- 9778
- 2026/10/19
- 時価
- 38億円
- PER 予
- 24.7倍
- 2010年以降
- 赤字-272.54倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.4-1.42倍
（2010-2026年） - 配当 予
- 2.16%
- ROE 予
- 3.74%
- ROA 予
- 2.05%
- 資料
- Link
- CSV,JSON
昴（9778）の株価チャート
株価
10/19
- 前日 (10/16)
- 5,500
- 始値
- 5,510
- 高値
- 5,550
- 安値
- 5,510
- 終値 +0.91%
- 5,550
- 出来高 -55.56%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.22%
5,562 - 株価（25日）
移動平均値 - +0.04%
5,548 - 出来高（5日）
移動平均値 - -23.08%
520
2026/04/30～2026/10/19
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 | ||||||||||
| 10/19 | 5,510 | 5,550 | 5,510 | 5,550 | +0.91% | 400 | - | +0.04% | - | - |
| 10/16 | 5,580 | 5,600 | 5,490 | 5,500 | 0% | 900 | - | -0.85% | - | - |
| 10/15 | 5,600 | 5,600 | 5,500 | 5,500 | -1.61% | 400 | - | -0.88% | - | - |
| 10/14 | 5,670 | 5,670 | 5,590 | 5,590 | -1.41% | 300 | - | +0.7% | - | - |
| 10/13 | 5,560 | 5,670 | 5,560 | 5,670 | +1.61% | 600 | - | +2.16% | - | - |
| 10/08 | 5,590 | 5,590 | 5,580 | 5,580 | -1.93% | 200 | - | +0.56% | - | - |
| 10/07 | 5,560 | 5,690 | 5,560 | 5,690 | +2.71% | 1,000 | - | +2.5% | - | - |
| 10/06 | 5,500 | 5,540 | 5,500 | 5,540 | -1.95% | 1,200 | - | -0.36% | - | - |
| 10/05 | 5,530 | 5,650 | 5,530 | 5,650 | +2.17% | 700 | - | +1.38% | - | - |
| 10/02 | 5,550 | 5,550 | 5,530 | 5,530 | -0.36% | 300 | - | -0.9% | - | - |
| 10/01 | 5,560 | 5,560 | 5,550 | 5,550 | +0.36% | 400 | - | -0.73% | - | - |
| 09/30 | 5,550 | 5,550 | 5,530 | 5,530 | +0.18% | 300 | - | -1.25% | - | - |
| 09/29 | 5,520 | 5,520 | 5,520 | 5,520 | +0.18% | 100 | - | -1.6% | - | - |
| 09/28 | 5,570 | 5,570 | 5,510 | 5,510 | -1.08% | 300 | - | -1.96% | - | - |
| 09/25 | 5,490 | 5,570 | 5,490 | 5,570 | +1.09% | 200 | - | -1.01% | - | - |
| 09/24 | 5,580 | 5,580 | 5,510 | 5,510 | -1.25% | 300 | - | -2.13% | - | - |
| 09/17 | 5,500 | 5,580 | 5,500 | 5,580 | +1.45% | 200 | - | -1.06% | - | - |
| 09/16 | 5,500 | 5,500 | 5,500 | 5,500 | -0.9% | 100 | - | -2.6% | - | - |
| 09/15 | 5,550 | 5,550 | 5,550 | 5,550 | +0.18% | 100 | - | -1.87% | - | - |
| 09/14 | 5,510 | 5,540 | 5,510 | 5,540 | 0% | 800 | - | -2.12% | - | - |
| 09/11 | 5,540 | 5,540 | 5,540 | 5,540 | +0.73% | 200 | - | -2.19% | - | - |
| 09/10 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 100 | - | -3% | - | - |
| 09/09 | 5,510 | 5,510 | 5,500 | 5,500 | 0% | 300 | - | -3.12% | - | - |
| 09/08 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 100 | - | -3.24% | - | - |
| 09/07 | 5,550 | 5,550 | 5,500 | 5,500 | -0.54% | 300 | - | -3.37% | - | - |
| 09/04 | 5,530 | 5,530 | 5,530 | 5,530 | -0.18% | 300 | - | -2.98% | - | - |
| 09/03 | 5,550 | 5,550 | 5,540 | 5,540 | -0.18% | 400 | - | -2.98% | - | - |
| 09/02 | 5,560 | 5,560 | 5,550 | 5,550 | -0.18% | 300 | - | -2.96% | - | - |
| 09/01 | 5,650 | 5,650 | 5,560 | 5,560 | -1.77% | 1,200 | - | -2.78% | - | - |
| 08/31 | 5,650 | 5,660 | 5,600 | 5,660 | +0.71% | 600 | - | -1.07% | - | - |
