船井総研 HD（9757）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,142
- 始値
- 1,131
- 高値
- 1,146
- 安値
- 1,130
- 終値 +0.26%
- 1,145
- 出来高 -38.92%
- 197,600
乖離率
- 株価（5日）
移動平均値 - +1.24%
1,131 - 株価（25日）
移動平均値 - +2.32%
1,119 - 出来高（5日）
移動平均値 - -44.05%
353,160
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,131 | 1,146 | 1,130 | 1,145 | +0.26% | 197,600 | 1145億 | +2.32% | 15.94 | 3.94 |
| 08/13 | 1,132 | 1,142 | 1,130 | 1,142 | +0.53% | 323,500 | 1142億 | +2.24% | 15.9 | 3.93 |
| 08/12 | 1,138 | 1,138 | 1,127 | 1,136 | +0.98% | 343,800 | 1136億 | +1.79% | 15.81 | 3.91 |
| 08/10 | 1,126 | 1,138 | 1,114 | 1,125 | +1.63% | 440,700 | 1125億 | +0.9% | 15.66 | 3.87 |
| 08/07 | 1,091 | 1,108 | 1,089 | 1,107 | +1.56% | 460,200 | 1107億 | -0.54% | 15.41 | 3.81 |
| 08/06 | 1,083 | 1,090 | 1,079 | 1,090 | +0.65% | 372,500 | 1090億 | -1.98% | 15.17 | 3.75 |
| 08/05 | 1,087 | 1,089 | 1,081 | 1,083 | -0.37% | 464,300 | 1083億 | -2.52% | 15.07 | 3.72 |
| 08/04 | 1,112 | 1,112 | 1,083 | 1,087 | -1.81% | 458,900 | 1087億 | -2.16% | 15.13 | 3.74 |
| 08/03 | 1,120 | 1,127 | 1,099 | 1,107 | +0.18% | 573,600 | 1107億 | -0.27% | 15.41 | 3.81 |
| 07/31 | 1,140 | 1,143 | 1,105 | 1,105 | -4.25% | 768,400 | 1105億 | -0.36% | 15.38 | 3.8 |
| 07/30 | 1,166 | 1,171 | 1,143 | 1,154 | -0.94% | 377,200 | 1154億 | +4.25% | 16.06 | 3.97 |
| 07/29 | 1,144 | 1,170 | 1,133 | 1,165 | +2.64% | 707,500 | 1165億 | +5.53% | 16.22 | 4.01 |
| 07/28 | 1,137 | 1,142 | 1,127 | 1,135 | +0.09% | 423,000 | 1135億 | +3.18% | 15.8 | 3.9 |
| 07/27 | 1,122 | 1,135 | 1,122 | 1,134 | +1.52% | 491,200 | 1134億 | +3.37% | 15.78 | 3.9 |
| 07/24 | 1,095 | 1,117 | 1,093 | 1,117 | +1.36% | 811,000 | 1117億 | +2.1% | 15.55 | 3.84 |
| 07/23 | 1,111 | 1,113 | 1,100 | 1,102 | -1.25% | 411,900 | 1102億 | +0.92% | 15.34 | 3.79 |
| 07/22 | 1,120 | 1,121 | 1,106 | 1,116 | -0.45% | 452,300 | 1116億 | +2.39% | 15.53 | 3.84 |
| 07/21 | 1,122 | 1,143 | 1,121 | 1,121 | -0.53% | 334,200 | 1121億 | +2.94% | 15.6 | 3.85 |
| 07/17 | 1,126 | 1,139 | 1,121 | 1,127 | +0.9% | 342,300 | 1127億 | +3.68% | 15.69 | 3.88 |
| 07/16 | 1,128 | 1,132 | 1,117 | 1,117 | -0.71% | 359,000 | 1117億 | +2.95% | 15.55 | 3.84 |
| 07/15 | 1,123 | 1,135 | 1,123 | 1,125 | +0.18% | 261,700 | 1125億 | +3.78% | 15.66 | 3.87 |
| 07/14 | 1,120 | 1,134 | 1,117 | 1,123 | +1.08% | 300,200 | 1123億 | +3.79% | 15.63 | 3.86 |
| 07/13 | 1,108 | 1,117 | 1,105 | 1,111 | +1% | 288,400 | 1111億 | +2.97% | 15.46 | 3.82 |
| 07/10 | 1,101 | 1,107 | 1,097 | 1,100 | -0.18% | 266,200 | 1100億 | +2.04% | 15.31 | 3.78 |
| 07/09 | 1,107 | 1,112 | 1,102 | 1,102 | -0.18% | 256,100 | 1102億 | +2.42% | 15.34 | 3.79 |
