共同紙販 HD（9849）の株価チャート
株価
5/14
- 前日 (5/13)
- 4,470
- 始値
- 4,495
- 高値
- 4,495
- 安値
- 4,495
- 終値 +0.56%
- 4,495
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.16%
4,488 - 株価（25日）
移動平均値 - -0.11%
4,500 - 出来高（5日）
移動平均値 - -58.33%
240
2025/11/26～2026/05/14
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 | ||||||||||
| 05/14 | 4,495 | 4,495 | 4,495 | 4,495 | +0.56% | 100 | 33億537万 | -0.11% | 46.75 | 0.76 |
| 05/13 | 4,470 | 4,470 | 4,470 | 4,470 | -0.56% | 100 | 32億8698万 | -0.78% | 46.49 | 0.76 |
| 05/12 | 4,480 | 4,495 | 4,480 | 4,495 | 0% | 200 | 33億537万 | -0.33% | 46.75 | 0.76 |
| 05/11 | 4,475 | 4,495 | 4,470 | 4,495 | +0.22% | 700 | 33億537万 | -0.44% | 46.75 | 0.76 |
| 05/08 | 4,485 | 4,485 | 4,485 | 4,485 | -0.22% | 100 | 32億9801万 | -0.8% | 46.64 | 0.76 |
| 05/07 | 4,480 | 4,495 | 4,480 | 4,495 | +0.33% | 400 | 33億537万 | -0.71% | 46.75 | 0.76 |
| 05/01 | 4,480 | 4,480 | 4,480 | 4,480 | -0.11% | 100 | 32億9434万 | -1.13% | 46.59 | 0.76 |
| 04/30 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 100 | 32億9801万 | -1.12% | 46.64 | 0.76 |
| 04/27 | 4,485 | 4,485 | 4,485 | 4,485 | -0.33% | 300 | 32億9801万 | -1.23% | 46.64 | 0.76 |
| 04/23 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 33億904万 | -0.99% | 46.8 | 0.77 |
| 04/20 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 33億904万 | -1.08% | 46.8 | 0.77 |
| 04/14 | 4,520 | 4,520 | 4,500 | 4,500 | 0% | 300 | 33億904万 | -1.14% | 46.8 | 0.77 |
| 04/13 | 4,500 | 4,500 | 4,500 | 4,500 | -0.44% | 200 | 33億904万 | -1.23% | 46.8 | 0.77 |
| 04/10 | 4,520 | 4,520 | 4,520 | 4,520 | +0.22% | 100 | 33億2375万 | -0.88% | 47.01 | 0.77 |
| 04/09 | 4,520 | 4,520 | 4,500 | 4,510 | +0.45% | 300 | 33億1640万 | -1.18% | 46.9 | 0.77 |
| 04/08 | 4,490 | 4,490 | 4,490 | 4,490 | +0.22% | 100 | 33億169万 | -1.71% | 46.69 | 0.76 |
| 04/07 | 4,480 | 4,480 | 4,480 | 4,480 | +0.11% | 100 | 32億9434万 | -2.01% | 46.59 | 0.76 |
| 04/06 | 4,475 | 4,500 | 4,475 | 4,475 | 0% | 400 | 32億9066万 | -2.21% | 46.54 | 0.76 |
| 04/03 | 4,480 | 4,480 | 4,475 | 4,475 | -0.11% | 500 | 32億9066万 | -2.31% | 46.54 | 0.76 |
| 04/02 | 4,480 | 4,480 | 4,480 | 4,480 | +0.22% | 300 | 32億9434万 | -2.29% | 46.59 | 0.76 |
| 04/01 | 4,485 | 4,485 | 4,470 | 4,470 | +0.45% | 800 | 32億8698万 | -2.61% | 46.49 | 0.76 |
| 03/31 | 4,485 | 4,485 | 4,450 | 4,450 | -0.78% | 700 | 32億7228万 | -3.16% | 79.62 | 0.76 |
| 03/30 | 4,530 | 4,530 | 4,420 | 4,485 | -3.55% | 2,500 | 32億9801万 | -2.52% | 80.24 | 0.76 |
| 03/27 | 4,630 | 4,650 | 4,625 | 4,650 | +0.43% | 1,000 | 34億1934万 | +0.98% | 83.19 | 0.79 |
| 03/26 | 4,635 | 4,635 | 4,620 | 4,630 | +0.22% | 400 | 34億464万 | +0.61% | 82.84 | 0.79 |
| 03/25 | 4,620 | 4,620 | 4,610 | 4,620 | +0.33% | 900 | 33億9728万 | +0.43% | 82.66 | 0.79 |
