500 | - | -0.33% |
| 09/11 | 1,495 | 1,500 | 1,495 | 1,500 | +0.27% | 500 | - | 0% |
| 09/10 | 1,499 | 1,500 | 1,495 | 1,496 | -0.2% | 2,600 | - | -0.33% |
| 09/09 | 1,500 | 1,500 | 1,499 | 1,499 | +0.2% | 200 | - | -0.13% |
| 09/08 | 1,505 | 1,505 | 1,496 | 1,496 | -0.27% | 2,600 | - | -0.4% |
| 09/07 | 1,496 | 1,500 | 1,496 | 1,500 | +0.07% | 700 | - | -0.13% |
| 09/04 | 1,496 | 1,500 | 1,495 | 1,499 | +0.07% | 3,000 | - | -0.2% |
| 09/03 | 1,500 | 1,502 | 1,498 | 1,498 | -0.2% | 2,000 | - | -0.27% |
| 09/02 | 1,503 | 1,504 | 1,500 | 1,501 | -0.13% | 1,600 | - | -0.13% |
| 09/01 | 1,500 | 1,503 | 1,499 | 1,503 | +0.2% | 1,600 | - | 0% |
| 08/31 | 1,502 | 1,502 | 1,500 | 1,500 | -0.13% | 1,000 | - | -0.2% |
| 08/28 | 1,502 | 1,502 | 1,500 | 1,502 | +0.13% | 900 | - | -0.07% |
| 08/27 | 1,501 | 1,504 | 1,500 | 1,500 | -0.07% | 2,100 | - | -0.2% |
| 08/26 | 1,500 | 1,505 | 1,500 | 1,501 | +0.07% | 900 | - | -0.13% |
| 08/25 | 1,504 | 1,506 | 1,499 | 1,500 | -0.07% | 4,700 | - | -0.27% |
| 08/24 | 1,504 | 1,505 | 1,501 | 1,501 | -0.13% | 1,800 | - | -0.2% |
| 08/21 | 1,505 | 1,506 | 1,500 | 1,503 | +0.13% | 1,700 | - | -0.13% |
| 08/20 | 1,501 | 1,509 | 1,501 | 1,501 | 0% | 3,500 | - | -0.27% |
| 08/19 | 1,501 | 1,504 | 1,500 | 1,501 | +0.07% | 1,800 | - | -0.27% |
| 08/18 | 1,501 | 1,507 | 1,500 | 1,500 | -0.13% | 1,600 | - | -0.4% |
| 08/17 | 1,500 | 1,509 | 1,500 | 1,502 | +0.07% | 500 | - | -0.27% |
| 08/14 | 1,498 | 1,509 | 1,498 | 1,501 | +0.2% | 3,200 | - | -0.4% |
| 08/13 | 1,504 | 1,504 | 1,490 | 1,498 | -0.27% | 5,900 | - | -0.6% |
| 08/12 | 1,504 | 1,507 | 1,501 | 1,502 | -0.07% | 2,500 | - | -0.4% |
| 08/10 | 1,507 | 1,507 | 1,503 | 1,503 | -0.07% | 1,900 | - | -0.33% |
| 08/07 | （IR情報）16:00 令和9年3月期第1四半期決算短信〔日本基準〕(非連結) | |||||||
| 08/07 | 1,504 | 1,504 | 1,502 | 1,504 | 0% | 600 | - | -0.33% |
| 08/06 | 1,507 | 1,508 | 1,504 | 1,504 | 0% | 800 | - | -0.4% |
| 08/05 | 1,503 | 1,512 | 1,503 | 1,504 | -0.86% | 1,100 | - | -0.4% |
| 08/04 | 1,510 | 1,517 | 1,510 | 1,517 | +0.86% | 700 | - | +0.46% |
| 08/03 | 1,508 | 1,510 | 1,502 | 1,504 | -0.07% | 2,500 | - | -0.4% |
| 07/31 | 1,505 | 1,509 | 1,504 | 1,505 | +0.07% | 1,000 | - | -0.33% |
| 07/30 | 1,505 | 1,509 | 1,503 | 1,504 | 0% | 1,400 | - | -0.4% |
| 07/29 | 1,507 | 1,509 | 1,504 | 1,504 | -0.07% | 1,600 | - | -0.4% |
| 07/28 | 1,506 | 1,511 | 1,504 | 1,505 | 0% | 1,000 | - | -0.4% |
| 07/27 | 1,506 | 1,510 | 1,505 | 1,505 | 0% | 1,400 | - | -0.4% |
| 07/24 | 1,504 | 1,505 | 1,504 | 1,505 | 0% | 600 | - | -0.4% |
| 07/23 | 1,505 | 1,509 | 1,503 | 1,505 | -0.07% | 2,600 | - | -0.4% |
| 07/22 | 1,508 | 1,508 | 1,505 | 1,506 | -0.07% | 1,500 | - | -0.33% |
| 07/21 | 1,506 | 1,508 | 1,505 | 1,507 | +0.07% | 1,100 | - | -0.26% |