| 07/08 | 1,109 | 1,114 | 1,104 | 1,104 | -0.54% | 226,800 | 1104億 | +2.89% | 15.37 | 3.8 |
| 07/07 | 1,105 | 1,115 | 1,101 | 1,110 | +1.19% | 372,400 | 1110億 | +3.54% | 15.45 | 3.82 |
| 07/06 | 1,100 | 1,108 | 1,095 | 1,097 | +0.55% | 418,700 | 1097億 | +2.62% | 15.27 | 3.77 |
| 07/03 | 1,100 | 1,111 | 1,090 | 1,091 | +0.37% | 479,400 | 1091億 | +2.15% | 15.19 | 3.75 |
| 07/02 | 1,078 | 1,093 | 1,070 | 1,087 | +2.45% | 602,900 | 1087億 | +1.78% | 15.13 | 3.74 |
| 07/01 | 1,062 | 1,065 | 1,056 | 1,061 | -0.47% | 280,500 | 1061億 | -0.56% | 14.77 | 3.65 |
| 06/30 | 1,067 | 1,074 | 1,061 | 1,066 | +0.19% | 460,000 | 1066億 | -0.09% | 14.84 | 3.65 |
| 06/29 | 1,064 | 1,073 | 1,058 | 1,064 | -1.66% | 1,156,400 | 1064億 | -0.37% | 14.81 | 3.65 |
| 06/26 | 1,090 | 1,090 | 1,076 | 1,082 | +0.65% | 1,667,500 | 1082億 | +1.31% | 15.06 | 3.71 |
| 06/25 | 1,075 | 1,082 | 1,068 | 1,075 | +1.03% | 936,400 | 1075億 | +0.66% | 14.96 | 3.69 |
| 06/24 | 1,061 | 1,075 | 1,060 | 1,064 | +0.19% | 505,900 | 1064億 | -0.37% | 14.81 | 3.65 |
| 06/23 | 1,062 | 1,068 | 1,057 | 1,062 | 0% | 537,700 | 1062億 | -0.65% | 14.78 | 3.64 |
| 06/22 | 1,055 | 1,068 | 1,051 | 1,062 | +0.47% | 622,400 | 1062億 | -0.75% | 14.78 | 3.64 |
| 06/19 | 1,066 | 1,074 | 1,057 | 1,057 | -1.03% | 745,400 | 1057億 | -1.31% | 14.71 | 3.62 |
| 06/18 | 1,069 | 1,079 | 1,065 | 1,068 | 0% | 454,900 | 1068億 | -0.37% | 14.87 | 3.66 |
| 06/17 | 1,076 | 1,080 | 1,068 | 1,068 | -0.28% | 272,200 | 1068億 | -0.28% | 14.87 | 3.66 |
| 06/16 | 1,075 | 1,080 | 1,065 | 1,071 | -0.56% | 438,300 | 1071億 | -0.19% | 14.91 | 3.67 |
| 06/15 | 1,081 | 1,090 | 1,077 | 1,077 | -0.28% | 510,300 | 1077億 | +0.28% | 14.99 | 3.69 |
| 06/12 | 1,083 | 1,084 | 1,072 | 1,080 | -0.55% | 371,700 | 1080億 | +0.37% | 15.03 | 3.7 |
| 06/11 | 1,079 | 1,088 | 1,068 | 1,086 | +1.12% | 365,900 | 1086億 | +0.84% | 15.12 | 3.72 |
| 06/10 | 1,075 | 1,083 | 1,069 | 1,074 | +0.75% | 363,200 | 1074億 | -0.37% | 14.95 | 3.68 |
| 06/09 | 1,077 | 1,078 | 1,063 | 1,066 | -0.09% | 443,300 | 1066億 | -1.3% | 14.84 | 3.65 |
| 06/08 | 1,057 | 1,077 | 1,056 | 1,067 | +1.04% | 425,100 | 1067億 | -1.39% | 14.85 | 3.66 |
| 06/05 | 1,050 | 1,066 | 1,047 | 1,056 | +1.44% | 287,000 | 1056億 | -2.58% | 14.7 | 3.62 |
| 06/04 | 1,049 | 1,053 | 1,041 | 1,041 | -1.42% | 336,200 | 1041億 | -4.23% | 14.49 | 3.57 |
| 06/03 | 1,055 | 1,061 | 1,044 | 1,056 | -0.19% | 374,000 | 1056億 | -3.12% | 14.7 | 3.62 |
| 06/02 | 1,072 | 1,072 | 1,058 | 1,058 | -1.12% | 362,600 | 1058億 | -3.11% | 14.73 | 3.63 |