| 03/24 | 4,650 | 4,655 | 4,605 | 4,605 | +0.11% | 300 | 33億8625万 | +0.11% | 82.39 | 0.78 |
| 03/23 | 4,650 | 4,650 | 4,600 | 4,600 | -1.08% | 600 | 33億8258万 | +0.02% | 82.3 | 0.78 |
| 03/19 | 4,635 | 4,650 | 4,615 | 4,650 | +0.43% | 700 | 34億1934万 | +1.11% | 83.19 | 0.79 |
| 03/17 | 4,610 | 4,630 | 4,610 | 4,630 | +0.33% | 500 | 34億464万 | +0.74% | 82.84 | 0.79 |
| 03/16 | 4,590 | 4,615 | 4,590 | 4,615 | +0.33% | 500 | 33億9361万 | +0.41% | 82.57 | 0.79 |
| 03/13 | 4,600 | 4,600 | 4,590 | 4,600 | -0.22% | 400 | 33億8258万 | +0.11% | 82.3 | 0.78 |
| 03/12 | 4,610 | 4,610 | 4,610 | 4,610 | +0.55% | 100 | 33億8993万 | +0.3% | 82.48 | 0.78 |
| 03/11 | 4,585 | 4,585 | 4,585 | 4,585 | -0.11% | 100 | 33億7155万 | -0.26% | 82.03 | 0.78 |
| 03/10 | 4,600 | 4,610 | 4,590 | 4,590 | +0.11% | 600 | 33億7522万 | -0.15% | 82.12 | 0.78 |
| 03/09 | 4,595 | 4,595 | 4,585 | 4,585 | -0.22% | 400 | 33億7155万 | -0.26% | 82.03 | 0.78 |
| 03/06 | 4,595 | 4,595 | 4,595 | 4,595 | -0.33% | 100 | 33億7890万 | -0.11% | 82.21 | 0.78 |
| 03/05 | 4,595 | 4,610 | 4,585 | 4,610 | +0.22% | 600 | 33億8993万 | +0.2% | 82.48 | 0.78 |
| 03/04 | 4,610 | 4,610 | 4,600 | 4,600 | -0.22% | 500 | 33億8258万 | +0.02% | 82.3 | 0.78 |
| 03/03 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 100 | 33億8993万 | +0.2% | 82.48 | 0.78 |
| 03/02 | 4,585 | 4,610 | 4,585 | 4,610 | +0.66% | 700 | 33億8993万 | +0.2% | 82.48 | 0.78 |
| 02/27 | 4,580 | 4,605 | 4,580 | 4,580 | 0% | 400 | 33億6787万 | -0.46% | 81.94 | 0.78 |
| 02/26 | 4,580 | 4,600 | 4,580 | 4,580 | -0.33% | 600 | 33億6787万 | -0.46% | 81.94 | 0.78 |
| 02/25 | 4,595 | 4,595 | 4,590 | 4,595 | 0% | 300 | 33億7890万 | -0.13% | 82.21 | 0.78 |
| 02/24 | 4,600 | 4,600 | 4,595 | 4,595 | -0.22% | 200 | 33億7890万 | -0.11% | 82.21 | 0.78 |
| 02/20 | 4,600 | 4,605 | 4,590 | 4,605 | +0.33% | 500 | 33億8625万 | +0.11% | 82.39 | 0.78 |
| 02/19 | 4,590 | 4,590 | 4,590 | 4,590 | +0.11% | 200 | 33億7522万 | -0.2% | 82.12 | 0.78 |
| 02/18 | 4,585 | 4,585 | 4,585 | 4,585 | 0% | 100 | 33億7155万 | -0.28% | 82.03 | 0.78 |
| 02/17 | 4,585 | 4,585 | 4,585 | 4,585 | +0.55% | 200 | 33億7155万 | -0.24% | 82.03 | 0.78 |
| 02/16 | 4,635 | 4,635 | 4,560 | 4,560 | -1.3% | 1,600 | 33億5316万 | -0.76% | 81.58 | 0.78 |
| 02/13 | 4,615 | 4,620 | 4,615 | 4,620 | +0.65% | 300 | 33億9728万 | +0.57% | 82.66 | 0.79 |
| 02/12 | 4,580 | 4,600 | 4,580 | 4,590 | -0.22% | 800 | 33億7522万 | -0.02% | 82.12 | 0.78 |
| 02/09 | 4,580 | 4,600 | 4,580 | 4,600 | +0.33% | 300 | 33億8258万 | +0.24% | 82.3 | 0.78 |
| 02/06 | 4,585 | 4,585 | 4,585 | 4,585 | -0.54% | 100 | 33億7155万 | 0% | 82.03 | 0.78 |
| 02/05 | 4,595 | 4,610 | 4,590 | 4,610 | +0.33% | 500 | 33億8993万 | +0.59% | 82.48 | 0.78 |
