昴（9778）の株価チャート
株価
4/16
- 前日 (4/15)
- 5,580
- 始値
- 5,600
- 高値
- 5,600
- 安値
- 5,600
- 終値 +0.36%
- 5,600
- 出来高 -66.67%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.43%
5,624 - 株価（25日）
移動平均値 - +0.94%
5,548 - 出来高（5日）
移動平均値 - -72.22%
360
2025/11/11～2026/04/16
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 | ||||||||||
| 04/16 | 5,600 | 5,600 | 5,600 | 5,600 | +0.36% | 100 | 38億8402万 | +0.94% | 24.92 | 0.92 |
| 04/15 | 5,590 | 5,590 | 5,580 | 5,580 | -1.59% | 300 | 38億7015万 | +0.58% | 24.83 | 0.91 |
| 04/14 | 5,680 | 5,680 | 5,670 | 5,670 | +0.53% | 800 | 39億3257万 | +2.24% | 25.23 | 0.93 |
| 04/13 | 5,650 | 5,650 | 5,590 | 5,640 | +0.18% | 400 | 39億1176万 | +1.66% | 25.09 | 0.92 |
| 04/10 | 5,630 | 5,630 | 5,630 | 5,630 | +0.54% | 200 | 39億483万 | +1.42% | 25.05 | 0.92 |
| 04/09 | 5,570 | 5,600 | 5,570 | 5,600 | -0.18% | 300 | 38億8402万 | +0.79% | 24.92 | 0.92 |
| 04/08 | 5,580 | 5,610 | 5,580 | 5,610 | +1.26% | 500 | 38億9096万 | +0.83% | 24.96 | 0.92 |
| 04/07 | 5,540 | 5,580 | 5,540 | 5,540 | -0.18% | 300 | 38億4241万 | -0.79% | 24.65 | 0.91 |
| 04/06 | 5,580 | 5,580 | 5,550 | 5,550 | -0.54% | 500 | 38億4934万 | -1.12% | 24.69 | 0.91 |
| 04/02 | 5,600 | 5,640 | 5,580 | 5,580 | +0.36% | 700 | 38億7015万 | -1.15% | 24.83 | 0.91 |
| 04/01 | 5,640 | 5,640 | 5,540 | 5,560 | -0.36% | 600 | 38億5628万 | -2.01% | 24.74 | 0.91 |
| 03/31 | 5,560 | 5,600 | 5,560 | 5,580 | +0.36% | 700 | 38億7015万 | -2.16% | 24.83 | 0.91 |
| 03/30 | 5,480 | 5,560 | 5,480 | 5,560 | -0.36% | 700 | 38億5628万 | -3% | 24.74 | 0.91 |
| 03/27 | 5,530 | 5,580 | 5,440 | 5,580 | +2.01% | 1,700 | 38億7015万 | -3.13% | 24.83 | 0.91 |
| 03/26 | 5,500 | 5,540 | 5,470 | 5,470 | -0.36% | 900 | 37億9386万 | -5.49% | 24.34 | 0.89 |
| 03/25 | 5,400 | 5,490 | 5,380 | 5,490 | +1.67% | 900 | 38億773万 | -5.65% | 24.43 | 0.9 |
| 03/24 | 5,400 | 5,400 | 5,400 | 5,400 | 0% | 200 | 37億4531万 | -7.69% | 24.03 | 0.88 |
| 03/23 | 5,450 | 5,540 | 5,400 | 5,400 | -0.55% | 1,300 | 37億4531万 | -8.23% | 24.03 | 0.88 |
| 03/19 | 5,480 | 5,480 | 5,420 | 5,430 | -1.09% | 800 | 37億6611万 | -8.29% | 24.16 | 0.89 |
| 03/18 | 5,520 | 5,520 | 5,490 | 5,490 | -1.44% | 400 | 38億773万 | -7.82% | 24.43 | 0.9 |
| 03/12 | 5,530 | 5,570 | 5,500 | 5,570 | +0.36% | 300 | 38億6321万 | -6.98% | 24.78 | 0.91 |
| 03/11 | 5,550 | 5,570 | 5,540 | 5,550 | +0.36% | 700 | 38億4934万 | -7.73% | 24.69 | 0.91 |
| 03/10 | 5,500 | 5,530 | 5,500 | 5,530 | +0.18% | 200 | 38億3547万 | -8.49% | 24.61 | 0.9 |
| 03/09 | 5,470 | 5,530 | 5,460 | 5,520 | -0.9% | 600 | 38億2853万 | -9.14% | 24.56 | 0.9 |
| 03/06 | 5,510 | 5,570 | 5,500 | 5,570 | -0.54% | 600 | 38億6321万 | -8.84% | 24.78 | 0.91 |
