船井総研 HD(9757)の株価チャート
株価
5/22
- 前日 (5/21)
- 1,080
- 始値
- 1,081
- 高値
- 1,087
- 安値
- 1,078
- 終値 +0.37%
- 1,084
- 出来高 -21.1%
- 192,600
乖離率
- 株価(5日)
移動平均値 - +0.18%
1,082 - 株価(25日)
移動平均値 - -2.78%
1,115 - 出来高(5日)
移動平均値 - -43.72%
342,240
2025/12/19~2026/05/22
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 | ||||||||||
| 05/22 | 1,081 | 1,087 | 1,078 | 1,084 | +0.37% | 192,600 | 1084億 | -2.78% | 15.04 | 4.02 |
| 05/21 | 1,075 | 1,085 | 1,068 | 1,080 | +0.93% | 244,100 | 1080億 | -3.4% | 14.99 | 4.01 |
| 05/20 | 1,094 | 1,096 | 1,064 | 1,070 | -2.37% | 444,700 | 1070億 | -4.55% | 14.85 | 3.97 |
| 05/19 | 1,090 | 1,106 | 1,085 | 1,096 | +1.29% | 453,800 | 1096億 | -2.58% | 15.21 | 4.07 |
| 05/18 | 1,087 | 1,089 | 1,078 | 1,082 | -0.18% | 376,000 | 1082億 | -4.16% | 15.02 | 4.01 |
| 05/15 | 1,051 | 1,088 | 1,050 | 1,084 | +2.85% | 587,000 | 1084億 | -4.24% | 15.04 | 4.02 |
| 05/14 | 1,131 | 1,131 | 1,041 | 1,054 | -4.27% | 1,433,500 | 1054億 | -7.22% | 14.63 | 3.91 |
| 05/13 | 1,108 | 1,114 | 1,101 | 1,101 | -0.63% | 407,400 | 1101億 | -3.42% | 15.28 | 4.08 |
| 05/12 | 1,117 | 1,120 | 1,108 | 1,108 | -0.81% | 320,700 | 1108億 | -2.98% | 15.38 | 4.11 |
| 05/11 | 1,113 | 1,123 | 1,108 | 1,117 | +0.27% | 396,500 | 1117億 | -2.36% | 15.5 | 4.14 |
| 05/08 | 1,118 | 1,123 | 1,112 | 1,114 | +0.27% | 397,200 | 1114億 | -2.71% | 15.46 | 4.13 |
| 05/07 | 1,119 | 1,120 | 1,106 | 1,111 | -0.36% | 455,400 | 1111億 | -3.05% | 15.42 | 4.12 |
| 05/01 | 1,119 | 1,119 | 1,107 | 1,115 | -0.45% | 419,100 | 1115億 | -2.79% | 15.47 | 4.14 |
| 04/30 | 1,117 | 1,127 | 1,112 | 1,120 | -0.71% | 276,200 | 1120億 | -2.44% | 15.54 | 4.16 |
| 04/28 | 1,124 | 1,128 | 1,118 | 1,128 | +0.98% | 253,700 | 1128億 | -1.83% | 15.65 | 4.18 |
| 04/27 | 1,112 | 1,123 | 1,106 | 1,117 | +0.54% | 403,800 | 1117億 | -2.87% | 15.5 | 4.14 |
| 04/24 | 1,117 | 1,123 | 1,108 | 1,111 | -0.54% | 325,500 | 1111億 | -3.31% | 15.42 | 4.12 |
| 04/23 | 1,128 | 1,128 | 1,113 | 1,117 | -1.33% | 433,200 | 1117億 | -2.79% | 15.5 | 4.14 |
| 04/22 | 1,137 | 1,141 | 1,130 | 1,132 | -0.35% | 189,200 | 1132億 | -1.57% | 15.71 | 4.2 |
| 04/21 | 1,158 | 1,161 | 1,135 | 1,136 | -1.82% | 297,500 | 1136億 | -1.13% | 15.76 | 4.21 |
| 04/20 | 1,169 | 1,169 | 1,154 | 1,157 | -0.52% | 277,300 | 1157億 | +0.78% | 16.06 | 4.29 |
| 04/17 | 1,164 | 1,169 | 1,158 | 1,163 | 0% | 366,700 | 1163億 | +1.48% | 16.14 | 4.31 |
| 04/16 | 1,169 | 1,176 | 1,160 | 1,163 | +0.09% | 315,400 | 1163億 | +1.66% | 16.14 | 4.31 |