| 02/04 | 4,650 | 4,650 | 4,595 | 4,595 | -0.86% | 500 | 33億7890万 | +0.35% | 82.21 | 0.78 |
| 02/03 | 4,635 | 4,635 | 4,635 | 4,635 | 0% | 200 | 34億831万 | +1.29% | 82.92 | 0.79 |
| 01/30 | 4,580 | 4,645 | 4,580 | 4,635 | +1.2% | 500 | 34億831万 | +1.38% | 82.92 | 0.79 |
| 01/29 | 4,580 | 4,580 | 4,580 | 4,580 | -0.11% | 100 | 33億6787万 | +0.28% | 81.94 | 0.78 |
| 01/28 | 4,585 | 4,585 | 4,585 | 4,585 | -1.5% | 100 | 33億7155万 | +0.44% | 82.03 | 0.78 |
| 01/27 | 4,580 | 4,655 | 4,580 | 4,655 | +0.76% | 300 | 34億2302万 | +2.04% | 83.28 | 0.79 |
| 01/26 | 4,620 | 4,620 | 4,620 | 4,620 | +0.87% | 100 | 33億9728万 | +1.4% | 82.66 | 0.79 |
| 01/23 | 4,650 | 4,650 | 4,580 | 4,580 | -1.51% | 300 | 33億6787万 | +0.62% | 81.94 | 0.78 |
| 01/22 | 4,650 | 4,650 | 4,650 | 4,650 | +0.98% | 100 | 34億1934万 | +2.22% | 83.19 | 0.79 |
| 01/21 | 4,565 | 4,605 | 4,565 | 4,605 | 0% | 300 | 33億8625万 | +1.34% | 82.39 | 0.78 |
| 01/20 | 4,605 | 4,605 | 4,605 | 4,605 | +0.77% | 100 | 33億8625万 | +1.41% | 82.39 | 0.78 |
| 01/19 | 4,570 | 4,570 | 4,570 | 4,570 | -0.33% | 100 | 33億6052万 | +0.71% | 81.76 | 0.78 |
| 01/15 | 4,585 | 4,585 | 4,585 | 4,585 | 0% | 100 | 33億7155万 | +1.06% | 82.03 | 0.78 |
| 01/14 | 4,600 | 4,600 | 4,585 | 4,585 | 0% | 500 | 33億7155万 | +1.12% | 82.03 | 0.78 |
| 01/13 | 4,580 | 4,585 | 4,580 | 4,585 | +0.11% | 300 | 33億7155万 | +1.17% | 82.03 | 0.78 |
| 01/09 | 4,565 | 4,580 | 4,565 | 4,580 | +0.44% | 500 | 33億6787万 | +1.1% | 81.94 | 0.78 |
| 01/08 | 4,560 | 4,560 | 4,560 | 4,560 | +0.22% | 100 | 33億5316万 | +0.71% | 81.58 | 0.78 |
| 01/07 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 100 | 33億4581万 | +0.51% | 81.4 | 0.77 |
| 01/06 | 4,540 | 4,565 | 4,540 | 4,550 | +0.11% | 600 | 33億4581万 | +0.51% | 81.4 | 0.77 |
| 01/05 | 4,560 | 4,560 | 4,545 | 4,545 | 0% | 700 | 33億4213万 | +0.44% | 81.31 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 4,520 | 4,545 | 4,520 | 4,545 | +0.33% | 200 | 33億4213万 | +0.46% | 81.31 | 0.79 |
| 12/29 | 4,510 | 4,530 | 4,510 | 4,530 | +0.44% | 500 | 33億3110万 | +0.15% | 81.05 | 0.78 |
| 12/26 | 4,515 | 4,515 | 4,500 | 4,510 | -0.11% | 2,700 | 33億1640万 | -0.29% | 80.69 | 0.78 |
| 12/25 | 4,525 | 4,525 | 4,510 | 4,515 | -0.22% | 700 | 33億2007万 | -0.22% | 80.78 | 0.78 |
| 12/24 | 4,520 | 4,530 | 4,510 | 4,525 | 0% | 1,000 | 33億2743万 | +0.02% | 80.96 | 0.78 |
| 12/23 | 4,520 | 4,525 | 4,520 | 4,525 | +0.11% | 200 | 33億2743万 | +0.02% | 80.96 | 0.78 |
| 12/22 | 4,515 | 4,520 | 4,515 | 4,520 | 0% | 400 | 33億2375万 | -0.09% | 80.87 | 0.78 |
| 12/19 | 4,515 | 4,520 | 4,515 | 4,520 | +0.11% | 500 | 33億2375万 | -0.11% | 80.87 | 0.78 |
| 12/18 | 4,510 | 4,515 | 4,510 | 4,515 | +0.11% | 200 | 33億2007万 | -0.24% | 80.78 | 0.78 |