| 03/05 | 5,640 | 5,640 | 5,500 | 5,600 | +1.08% | 1,500 | 38億8402万 | -8.93% | 24.92 | 0.92 |
| 03/04 | 5,700 | 5,700 | 5,500 | 5,540 | -2.81% | 2,500 | 38億4241万 | -10.54% | 24.65 | 0.91 |
| 03/03 | 5,720 | 5,720 | 5,650 | 5,700 | -0.35% | 2,000 | 39億5338万 | -8.62% | 25.36 | 0.93 |
| 03/02 | 5,760 | 5,760 | 5,710 | 5,720 | -0.87% | 1,300 | 39億6725万 | -8.87% | 25.45 | 0.93 |
| 02/27 | 5,790 | 5,790 | 5,720 | 5,770 | -0.17% | 1,200 | 40億193万 | -8.57% | 85.31 | 0.94 |
| 02/26 | 5,810 | 5,820 | 5,710 | 5,780 | -5.71% | 5,700 | 40億886万 | -8.89% | 85.45 | 0.94 |
| 02/25 | 6,220 | 6,240 | 6,130 | 6,130 | -1.92% | 3,700 | 42億5162万 | -3.87% | 90.63 | 1 |
| 02/24 | 6,340 | 6,350 | 6,250 | 6,250 | -1.73% | 2,700 | 43億3485万 | -2.28% | 92.4 | 1.02 |
| 02/20 | 6,300 | 6,380 | 6,300 | 6,360 | +0.95% | 900 | 44億1114万 | -0.76% | 94.03 | 1.04 |
| 02/19 | 6,250 | 6,300 | 6,250 | 6,300 | +0.16% | 300 | 43億6952万 | -1.87% | 93.14 | 1.03 |
| 02/18 | 6,290 | 6,310 | 6,260 | 6,290 | 0% | 600 | 43億6259万 | -2.12% | 92.99 | 1.03 |
| 02/17 | 6,270 | 6,290 | 6,260 | 6,290 | +0.48% | 700 | 43億6259万 | -2.19% | 92.99 | 1.03 |
| 02/16 | 6,250 | 6,280 | 6,250 | 6,260 | -0.48% | 600 | 43億4178万 | -2.69% | 92.55 | 1.02 |
| 02/13 | 6,250 | 6,300 | 6,250 | 6,290 | +0.64% | 800 | 43億6259万 | -2.28% | 92.99 | 1.03 |
| 02/12 | 6,250 | 6,250 | 6,250 | 6,250 | 0% | 300 | 43億3485万 | -2.97% | 92.4 | 1.02 |
| 02/10 | 6,240 | 6,250 | 6,240 | 6,250 | -0.32% | 700 | 43億3485万 | -3.06% | 92.4 | 1.02 |
| 02/09 | 6,350 | 6,350 | 6,270 | 6,270 | -0.79% | 1,600 | 43億4872万 | -2.82% | 92.7 | 1.02 |
| 02/06 | 6,280 | 6,320 | 6,280 | 6,320 | +0.48% | 1,300 | 43億8340万 | -2.08% | 93.44 | 1.03 |
| 02/05 | 6,280 | 6,320 | 6,280 | 6,290 | 0% | 500 | 43億6259万 | -2.53% | 92.99 | 1.03 |
| 02/04 | 6,250 | 6,290 | 6,240 | 6,290 | +0.48% | 800 | 43億6259万 | -2.51% | 92.99 | 1.03 |
| 02/03 | 6,250 | 6,290 | 6,210 | 6,260 | +0.16% | 1,000 | 43億4178万 | -3.01% | 92.55 | 1.02 |
| 02/02 | 6,320 | 6,340 | 6,250 | 6,250 | -1.11% | 1,000 | 43億3485万 | -3.1% | 92.4 | 1.02 |
| 01/30 | 6,400 | 6,400 | 6,250 | 6,320 | -1.25% | 900 | 43億8340万 | -1.99% | 93.44 | 1.03 |
| 01/29 | 6,550 | 6,550 | 6,400 | 6,400 | -2.29% | 1,100 | 44億3888万 | -0.68% | 94.62 | 1.05 |
| 01/28 | 6,630 | 6,630 | 6,550 | 6,550 | -2.09% | 500 | 45億4292万 | +1.76% | 96.84 | 1.07 |
| 01/26 | 6,690 | 6,690 | 6,680 | 6,690 | +0.15% | 900 | 46億4002万 | +4.12% | 98.91 | 1.09 |
| 01/23 | 6,690 | 6,690 | 6,670 | 6,680 | +0.15% | 400 | 46億3308万 | +4.24% | 98.76 | 1.09 |
| 01/22 | 6,620 | 6,670 | 6,620 | 6,670 | +1.68% | 300 | 46億2615万 | +4.35% | 98.61 | 1.09 |