| 04/15 | 1,163 | 1,171 | 1,158 | 1,162 | +0.69% | 243,400 | 1162億 | +1.66% | 16.13 | 4.31 |
| 04/14 | 1,166 | 1,173 | 1,153 | 1,154 | -0.52% | 243,800 | 1154億 | +1.05% | 16.01 | 4.28 |
| 04/13 | 1,151 | 1,163 | 1,150 | 1,160 | +0.35% | 343,700 | 1160億 | +1.58% | 16.1 | 4.3 |
| 04/10 | 1,165 | 1,173 | 1,156 | 1,156 | -0.77% | 304,500 | 1156億 | +1.31% | 16.04 | 4.29 |
| 04/09 | 1,182 | 1,190 | 1,165 | 1,165 | -1.77% | 337,700 | 1165億 | +2.19% | 16.17 | 4.32 |
| 04/08 | 1,190 | 1,190 | 1,181 | 1,186 | +0.68% | 281,500 | 1186億 | +4.22% | 16.46 | 4.4 |
| 04/07 | 1,178 | 1,184 | 1,172 | 1,178 | +0.43% | 288,000 | 1178億 | +3.7% | 16.35 | 4.37 |
| 04/06 | 1,165 | 1,178 | 1,164 | 1,173 | +0.77% | 304,700 | 1173億 | +3.44% | 16.28 | 4.35 |
| 04/03 | 1,151 | 1,164 | 1,151 | 1,164 | +1.75% | 238,900 | 1164億 | +2.74% | 16.15 | 4.32 |
| 04/02 | 1,160 | 1,165 | 1,140 | 1,144 | -1.38% | 431,600 | 1144億 | +0.97% | 15.88 | 4.24 |
| 04/01 | 1,155 | 1,160 | 1,146 | 1,160 | +1.67% | 373,200 | 1160億 | +2.47% | 16.1 | 4.3 |
| 03/31 | 1,141 | 1,152 | 1,137 | 1,141 | +0.62% | 343,000 | 1141億 | +0.97% | 15.83 | 4.23 |
| 03/30 | 1,120 | 1,134 | 1,113 | 1,134 | -0.79% | 425,800 | 1134億 | +0.35% | 15.74 | 4.21 |
| 03/27 | 1,138 | 1,146 | 1,134 | 1,143 | +0.35% | 402,500 | 1143億 | +1.15% | 15.86 | 4.24 |
| 03/26 | 1,152 | 1,153 | 1,130 | 1,139 | -1.13% | 182,900 | 1139億 | +0.8% | 15.81 | 4.23 |
| 03/25 | 1,138 | 1,155 | 1,137 | 1,152 | +1.41% | 380,600 | 1152億 | +2.04% | 15.99 | 4.27 |
| 03/24 | 1,120 | 1,137 | 1,119 | 1,136 | +2.99% | 724,700 | 1136億 | +0.71% | 15.76 | 4.21 |
| 03/23 | 1,101 | 1,107 | 1,089 | 1,103 | -0.63% | 527,100 | 1103億 | -2.04% | 15.31 | 4.09 |
| 03/19 | 1,115 | 1,126 | 1,109 | 1,110 | -1.51% | 777,400 | 1110億 | -1.51% | 15.4 | 4.12 |
| 03/18 | 1,112 | 1,128 | 1,106 | 1,127 | +1.35% | 621,000 | 1127億 | 0% | 15.64 | 4.18 |
| 03/17 | 1,117 | 1,124 | 1,112 | 1,112 | 0% | 177,900 | 1112億 | -1.33% | 15.43 | 4.12 |
| 03/16 | 1,112 | 1,124 | 1,110 | 1,112 | +0.45% | 335,200 | 1112億 | -1.33% | 15.43 | 4.12 |
| 03/13 | 1,106 | 1,124 | 1,103 | 1,107 | -1.69% | 374,600 | 1107億 | -1.95% | 15.36 | 4.11 |
| 03/12 | 1,126 | 1,127 | 1,118 | 1,126 | -1.23% | 357,300 | 1126億 | -0.27% | 15.63 | 4.18 |
| 03/11 | 1,148 | 1,148 | 1,137 | 1,140 | 0% | 174,800 | 1140億 | +0.88% | 15.82 | 4.23 |
| 03/10 | 1,140 | 1,140 | 1,127 | 1,140 | +0.44% | 298,800 | 1140億 | +0.97% | 15.82 | 4.23 |
| 03/09 | 1,120 | 1,135 | 1,115 | 1,135 | -0.79% | 551,700 | 1135億 | +0.53% | 15.75 | 4.21 |