| 12/17 | 4,515 | 4,520 | 4,505 | 4,510 | 0% | 700 | 33億1640万 | -0.38% | 80.69 | 0.78 |
| 12/16 | 4,530 | 4,530 | 4,510 | 4,510 | -0.44% | 600 | 33億1640万 | -0.4% | 80.69 | 0.78 |
| 12/15 | 4,510 | 4,530 | 4,510 | 4,530 | +0.44% | 600 | 33億3110万 | +0.02% | 81.05 | 0.78 |
| 12/12 | 4,515 | 4,515 | 4,510 | 4,510 | -0.33% | 300 | 33億1640万 | -0.42% | 80.69 | 0.78 |
| 12/11 | 4,510 | 4,525 | 4,510 | 4,525 | +0.33% | 700 | 33億2743万 | -0.11% | 80.96 | 0.78 |
| 12/10 | 4,510 | 4,535 | 4,510 | 4,510 | -0.55% | 600 | 33億1640万 | -0.49% | 80.69 | 0.78 |
| 12/09 | 4,540 | 4,540 | 4,535 | 4,535 | -0.11% | 200 | 33億3478万 | 0% | 81.14 | 0.78 |
| 12/08 | 4,540 | 4,540 | 4,540 | 4,540 | +0.22% | 200 | 33億3846万 | +0.07% | 81.23 | 0.79 |
| 12/05 | 4,530 | 4,530 | 4,530 | 4,530 | -0.11% | 100 | 33億3110万 | -0.18% | 81.05 | 0.78 |
| 12/04 | 4,530 | 4,535 | 4,530 | 4,535 | +0.11% | 200 | 33億3478万 | -0.13% | 81.14 | 0.78 |
| 12/03 | 4,530 | 4,545 | 4,530 | 4,530 | 0% | 300 | 33億3110万 | -0.29% | 81.05 | 0.78 |
| 12/02 | 4,530 | 4,530 | 4,530 | 4,530 | 0% | 200 | 33億3110万 | -0.33% | 81.05 | 0.78 |
| 12/01 | 4,540 | 4,545 | 4,530 | 4,530 | -0.22% | 600 | 33億3110万 | -0.4% | 81.05 | 0.78 |
| 11/28 | 4,515 | 4,540 | 4,515 | 4,540 | +0.55% | 400 | 33億3846万 | -0.22% | 81.23 | 0.79 |
| 11/27 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 200 | 33億2007万 | -0.79% | 80.78 | 0.78 |
| 11/26 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 200 | 33億2007万 | -0.86% | 80.78 | 0.78 |
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 3月期 | 4,350 435 8/24 | 3,580 358 8/1 | 1,100 11,000 5/25 | - | - | +8.09% 3/8 | -6.74% 4/26 |
| 2008年 3月期 | 3,810 381 3/25 | 3,400 340 12/12 340 12/11 | 1,700 17,000 7/3 | - | - | +5.63% 3/25 | -17.06% 7/11 |
| 2009年 3月期 | 3,620 362 4/28 | 2,500 250 10/10 | 400 4,000 8/26 4,000 7/11 | - | - | +14.03% 9/25 | -19.2% 10/10 |
| 2010年 3月期 | 3,500 350 5/11 | 2,200 220 3/8 | 800 8,000 3/25 8,000 9/1 | - | - | +10.21% 3/26 | -11.1% 12/9 |
| 2011年 3月期 | 2,560 256 12/8 | 1,750 175 3/16 175 3/15 | 1,400 14,000 3/14 | 18億8236万 | 12億8677万 | +13.84% 12/8 | -20.19% 3/15 |
| 2012年 3月期 | 2,280 228 9/26 | 2,030 203 4/1 | 1,400 14,000 3/19 | 16億7648万 | 14億9265万 | +6.44% 7/14 | -6% 12/9 |
| 2013年 3月期 | 2,400 240 3/25 | 2,010 201 6/4 | 3,500 35,000 3/29 | 17億6472万 | 14億7795万 | +7.43% 5/7 | -8.03% 4/1 |
| 2014年 3月期 | 3,380 338 3/18 | 2,110 211 4/2 211 4/1 | 1,800 18,000 3/27 | 24億8546万 | 15億5148万 | +10.63% 1/20 | -8.36% 3/27 |
| 2015年 3月期 | 4,420 442 3/5 | 2,800 280 5/14 280 5/12 | 2,300 23,000 3/27 | 32億5022万 | 20億5896万 | +16.5% 3/5 | -7.87% 4/2 |
| 2016年 3月期 | 4,190 419 8/31 419 8/4 | 3,710 371 8/25 | 1,600 16,000 3/29 | 30億8109万 | 27億2812万 | +4.57% 6/4 | -6.49% 8/25 |