| 01/21 | 6,570 | 6,640 | 6,560 | 6,560 | -0.61% | 500 | 45億4985万 | +2.87% | 96.99 | 1.07 |
| 01/20 | 6,680 | 6,720 | 6,600 | 6,600 | 0% | 700 | 45億7760万 | +3.68% | 97.58 | 1.08 |
| 01/19 | 6,600 | 6,600 | 6,600 | 6,600 | 0% | 200 | 45億7760万 | +3.84% | 97.58 | 1.08 |
| 01/16 | 6,590 | 6,600 | 6,540 | 6,600 | +0.15% | 1,000 | 45億7760万 | +4% | 97.58 | 1.08 |
| 01/15 | 6,530 | 6,590 | 6,350 | 6,590 | -0.6% | 900 | 45億7066万 | +3.98% | 97.43 | 1.08 |
| 01/14 | 6,560 | 6,640 | 6,440 | 6,630 | +2.63% | 800 | 45億9840万 | +4.77% | 98.02 | 1.08 |
| 01/13 | 6,400 | 6,550 | 6,400 | 6,460 | +0.94% | 2,800 | 44億8050万 | +2.23% | 95.51 | 1.05 |
| 01/09 | 6,380 | 6,400 | 6,350 | 6,400 | +0.79% | 700 | 44億3888万 | +1.35% | 94.62 | 1.05 |
| 01/08 | 6,360 | 6,370 | 6,330 | 6,350 | 0% | 1,300 | 44億420万 | +0.54% | 93.88 | 1.04 |
| 01/07 | 6,350 | 6,350 | 6,350 | 6,350 | -0.63% | 300 | 44億420万 | +0.49% | 93.88 | 1.04 |
| 01/06 | 6,330 | 6,420 | 6,330 | 6,390 | -0.16% | 600 | 44億3195万 | +1.03% | 94.47 | 1.04 |
| 01/05 | 6,470 | 6,470 | 6,400 | 6,400 | +0.16% | 1,400 | 44億3888万 | +1.11% | 94.62 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 6,360 | 6,390 | 6,350 | 6,390 | +1.11% | 600 | 44億3195万 | +0.88% | 94.47 | 1.04 |
| 12/29 | 6,320 | 6,400 | 6,320 | 6,320 | +0.48% | 1,500 | 43億8340万 | -0.35% | 93.44 | 1.03 |
| 12/26 | 6,290 | 6,330 | 6,290 | 6,290 | +0.48% | 800 | 43億6259万 | -0.98% | 92.99 | 1.03 |
| 12/25 | 6,300 | 6,300 | 6,240 | 6,260 | -1.42% | 2,100 | 43億4178万 | -1.63% | 92.55 | 1.02 |
| 12/24 | 6,160 | 6,350 | 6,160 | 6,350 | +3.08% | 2,300 | 44億420万 | -0.39% | 93.88 | 1.04 |
| 12/23 | 6,210 | 6,210 | 6,160 | 6,160 | -0.65% | 500 | 42億7242万 | -3.52% | 91.07 | 1.01 |
| 12/22 | 6,220 | 6,220 | 6,200 | 6,200 | -0.32% | 300 | 43億17万 | -3.2% | 91.66 | 1.01 |
| 12/19 | 6,220 | 6,220 | 6,220 | 6,220 | +0.16% | 100 | 43億1404万 | -3.19% | 91.96 | 1.02 |
| 12/18 | 6,250 | 6,250 | 6,210 | 6,210 | -0.8% | 1,100 | 43億710万 | -3.59% | 91.81 | 1.01 |
| 12/17 | 6,270 | 6,300 | 6,260 | 6,260 | -0.16% | 600 | 43億4178万 | -3.07% | 92.55 | 1.02 |
| 12/16 | 6,290 | 6,290 | 6,270 | 6,270 | 0% | 700 | 43億4872万 | -3.12% | 92.7 | 1.02 |
| 12/15 | 6,250 | 6,300 | 6,240 | 6,270 | -0.48% | 700 | 43億4872万 | -3.29% | 92.7 | 1.02 |
| 12/12 | 6,340 | 6,340 | 6,300 | 6,300 | +0.32% | 1,000 | 43億6952万 | -3.02% | 93.14 | 1.03 |
| 12/11 | 6,330 | 6,350 | 6,280 | 6,280 | -1.1% | 1,100 | 43億5565万 | -3.47% | 92.85 | 1.03 |
| 12/10 | 6,350 | 6,350 | 6,320 | 6,350 | -0.16% | 500 | 44億420万 | -2.59% | 93.88 | 1.04 |
| 12/09 | 6,360 | 6,360 | 6,360 | 6,360 | -0.47% | 100 | 44億1114万 | -2.66% | 94.03 | 1.04 |
| 12/08 | 6,380 | 6,390 | 6,350 | 6,390 | +0.63% | 1,200 | 44億3195万 | -2.43% | 94.47 | 1.04 |