| 03/06 | 1,135 | 1,144 | 1,121 | 1,144 | +0.79% | 340,100 | 1144億 | +1.42% | 15.88 | 4.24 |
| 03/05 | 1,136 | 1,141 | 1,124 | 1,135 | +1.98% | 425,300 | 1135億 | +0.71% | 15.75 | 4.21 |
| 03/04 | 1,112 | 1,116 | 1,097 | 1,113 | -0.98% | 633,900 | 1113億 | -1.24% | 15.45 | 4.13 |
| 03/03 | 1,135 | 1,135 | 1,116 | 1,124 | -1.4% | 532,300 | 1124億 | -0.35% | 15.6 | 4.17 |
| 03/02 | 1,140 | 1,149 | 1,118 | 1,140 | -1.38% | 582,900 | 1140億 | +0.97% | 15.82 | 4.23 |
| 02/27 | 1,151 | 1,157 | 1,145 | 1,156 | +1.23% | 450,700 | 1156億 | +2.3% | 16.04 | 4.29 |
| 02/26 | 1,130 | 1,143 | 1,127 | 1,142 | +1.87% | 302,700 | 1142億 | +1.06% | 15.85 | 4.24 |
| 02/25 | 1,126 | 1,128 | 1,120 | 1,121 | -0.44% | 441,600 | 1121億 | -0.88% | 15.56 | 4.16 |
| 02/24 | 1,135 | 1,139 | 1,126 | 1,126 | -0.71% | 369,900 | 1126億 | -0.62% | 15.63 | 4.18 |
| 02/20 | 1,133 | 1,134 | 1,123 | 1,134 | +0.09% | 374,800 | 1134億 | -0.18% | 15.74 | 4.21 |
| 02/19 | 1,142 | 1,142 | 1,124 | 1,133 | 0% | 310,100 | 1133億 | -0.44% | 15.72 | 4.2 |
| 02/18 | 1,131 | 1,137 | 1,128 | 1,133 | +0.53% | 266,900 | 1133億 | -0.61% | 15.72 | 4.2 |
| 02/17 | 1,121 | 1,143 | 1,120 | 1,127 | +0.71% | 743,600 | 1127億 | -1.23% | 15.64 | 4.18 |
| 02/16 | 1,146 | 1,146 | 1,115 | 1,119 | +2.1% | 863,700 | 1119億 | -2.01% | 15.53 | 4.15 |
| 02/13 | 1,119 | 1,123 | 1,096 | 1,096 | -1.7% | 709,000 | 1096億 | -4.2% | 15.21 | 4.07 |
| 02/12 | 1,126 | 1,132 | 1,115 | 1,115 | -0.54% | 631,900 | 1115億 | -2.71% | 15.47 | 4.14 |
| 02/10 | 1,120 | 1,137 | 1,110 | 1,121 | -0.71% | 674,700 | 1121億 | -2.35% | 15.56 | 4.16 |
| 02/09 | 1,149 | 1,154 | 1,127 | 1,129 | +0.89% | 742,500 | 1129億 | -1.74% | 15.67 | 4.19 |
| 02/06 | 1,140 | 1,144 | 1,109 | 1,119 | -1.67% | 581,800 | 1119億 | -2.7% | 15.53 | 4.15 |
| 02/05 | 1,127 | 1,139 | 1,121 | 1,138 | +0.98% | 392,500 | 1138億 | -1.22% | 15.79 | 4.22 |
| 02/04 | 1,125 | 1,133 | 1,116 | 1,127 | -1.14% | 379,800 | 1127億 | -2.25% | 15.64 | 4.18 |
| 02/03 | 1,129 | 1,142 | 1,125 | 1,140 | +0.97% | 264,800 | 1140億 | -1.3% | 15.82 | 4.23 |
| 02/02 | 1,128 | 1,132 | 1,120 | 1,129 | +0.8% | 265,700 | 1129億 | -2.34% | 15.67 | 4.19 |
| 01/30 | 1,120 | 1,125 | 1,116 | 1,120 | +0.54% | 189,300 | 1120億 | -3.2% | 15.54 | 4.15 |
| 01/29 | 1,110 | 1,118 | 1,099 | 1,114 | -0.09% | 282,100 | 1114億 | -3.8% | 15.46 | 4.13 |
| 01/28 | 1,126 | 1,126 | 1,114 | 1,115 | -2.11% | 276,500 | 1115億 | -3.96% | 15.47 | 4.14 |
| 01/27 | 1,136 | 1,139 | 1,129 | 1,139 | 0% | 212,600 | 1139億 | -1.98% | 15.81 | 4.23 |