| 06/01 | 1,075 | 1,075 | 1,061 | 1,070 | -0.47% | 309,800 | 1070億 | -2.28% | 14.89 | 3.67 |
| 05/29 | 1,076 | 1,087 | 1,073 | 1,075 | +0.19% | 303,300 | 1075億 | -2.09% | 14.96 | 3.69 |
| 05/28 | 1,072 | 1,076 | 1,066 | 1,073 | +0.47% | 279,600 | 1073億 | -2.54% | 14.94 | 3.68 |
| 05/27 | 1,070 | 1,072 | 1,059 | 1,068 | -0.37% | 295,300 | 1068億 | -3.26% | 14.87 | 3.66 |
| 05/26 | 1,074 | 1,075 | 1,066 | 1,072 | -0.19% | 244,600 | 1072億 | -3.25% | 14.92 | 3.68 |
| 05/25 | 1,085 | 1,085 | 1,065 | 1,074 | -0.92% | 282,900 | 1074億 | -3.42% | 14.95 | 3.68 |
| 05/22 | 1,081 | 1,087 | 1,078 | 1,084 | +0.37% | 192,600 | 1084億 | -2.78% | 15.09 | 3.72 |
| 05/21 | 1,075 | 1,085 | 1,068 | 1,080 | +0.93% | 244,100 | 1080億 | -3.4% | 15.03 | 3.7 |
| 05/20 | 1,094 | 1,096 | 1,064 | 1,070 | -2.37% | 444,700 | 1070億 | -4.55% | 14.89 | 3.67 |
| 05/19 | 1,090 | 1,106 | 1,085 | 1,096 | +1.29% | 453,800 | 1096億 | -2.58% | 15.26 | 3.76 |
| 05/18 | 1,087 | 1,089 | 1,078 | 1,082 | -0.18% | 376,000 | 1082億 | -4.16% | 15.06 | 3.71 |
| 05/15 | 1,051 | 1,088 | 1,050 | 1,084 | +2.85% | 587,000 | 1084億 | -4.24% | 15.09 | 3.72 |
| 05/14 | 1,131 | 1,131 | 1,041 | 1,054 | -4.27% | 1,433,500 | 1054億 | -7.22% | 14.67 | 3.61 |
| 05/13 | 1,108 | 1,114 | 1,101 | 1,101 | -0.63% | 407,400 | 1101億 | -3.42% | 15.33 | 3.77 |
| 05/12 | 1,117 | 1,120 | 1,108 | 1,108 | -0.81% | 320,700 | 1108億 | -2.98% | 15.42 | 3.8 |
| 05/11 | 1,113 | 1,123 | 1,108 | 1,117 | +0.27% | 396,500 | 1117億 | -2.36% | 15.55 | 3.83 |
| 05/08 | 1,118 | 1,123 | 1,112 | 1,114 | +0.27% | 397,200 | 1114億 | -2.71% | 15.51 | 3.82 |
| 05/07 | 1,119 | 1,120 | 1,106 | 1,111 | -0.36% | 455,400 | 1111億 | -3.05% | 15.46 | 3.81 |
| 05/01 | 1,119 | 1,119 | 1,107 | 1,115 | -0.45% | 419,100 | 1115億 | -2.79% | 15.52 | 3.82 |
| 04/30 | 1,117 | 1,127 | 1,112 | 1,120 | -0.71% | 276,200 | 1120億 | -2.44% | 15.59 | 3.84 |
| 04/28 | 1,124 | 1,128 | 1,118 | 1,128 | +0.98% | 253,700 | 1128億 | -1.83% | 15.7 | 3.87 |
| 04/27 | 1,112 | 1,123 | 1,106 | 1,117 | +0.54% | 403,800 | 1117億 | -2.87% | 15.55 | 3.83 |
| 04/24 | 1,117 | 1,123 | 1,108 | 1,111 | -0.54% | 325,500 | 1111億 | -3.31% | 15.46 | 3.81 |
| 04/23 | 1,128 | 1,128 | 1,113 | 1,117 | -1.33% | 433,200 | 1117億 | -2.79% | 15.55 | 3.83 |
| 04/22 | 1,137 | 1,141 | 1,130 | 1,132 | -0.35% | 189,200 | 1132億 | -1.57% | 15.76 | 3.88 |
| 04/21 | 1,158 | 1,161 | 1,135 | 1,136 | -1.82% | 297,500 | 1136億 | -1.13% | 15.81 | 3.89 |
| 04/20 | 1,169 | 1,169 | 1,154 | 1,157 | -0.52% | 277,300 | 1157億 | +0.78% | 16.11 | 3.97 |
| 04/17 | 1,164 | 1,169 | 1,158 | 1,163 | 0% | 366,700 | 1163億 | +1.48% | 16.19 | 3.99 |