| 2017年 3月期 | 4,250 425 3/28 | 3,620 362 11/9 | 2,000 20,000 1/5 | 31億2521万 | 26億6194万 | +3.51% 3/21 | -5.85% 4/4 |
| 2018年 3月期 | 4,890 489 3/27 489 3/26 他4件 | 3,850 385 4/6 | 1,900 19,000 2/6 | 35億9583万 | 28億3107万 | +8.31% 2/1 | -5.94% 4/2 |
| 2019年 3月期 | 5,000 500 6/19 | 4,345 3/27 | 1,200 12,000 9/25 12,000 9/14 | 36億7672万 | 31億9506万 | +3.41% 12/25 | -5.46% 3/27 |
| 2020年 3月期 | 4,800 3/5 2/5 他2件 | 3,740 3/13 | 1,400 1/21 | 35億2965万 | 27億5018万 | +5.41% 1/15 | -13.69% 3/13 |
| 2021年 3月期 | 5,150 3/26 | 4,125 5/8 | 1,500 3/29 | 37億8702万 | 30億3329万 | +4.79% 3/26 | -4.01% 4/6 |
| 2022年 3月期 | 5,170 9/1 8/31 | 4,625 11/15 | 1,600 9/28 | 38億172万 | 34億96万 | +6.56% 8/31 | -4.81% 11/12 |
| 2023年 3月期 | 4,785 5/19 | 4,225 9/29 | 2,100 8/24 | 35億1862万 | 31億682万 | +5.19% 3/1 | -3.91% 9/29 |
| 2024年 3月期 | 5,100 3/27 | 4,350 5/1 | 2,400 9/14 | 37億5025万 | 31億9874万 | +4.63% 12/1 | -6.57% 10/6 |
| 2025年 3月期 | 5,300 9/3 | 4,705 3/28 | 1,800 1/6 | 38億9732万 | 34億5979万 | +4.72% 9/2 | -5.89% 4/7 |
| 2026年 3月期 | 5,250 5/19 | 4,420 3/30 | 33,100 5/19 | 38億6055万 | 32億5022万 | +2.21% 1/22 | -3.16% 3/31 |
| 最新 | 4,495 2026/5/14 | 100 | 33億537万 | -0.11% 4,500 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 54%（1.54倍）
- 1991/12/12 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/22 vs 1991/12/12
- -12%（0.88倍）
- 1993/12/29 vs 1992/12/22
- 17%（1.17倍）
- 1994/12/27 vs 1993/12/29
- -25%（0.75倍）
- 1995/12/27 vs 1994/12/27
- -36%（0.64倍）
- 1996/12/27 vs 1995/12/27
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/27
- -55%（0.45倍）
- 1998/12/28 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/27 vs 1998/12/28
- 22%（1.22倍）
- 2000/12/26 vs 1999/12/27
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/26
- -15%（0.85倍）
- 2002/12/20 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/20
- 9%（1.09倍）
- 2004/12/27 vs 2003/12/29
- 2%（1.02倍）
- 2005/12/28 vs 2004/12/27
- 22%（1.22倍）
- 2006/12/28 vs 2005/12/28
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/28
- -2%（0.98倍）
- 2008/12/29 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/29
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/28
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/29 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/29
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/25 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/25
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/27 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/27
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/05/14 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,750円（2011/03/16） - 157%（2.57倍）
4,495円（5/14）
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。