| 08/28 | 5,730 | 5,730 | 5,530 | 5,620 | -5.23% | 2,800 | - | -1.75% | - | - |
| 08/27 | 5,850 | 5,930 | 5,850 | 5,930 | +1.37% | 700 | - | +3.69% | - | - |
| 08/26 | 5,840 | 5,860 | 5,810 | 5,850 | +0.52% | 1,400 | - | +2.38% | - | - |
| 08/25 | 5,810 | 5,830 | 5,810 | 5,820 | +0.17% | 800 | - | +1.89% | - | - |
| 08/24 | 5,790 | 5,810 | 5,790 | 5,810 | +0.35% | 800 | - | +1.82% | - | - |
| 08/21 | 5,770 | 5,790 | 5,770 | 5,790 | +0.35% | 300 | - | +1.53% | - | - |
| 08/20 | 5,790 | 5,790 | 5,770 | 5,770 | 0% | 200 | - | +1.21% | - | - |
| 08/18 | 5,770 | 5,780 | 5,770 | 5,770 | +1.58% | 400 | - | +1.25% | - | - |
| 08/17 | 5,680 | 5,680 | 5,680 | 5,680 | +0.35% | 200 | - | -0.3% | - | - |
| 08/14 | 5,660 | 5,660 | 5,660 | 5,660 | -1.74% | 100 | - | -0.6% | - | - |
| 08/13 | 5,760 | 5,760 | 5,760 | 5,760 | +0.17% | 100 | - | +1.21% | - | - |
| 08/12 | 5,670 | 5,750 | 5,670 | 5,750 | +0.35% | 600 | - | +1.14% | - | - |
| 08/10 | 5,730 | 5,730 | 5,730 | 5,730 | +1.78% | 200 | - | +0.95% | - | - |
| 08/06 | 5,630 | 5,630 | 5,630 | 5,630 | -0.53% | 100 | - | -0.67% | - | - |
| 08/05 | 5,670 | 5,670 | 5,660 | 5,660 | -0.35% | 200 | - | -0.11% | - | - |
| 08/04 | 5,680 | 5,680 | 5,680 | 5,680 | 0% | 300 | - | +0.39% | - | - |
| 08/03 | 5,720 | 5,720 | 5,680 | 5,680 | +0.35% | 200 | - | +0.5% | - | - |
| 07/31 | 5,670 | 5,720 | 5,660 | 5,660 | -0.7% | 700 | - | +0.25% | - | - |
| 07/30 | 5,730 | 5,730 | 5,690 | 5,700 | 0% | 400 | - | +1.05% | - | - |
| 07/29 | 5,680 | 5,780 | 5,680 | 5,700 | -1.38% | 800 | - | +1.21% | - | - |
| 07/28 | 5,780 | 5,780 | 5,780 | 5,780 | 0% | 100 | - | +2.81% | - | - |
| 07/27 | 5,750 | 5,800 | 5,750 | 5,780 | +4.14% | 1,200 | - | +3.05% | - | - |
| 07/24 | 5,560 | 5,560 | 5,550 | 5,550 | -0.89% | 400 | - | -0.8% | - | - |
| 07/23 | 5,650 | 5,650 | 5,600 | 5,600 | -0.88% | 300 | - | +0.18% | - | - |
| 07/22 | 5,670 | 5,670 | 5,650 | 5,650 | +1.07% | 200 | - | +1.15% | - | - |
| 07/21 | 5,500 | 5,620 | 5,500 | 5,590 | -3.62% | 2,200 | - | +0.14% | - | - |
| 07/17 | 5,760 | 5,800 | 5,760 | 5,800 | 0% | 200 | - | +3.92% | - | - |
| 07/16 | 5,780 | 5,800 | 5,760 | 5,800 | +2.11% | 300 | - | +4.11% | - | - |
| 07/15 | 5,780 | 5,780 | 5,680 | 5,680 | -0.87% | 200 | - | +2.12% | - | - |
| 07/13 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 100 | - | +3.13% | - | - |
| 07/10 | 5,780 | 5,780 | 5,730 | 5,730 | +0.17% | 200 | - | +3.28% | - | - |
| 07/09 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 300 | - | +3.21% | - | - |
| 07/08 | 5,600 | 5,720 | 5,600 | 5,720 | +2.14% | 700 | - | +3.34% | - | - |
| 07/07 | 5,610 | 5,610 | 5,600 | 5,600 | 0% | 300 | - | +1.28% | - | - |
| 07/06 | 5,560 | 5,600 | 5,560 | 5,600 | 0% | 400 | - | +1.3% | - | - |
| 07/03 | 5,580 | 5,600 | 5,580 | 5,600 | +1.45% | 300 | - | +1.34% | - | - |
| 07/02 | 5,520 | 5,520 | 5,520 | 5,520 | -0.54% | 100 | - | -0.09% | - | - |