| 04/16 | 1,169 | 1,176 | 1,160 | 1,163 | +0.09% | 315,400 | 1163億 | +1.66% | 16.19 | 3.99 |
| 04/15 | 1,163 | 1,171 | 1,158 | 1,162 | +0.69% | 243,400 | 1162億 | +1.66% | 16.17 | 3.98 |
| 04/14 | 1,166 | 1,173 | 1,153 | 1,154 | -0.52% | 243,800 | 1154億 | +1.05% | 16.06 | 3.96 |
| 04/13 | 1,151 | 1,163 | 1,150 | 1,160 | +0.35% | 343,700 | 1160億 | +1.58% | 16.15 | 3.98 |
| 04/10 | 1,165 | 1,173 | 1,156 | 1,156 | -0.77% | 304,500 | 1156億 | +1.31% | 16.09 | 3.96 |
| 04/09 | 1,182 | 1,190 | 1,165 | 1,165 | -1.77% | 337,700 | 1165億 | +2.19% | 16.22 | 3.99 |
| 04/08 | 1,190 | 1,190 | 1,181 | 1,186 | +0.68% | 281,500 | 1186億 | +4.22% | 16.51 | 4.07 |
| 04/07 | 1,178 | 1,184 | 1,172 | 1,178 | +0.43% | 288,000 | 1178億 | +3.7% | 16.4 | 4.04 |
| 04/06 | 1,165 | 1,178 | 1,164 | 1,173 | +0.77% | 304,700 | 1173億 | +3.44% | 16.33 | 4.02 |
| 04/03 | 1,151 | 1,164 | 1,151 | 1,164 | +1.75% | 238,900 | 1164億 | +2.74% | 16.2 | 3.99 |
| 04/02 | 1,160 | 1,165 | 1,140 | 1,144 | -1.38% | 431,600 | 1144億 | +0.97% | 15.92 | 3.92 |
| 04/01 | 1,155 | 1,160 | 1,146 | 1,160 | +1.67% | 373,200 | 1160億 | +2.47% | 16.15 | 3.98 |
| 03/31 | 1,141 | 1,152 | 1,137 | 1,141 | +0.62% | 343,000 | 1141億 | +0.97% | 15.88 | 4.23 |
| 03/30 | 1,120 | 1,134 | 1,113 | 1,134 | -0.79% | 425,800 | 1134億 | +0.35% | 15.78 | 4.21 |
| 03/27 | 1,138 | 1,146 | 1,134 | 1,143 | +0.35% | 402,500 | 1143億 | +1.15% | 15.91 | 4.24 |
| 03/26 | 1,152 | 1,153 | 1,130 | 1,139 | -1.13% | 182,900 | 1139億 | +0.8% | 15.85 | 4.23 |
| 03/25 | 1,138 | 1,155 | 1,137 | 1,152 | +1.41% | 380,600 | 1152億 | +2.04% | 16.04 | 4.27 |
| 03/24 | 1,120 | 1,137 | 1,119 | 1,136 | +2.99% | 724,700 | 1136億 | +0.71% | 15.81 | 4.21 |
| 03/23 | 1,101 | 1,107 | 1,089 | 1,103 | -0.63% | 527,100 | 1103億 | -2.04% | 15.35 | 4.09 |
| 03/19 | 1,115 | 1,126 | 1,109 | 1,110 | -1.51% | 777,400 | 1110億 | -1.51% | 15.45 | 4.12 |
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 12月期 | 242 872 5/9 | 189 682 9/25 | 936,360 260,100 5/11 | - | - | +5.63% 10/12 4/16 | -21.61% 1/22 |
| 2008年 12月期 | 193 694 1/4 | 124 445 10/28 | 730,080 202,800 4/23 | - | - | +14.41% 2/21 | -15.15% 10/27 |
| 2009年 12月期 | 154 554 12/21 554 12/18 他2件 | 119 430 2/23 | 347,040 96,400 5/11 | - | - | +8.23% 6/15 | -6.82% 2/23 |
| 2010年 12月期 | 156 560 4/28 560 4/27 | 134 482 9/1 | 385,200 107,000 12/27 | 182億7336万 | 157億2814万 | +6.3% 4/13 | -6.11% 5/26 |
| 2011年 12月期 | 153 549 12/22 549 12/21 他3件 | 123 443 3/16 441 3/15 他2件 | 398,520 110,700 12/27 | 179億4705万 | 143億9027万 | +3.78% 3/31 | -13.12% 3/15 |
| 2012年 12月期 | 163 585 5/1 586 4/27 他2件 | 140 504 8/1 | 645,120 179,200 12/26 | 191億5439万 | 164億4602万 | +6.44% 2/4 | -6% 5/23 |