| 01/26 | 1,151 | 1,151 | 1,137 | 1,139 | -1.64% | 306,000 | 1139億 | -1.98% | 15.81 | 4.23 |
| 01/23 | 1,164 | 1,168 | 1,158 | 1,158 | 0% | 143,400 | 1158億 | -0.43% | 16.07 | 4.3 |
| 01/22 | 1,156 | 1,165 | 1,153 | 1,158 | +0.17% | 152,300 | 1158億 | -0.34% | 16.07 | 4.3 |
| 01/21 | 1,162 | 1,166 | 1,152 | 1,156 | -1.11% | 252,200 | 1156億 | -0.52% | 16.04 | 4.29 |
| 01/20 | 1,178 | 1,180 | 1,169 | 1,169 | -1.18% | 226,600 | 1169億 | +0.69% | 16.22 | 4.34 |
| 01/19 | 1,193 | 1,196 | 1,181 | 1,183 | -0.59% | 208,900 | 1183億 | +1.98% | 16.42 | 4.39 |
| 01/16 | 1,184 | 1,193 | 1,181 | 1,190 | +0.68% | 195,900 | 1190億 | +2.76% | 16.51 | 4.41 |
| 01/15 | 1,174 | 1,189 | 1,174 | 1,182 | +0.77% | 182,800 | 1182億 | +2.25% | 16.4 | 4.38 |
| 01/14 | 1,170 | 1,185 | 1,168 | 1,173 | +0.26% | 216,800 | 1173億 | +1.65% | 16.28 | 4.35 |
| 01/13 | 1,178 | 1,182 | 1,164 | 1,170 | +1.12% | 372,800 | 1170億 | +1.47% | 16.24 | 4.34 |
| 01/09 | 1,155 | 1,172 | 1,155 | 1,157 | +0.17% | 269,100 | 1157億 | +0.43% | 16.06 | 4.29 |
| 01/08 | 1,152 | 1,163 | 1,152 | 1,155 | -0.17% | 228,400 | 1155億 | +0.26% | 16.03 | 4.28 |
| 01/07 | 1,150 | 1,164 | 1,142 | 1,157 | -0.34% | 224,100 | 1157億 | +0.35% | 16.06 | 4.29 |
| 01/06 | 1,146 | 1,166 | 1,146 | 1,161 | +1.49% | 329,500 | 1161億 | +0.61% | 16.11 | 4.31 |
| 01/05 | 1,146 | 1,149 | 1,122 | 1,144 | -0.17% | 498,300 | 1144億 | -0.95% | 15.88 | 4.24 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,162 | 1,166 | 1,146 | 1,146 | -2.13% | 343,600 | 1146億 | -0.87% | 15.96 | 4.17 |
| 12/29 | 1,149 | 1,171 | 1,138 | 1,171 | -0.26% | 623,900 | 1171億 | +1.21% | 16.53 | 4.32 |
| 12/26 | 1,168 | 1,180 | 1,168 | 1,174 | +0.51% | 1,096,400 | 1174億 | +1.38% | 16.57 | 4.33 |
| 12/25 | 1,162 | 1,175 | 1,160 | 1,168 | +0.73% | 817,200 | 1168億 | +0.86% | 16.48 | 4.31 |
| 12/24 | 1,168 | 1,172 | 1,157 | 1,160 | -0.26% | 382,800 | 1159億5000万 | +0.13% | 16.36 | 4.28 |
| 12/23 | 1,156 | 1,168 | 1,154 | 1,163 | +0.87% | 342,000 | 1162億5000万 | +0.3% | 16.41 | 4.29 |
| 12/22 | 1,176 | 1,178 | 1,151 | 1,153 | -1.75% | 447,400 | 1152億5000万 | -0.73% | 16.26 | 4.25 |
| 12/19 | 1,145 | 1,173 | 1,145 | 1,173 | +2.13% | 386,800 | 1173億 | +0.86% | 16.55 | 4.33 |
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 | 1,084 2026/5/22 | 192,600 | 1084億 | -2.78% 1,115 | |||
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)
- 2026/05/22 vs 2025/12/30
- -5%(0.95倍)
- 過去安値
42円(2001/09/28) - 2484%(25.84倍)
1,084円(5/22)