| 07/01 | 5,590 | 5,590 | 5,550 | 5,550 | -0.18% | 200 | - | +0.43% | - | - |
| 06/29 | 5,520 | 5,560 | 5,490 | 5,560 | +1.65% | 400 | - | +0.65% | - | - |
| 06/26 | 5,530 | 5,530 | 5,470 | 5,470 | -1.08% | 300 | - | -1% | - | - |
| 06/25 | 5,530 | 5,530 | 5,530 | 5,530 | 0% | 100 | - | +0.04% | - | - |
| 06/24 | 5,530 | 5,530 | 5,530 | 5,530 | 0% | 600 | - | +0.07% | - | - |
| 06/23 | 5,470 | 5,530 | 5,470 | 5,530 | +1.1% | 200 | - | +0.04% | - | - |
| 06/22 | 5,460 | 5,470 | 5,460 | 5,470 | +0.18% | 500 | - | -1.01% | - | - |
| 06/19 | 5,420 | 5,460 | 5,420 | 5,460 | 0% | 200 | - | -1.21% | - | - |
| 06/18 | 5,500 | 5,500 | 5,460 | 5,460 | +0.55% | 300 | - | -1.25% | - | - |
| 06/17 | 5,500 | 5,500 | 5,430 | 5,430 | +0.37% | 200 | - | -1.83% | - | - |
| 06/16 | 5,430 | 5,430 | 5,410 | 5,410 | -1.64% | 300 | - | -2.31% | - | - |
| 06/15 | 5,530 | 5,530 | 5,500 | 5,500 | -1.08% | 500 | - | -0.79% | - | - |
| 06/12 | 5,530 | 5,560 | 5,530 | 5,560 | 0% | 200 | - | +0.23% | - | - |
| 06/11 | 5,560 | 5,560 | 5,560 | 5,560 | 0% | 400 | - | +0.22% | - | - |
| 06/10 | 5,560 | 5,560 | 5,560 | 5,560 | 0% | 100 | - | +0.2% | - | - |
| 06/05 | 5,510 | 5,560 | 5,510 | 5,560 | +0.54% | 700 | - | +0.14% | - | - |
| 06/03 | 5,530 | 5,530 | 5,530 | 5,530 | -0.36% | 100 | - | -0.43% | - | - |
| 06/02 | 5,560 | 5,560 | 5,550 | 5,550 | -0.18% | 300 | - | -0.11% | - | - |
| 06/01 | 5,570 | 5,570 | 5,560 | 5,560 | +0.18% | 300 | - | -0.02% | - | - |
| 05/29 | 5,550 | 5,550 | 5,550 | 5,550 | -0.36% | 100 | - | -0.25% | - | - |
| 05/28 | 5,550 | 5,570 | 5,550 | 5,570 | -0.18% | 400 | - | +0.05% | - | - |
| 05/27 | 5,540 | 5,580 | 5,540 | 5,580 | +0.36% | 500 | - | +0.22% | - | - |
| 05/26 | 5,570 | 5,570 | 5,530 | 5,560 | -0.18% | 900 | - | -0.18% | - | - |
| 05/25 | 5,570 | 5,570 | 5,570 | 5,570 | +0.54% | 100 | - | +0.02% | - | - |
| 05/20 | 5,530 | 5,540 | 5,530 | 5,540 | +0.54% | 200 | - | -0.5% | - | - |
| 05/18 | 5,510 | 5,510 | 5,510 | 5,510 | -1.25% | 100 | - | -1.08% | - | - |
| 05/15 | 5,490 | 5,580 | 5,490 | 5,580 | +0.54% | 200 | - | +0.14% | - | - |
| 05/14 | 5,550 | 5,550 | 5,550 | 5,550 | +1.28% | 200 | - | -0.39% | - | - |
| 05/13 | 5,570 | 5,570 | 5,480 | 5,480 | -1.62% | 300 | - | -1.65% | - | - |
| 05/11 | 5,570 | 5,570 | 5,570 | 5,570 | +1.64% | 100 | - | -0.11% | - | - |
| 05/08 | 5,510 | 5,510 | 5,480 | 5,480 | -0.36% | 400 | - | -1.65% | - | - |
| 05/07 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 200 | - | -1.29% | - | - |
| 04/30 | 5,520 | 5,520 | 5,500 | 5,500 | -0.18% | 500 | - | -1.22% | - | - |
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 | 5,550 2026/10/19 | 400 | 38億4934万 | +0.04% 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）
- 2026/10/19 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
1,950円（2008/10/14） - 185%（2.85倍）
5,550円（10/19）
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。