| 2013年 12月期 | 241 868 12/3 | 150 539 1/4 | 1,274,400 354,000 12/25 | 283億2370万 | 175億8810万 | +11.6% 4/8 | -13.3% 6/7 |
| 2014年 12月期 | 282 1,015 11/11 1,015 10/1 他5件 | 203 732 2/4 | 1,167,840 324,400 12/25 | 307億524万 | 228億7608万 | +7.22% 6/20 | -5.72% 1/13 |
| 2015年 12月期 | 611 2,198 12/7 | 256 921 1/16 | 1,482,480 411,800 11/30 | 659億4104万 | 278億6161万 | +19.12% 7/21 | -13.28% 1/21 |
| 2016年 12月期 | 617 1,850 12/27 | 414 1,243 6/24 | 1,353,300 451,100 3/18 | 666億105万 | 447億4871万 | +16.23% 3/16 | -14.53% 6/24 |
| 2017年 12月期 | 1,413 4,240 11/2 | 572 1,717 1/24 | 1,469,100 489,700 11/7 | 1505億2000万 | 618億1298万 | +32.63% 5/11 | -14.71% 11/15 |
| 2018年 12月期 | 1,479 2,957 6/13 | 771 1,541 12/26 | 1,102,000 551,000 5/7 | 1574億6025万 | 820億5825万 | +28.35% 2/7 | -18.03% 12/26 |
| 2019年 12月期 | 1,453 2,905 4/17 | 787 1,573 1/4 | 1,200,600 600,300 2/7 | 1539億6500万 | 837億6225万 | +28.63% 2/19 | -10.76% 8/5 |
| 2020年 12月期 | 1,635 3,270 2/10 | 807 1,613 3/17 | 786,400 393,200 2/6 | 1733億1000万 | 854億8900万 | +17.41% 2/10 | -33.65% 3/13 |
| 2021年 12月期 | 1,613 3,225 11/1 | 969 1,937 4/30 | 1,209,400 604,700 5/10 | 1693億1250万 | 1016億9250万 | +12.93% 5/11 | -12.21% 11/8 |
| 2022年 12月期 | 1,453 2,905 11/25 | 981 1,961 5/11 | 793,000 396,500 5/10 | 1525億1250万 | 1029億5250万 | +7.74% 11/24 | -9.65% 2/22 |
| 2023年 12月期 | 1,470 2,939 3/9 | 1,146 2,292 8/17 | 908,600 454,300 8/9 | 1528億2800万 | 1191億8400万 | +10.57% 8/8 | -10.08% 8/17 |
| 2024年 12月期 | 1,371 2,741 1/16 | 854 1,708 8/5 | 1,235,600 617,800 12/26 | 1425億3200万 | 854億 | +10% 8/27 | -19.73% 8/5 |
| 2025年 12月期 | 1,325 2,650 9/29 | 1,004 2,008 4/7 | 1,473,800 736,900 6/26 | 1325億 | 1004億 | +6.45% 8/19 | -11.74% 4/7 |
| 最新 | 1,145 2026/8/14 | 197,600 | 1145億 | +2.32% 1,119 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/23
- 83%（1.83倍）
- 1990/12/27 vs 1989/12/29
- 5%（1.05倍）
- 1991/12/30 vs 1990/12/27
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/29 vs 1992/12/30
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -39%（0.61倍）
- 1996/12/30 vs 1995/12/29
- 27%（1.27倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 103%（2.03倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -44%（0.56倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 154%（2.54倍）
- 2004/12/30 vs 2003/12/30
- 74%（1.74倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 110%（2.1倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/08/14 vs 2025/12/30
- 0%（1倍）
- 過去安値
82円（2001/09/26） - 1289%（13.89倍）
1,145円（8/14）
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。