| 12/05 | 6,370 | 6,370 | 6,350 | 6,350 | -0.63% | 400 | 44億420万 | -3.32% | 93.88 | 1.04 |
| 12/04 | 6,360 | 6,390 | 6,360 | 6,390 | +0.47% | 300 | 44億3195万 | -3.02% | 94.47 | 1.04 |
| 12/03 | 6,390 | 6,390 | 6,360 | 6,360 | -1.24% | 500 | 44億1114万 | -3.83% | 94.03 | 1.04 |
| 12/02 | 6,490 | 6,490 | 6,400 | 6,440 | +0.31% | 1,200 | 44億6662万 | -2.94% | 95.21 | 1.05 |
| 12/01 | 6,500 | 6,500 | 6,420 | 6,420 | -1.23% | 1,200 | 44億5275万 | -3.49% | 94.92 | 1.05 |
| 11/28 | 6,530 | 6,540 | 6,500 | 6,500 | 0% | 500 | 45億824万 | -2.58% | 96.11 | 1.11 |
| 11/27 | 6,600 | 6,600 | 6,500 | 6,500 | 0% | 800 | 45億824万 | -2.78% | 96.11 | 1.11 |
| 11/26 | 6,610 | 6,610 | 6,500 | 6,500 | -1.66% | 1,500 | 45億824万 | -2.99% | 96.11 | 1.11 |
| 11/25 | 6,550 | 6,610 | 6,550 | 6,610 | +0.76% | 800 | 45億8453万 | -1.52% | 97.74 | 1.13 |
| 11/21 | 6,580 | 6,580 | 6,560 | 6,560 | -0.3% | 300 | 45億4985万 | -2.41% | 97 | 1.12 |
| 11/20 | 6,570 | 6,580 | 6,570 | 6,580 | +0.46% | 200 | 45億6373万 | -2.3% | 97.29 | 1.12 |
| 11/19 | 6,580 | 6,580 | 6,550 | 6,550 | -0.76% | 200 | 45億4292万 | -2.92% | 96.85 | 1.12 |
| 11/18 | 6,640 | 6,640 | 6,600 | 6,600 | -0.9% | 300 | 45億7760万 | -2.4% | 97.59 | 1.13 |
| 11/17 | 6,700 | 6,700 | 6,610 | 6,660 | -0.6% | 400 | 46億1921万 | -1.7% | 98.48 | 1.14 |
| 11/14 | 6,620 | 6,710 | 6,620 | 6,700 | +1.21% | 900 | 46億4695万 | -1.3% | 99.07 | 1.14 |
| 11/13 | 6,630 | 6,670 | 6,620 | 6,620 | 0% | 800 | 45億9147万 | -2.62% | 97.88 | 1.13 |
| 11/12 | 6,620 | 6,620 | 6,620 | 6,620 | +0.15% | 200 | 45億9147万 | -2.8% | 97.88 | 1.13 |
| 11/11 | 6,560 | 6,610 | 6,560 | 6,610 | +0.76% | 400 | 45億8453万 | -3.14% | 97.74 | 1.13 |
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 | |
| 2008年 2月期 | 4,750 475 6/26 475 6/21 他2件 | 3,740 374 2/29 374 2/28 | 1,200 12,000 3/2 | - | - | +4.26% 6/20 | -28.15% 3/28 |
| 2009年 2月期 | 3,450 345 6/26 | 1,950 195 10/14 | 800 8,000 8/4 | - | - | +9.73% 6/26 | -29.73% 10/14 |
| 2010年 2月期 | 2,950 295 12/8 295 12/7 他2件 | 2,150 215 5/25 | 1,300 13,000 6/22 | - | - | +17.32% 6/28 | -8.91% 1/6 |
| 2011年 2月期 | 3,450 345 1/26 | 2,500 250 3/9 250 3/1 | 500 5,000 2/22 5,000 2/18 | 23億9283万 | 17億3394万 | +14.18% 1/4 | -17.95% 3/15 |
| 2012年 2月期 | 3,100 310 8/1 | 2,460 246 11/25 | 1,400 14,000 2/21 14,000 2/20 | 21億5008万 | 17億619万 | +16.88% 8/1 | -7.79% 9/22 |
| 2013年 2月期 | 3,400 340 1/9 | 2,560 256 3/27 | 1,500 15,000 2/25 15,000 1/9 | 23億5815万 | 17億7555万 | +17.6% 1/9 | -9.83% 10/10 |
| 2014年 2月期 | 3,870 387 8/6 | 2,950 295 4/9 | 1,200 12,000 5/20 | 26億8413万 | 20億4604万 | +16.81% 8/6 | -9.48% 9/3 |