| 07/17 | 1,511 | 1,515 | 1,506 | 1,506 | -0.73% | 2,800 | - | -0.4% |
| 07/16 | 1,510 | 1,518 | 1,510 | 1,517 | +0.46% | 1,400 | - | +0.33% |
| 07/15 | 1,515 | 1,515 | 1,510 | 1,510 | +0.07% | 1,800 | - | -0.07% |
| 07/14 | 1,510 | 1,516 | 1,509 | 1,509 | -0.53% | 900 | - | -0.13% |
| 07/13 | 1,511 | 1,517 | 1,510 | 1,517 | +0.4% | 2,900 | - | +0.4% |
| 07/10 | 1,512 | 1,515 | 1,511 | 1,511 | -0.07% | 1,100 | - | 0% |
| 07/09 | 1,518 | 1,520 | 1,512 | 1,512 | -0.33% | 1,100 | - | +0.07% |
| 07/08 | 1,515 | 1,517 | 1,511 | 1,517 | 0% | 1,000 | - | +0.4% |
| 07/07 | 1,515 | 1,517 | 1,511 | 1,517 | +0.33% | 1,500 | - | +0.46% |
| 07/06 | 1,517 | 1,517 | 1,512 | 1,512 | -0.46% | 700 | - | +0.13% |
| 07/03 | 1,520 | 1,520 | 1,509 | 1,519 | 0% | 2,000 | - | +0.6% |
| 07/02 | 1,518 | 1,520 | 1,507 | 1,519 | +0.2% | 1,300 | - | +0.66% |
| 07/01 | 1,512 | 1,516 | 1,512 | 1,516 | +0.4% | 1,100 | - | +0.46% |
| 06/30 | 1,506 | 1,512 | 1,506 | 1,510 | +0.2% | 600 | - | +0.13% |
| 06/29 | 1,510 | 1,512 | 1,507 | 1,507 | 0% | 600 | - | -0.2% |
| 06/26 | 1,510 | 1,514 | 1,507 | 1,507 | -0.4% | 400 | - | -0.26% |
| 06/25 | 1,503 | 1,513 | 1,501 | 1,513 | +0.73% | 1,900 | - | 0% |
| 06/24 | 1,500 | 1,512 | 1,500 | 1,502 | -0.46% | 2,100 | - | -0.79% |
| 06/23 | 1,509 | 1,512 | 1,509 | 1,509 | 0% | 500 | - | -0.46% |
| 06/22 | 1,512 | 1,512 | 1,501 | 1,509 | -0.26% | 800 | - | -0.59% |
| 06/19 | 1,514 | 1,515 | 1,501 | 1,513 | -0.07% | 1,100 | - | -0.46% |
| 06/17 | 1,506 | 1,514 | 1,502 | 1,514 | +0.6% | 1,400 | - | -0.46% |
| 06/16 | 1,506 | 1,507 | 1,505 | 1,505 | -0.13% | 500 | - | -1.18% |
| 06/15 | 1,503 | 1,514 | 1,503 | 1,507 | -0.53% | 1,000 | - | -1.18% |
| 06/12 | 1,501 | 1,515 | 1,501 | 1,515 | +0.93% | 500 | - | -0.79% |
| 06/11 | 1,502 | 1,502 | 1,501 | 1,501 | -0.6% | 700 | - | -1.83% |
| 06/10 | 1,503 | 1,510 | 1,501 | 1,510 | 0% | 1,300 | - | -1.37% |
| 06/09 | 1,509 | 1,510 | 1,501 | 1,510 | +0.07% | 1,400 | - | -1.5% |
| 06/08 | 1,502 | 1,509 | 1,502 | 1,509 | +0.47% | 700 | - | -1.69% |
| 06/05 | 1,501 | 1,516 | 1,501 | 1,502 | -1.12% | 1,100 | - | -2.28% |
| 06/04 | 1,520 | 1,520 | 1,519 | 1,519 | +0.26% | 300 | - | -1.3% |
| 06/03 | 1,503 | 1,515 | 1,501 | 1,515 | +0.93% | 800 | - | -1.69% |
| 06/02 | 1,502 | 1,518 | 1,501 | 1,501 | -0.6% | 2,100 | - | -2.72% |
| 06/01 | 1,510 | 1,510 | 1,505 | 1,510 | 0% | 700 | - | -2.27% |
| 05/29 | 1,502 | 1,510 | 1,502 | 1,510 | +0.53% | 500 | - | -2.45% |
| 05/28 | 1,503 | 1,523 | 1,502 | 1,502 | +0.07% | 800 | - | -3.1% |
| 05/27 | 1,507 | 1,514 | 1,501 | 1,501 | -0.4% | 1,500 | - | -3.35% |
| 05/26 | 1,534 | 1,535 | 1,503 | 1,507 | -2.46% | 3,000 | - | -3.15% |
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。