| 2015年 2月期 | 3,930 393 7/9 | 3,100 310 3/28 310 3/26 他2件 | 1,900 19,000 2/25 | 27億2575万 | 21億5008万 | +9.58% 5/12 | -7.63% 10/17 |
| 2016年 2月期 | 4,460 446 6/26 | 3,370 337 2/25 | 1,500 15,000 3/25 | 30億9334万 | 23億3735万 | +6.82% 5/11 | -8.4% 9/9 |
| 2017年 2月期 | 4,190 419 2/23 419 2/22 他2件 | 3,370 337 3/2 | 2,500 25,000 3/2 | 29億608万 | 23億3735万 | +7.11% 5/2 | -4.66% 9/8 |
| 2018年 2月期 | 4,990 499 8/28 | 3,950 395 3/10 | 2,800 8/29 | 34億6094万 | 27億3962万 | +9.3% 5/29 | -9.02% 9/4 |
| 2019年 2月期 | 4,930 6/27 | 3,630 12/26 | 2,000 8/29 | 34億1932万 | 25億1768万 | +9.34% 4/26 | -11.87% 12/26 |
| 2020年 2月期 | 5,000 2/26 1/23 | 3,790 4/5 | 5,200 2/28 | 34億6788万 | 26億2865万 | +10.24% 11/25 | -21.69% 3/13 |
| 2021年 2月期 | 4,755 8/20 8/19 他2件 | 3,430 3/17 | 15,900 2/17 | 32億9795万 | 23億7896万 | +9.05% 6/2 | -5.97% 3/2 |
| 2022年 2月期 | 4,920 2/24 | 4,300 3/11 3/10 | 3,800 8/30 | 34億1239万 | 29億8237万 | +4.36% 4/6 | -5.31% 2/25 |
| 2023年 2月期 | 5,670 2/7 | 4,555 3/8 3/7 | 4,200 8/30 | 39億3257万 | 31億5923万 | +5.15% 2/7 | -5.83% 2/28 |
| 2024年 2月期 | 7,150 2/5 1/30 | 5,130 3/1 | 5,200 2/28 | 49億5906万 | 35億5804万 | +7.36% 2/1 | -8.21% 3/11 |
| 2025年 2月期 | 8,560 1/30 | 6,120 8/5 | 4,400 1/30 3/11 | 59億3701万 | 42億4468万 | +12.24% 1/30 | -16.66% 8/5 |
| 2026年 2月期 | 8,120 4/24 | 5,710 2/26 | 5,700 2/26 | 56億3183万 | 39億6031万 | +4.77% 1/14 | -10.54% 3/4 |
| 最新 | 5,600 2026/4/16 | 100 | 38億8402万 | +0.94% 5,548 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 53%（1.53倍）
- 1997/12/30 vs 1996/12/27
- -30%（0.7倍）
- 1998/12/21 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/29 vs 1998/12/21
- -6%（0.94倍）
- 2000/12/27 vs 1999/12/29
- -34%（0.66倍）
- 2001/12/26 vs 2000/12/27
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/26
- -12%（0.88倍）
- 2003/12/26 vs 2002/12/27
- 12%（1.12倍）
- 2004/12/27 vs 2003/12/26
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/27
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/27 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/26 vs 2007/12/27
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/26
- -3%（0.97倍）
- 2010/12/27 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/26 vs 2010/12/27
- -12%（0.88倍）
- 2012/12/26 vs 2011/12/26
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/26
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/29 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/29
- 5%（1.05倍）
- 2017/12/28 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/28
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/04/16 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
1,950円（2008/10/14） - 187%（2.87倍）
5,600円（4/16）
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。
