秋川牧園（1380）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,005
- 始値
- 1,005
- 高値
- 1,005
- 安値
- 1,000
- 終値 -0.5%
- 1,000
- 出来高 -66.67%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,006 - 株価（25日）
移動平均値 - -1.09%
1,011 - 出来高（5日）
移動平均値 - -75%
1,200
2025/12/29～2026/06/02
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 | ||||||||||
| 06/02 | 1,005 | 1,005 | 1,000 | 1,000 | -0.5% | 300 | 41億7900万 | -1.09% | 52.11 | 1.92 |
| 06/01 | 1,009 | 1,010 | 1,005 | 1,005 | 0% | 900 | 41億9989万 | -0.79% | 52.37 | 1.92 |
| 05/29 | 1,012 | 1,019 | 1,000 | 1,005 | -0.69% | 2,100 | 41億9989万 | -0.89% | 52.37 | 1.92 |
| 05/28 | 1,012 | 1,012 | 1,012 | 1,012 | +0.4% | 1,100 | 42億2914万 | -0.3% | 52.74 | 1.94 |
| 05/27 | 1,010 | 1,010 | 1,003 | 1,008 | -1.18% | 1,600 | 42億1243万 | -0.69% | 52.53 | 1.93 |
| 05/26 | 1,016 | 1,020 | 1,007 | 1,020 | +1.69% | 1,700 | 42億6258万 | +0.39% | 53.16 | 1.95 |
| 05/25 | 1,009 | 1,009 | 1,003 | 1,003 | -0.99% | 900 | 41億9153万 | -1.38% | 52.27 | 1.92 |
| 05/22 | 1,022 | 1,022 | 1,007 | 1,013 | -0.88% | 1,500 | 42億3332万 | -0.49% | 52.79 | 1.94 |
| 05/21 | 1,025 | 1,025 | 1,015 | 1,022 | -0.29% | 1,000 | 42億7093万 | +0.39% | 53.26 | 1.96 |
| 05/20 | 1,025 | 1,025 | 1,008 | 1,025 | 0% | 900 | 42億8347万 | +0.69% | 53.42 | 1.96 |
| 05/19 | 1,024 | 1,026 | 1,007 | 1,025 | +2.4% | 3,000 | 42億8347万 | +0.59% | 53.42 | 1.96 |
| 05/18 | 1,025 | 1,025 | 1,000 | 1,001 | -0.89% | 1,800 | 41億8317万 | -1.77% | 52.17 | 1.92 |
| 05/15 | 1,023 | 1,023 | 1,010 | 1,010 | +0.2% | 3,400 | 42億2079万 | -0.98% | 52.64 | 1.93 |
| 05/14 | 1,010 | 1,017 | 1,004 | 1,008 | +0.3% | 1,100 | 42億1243万 | -1.18% | 52.53 | 1.93 |
| 05/13 | 1,020 | 1,020 | 1,005 | 1,005 | -2.14% | 1,100 | 41億9989万 | -1.57% | 52.37 | 1.92 |
| 05/12 | 1,014 | 1,027 | 1,001 | 1,027 | +0.88% | 700 | 42億9183万 | +0.49% | 53.52 | 1.97 |
| 05/11 | 1,009 | 1,018 | 1,009 | 1,018 | +0.99% | 2,200 | 42億5422万 | -0.39% | 53.05 | 1.95 |
| 05/08 | 1,002 | 1,009 | 999 | 1,008 | +0.8% | 800 | 42億1243万 | -1.37% | 52.53 | 1.93 |
| 05/07 | 982 | 1,000 | 982 | 1,000 | -0.5% | 6,400 | 41億7900万 | -2.44% | 52.11 | 1.92 |
| 05/01 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 1,000 | 41億9989万 | -2.14% | 52.37 | 1.92 |
| 04/30 | 1,003 | 1,007 | 1,000 | 1,000 | -0.6% | 1,700 | 41億7900万 | -2.82% | 52.11 | 1.92 |
| 04/28 | 1,019 | 1,019 | 1,006 | 1,006 | -1.47% | 1,100 | 42億407万 | -2.42% | 52.43 | 1.93 |
| 04/27 | 1,020 | 1,021 | 1,020 | 1,021 | +0.1% | 200 | 42億6675万 | -1.26% | 53.21 | 1.96 |
| 04/24 | 1,028 | 1,028 | 1,020 | 1,020 | 0% | 1,500 | 42億6258万 | -1.54% | 53.16 | 1.95 |
| 04/23 | 1,024 | 1,024 | 1,020 | 1,020 | -1.35% | 1,800 | 42億6258万 | -1.73% | 53.16 | 1.95 |
| 04/22 | 1,038 | 1,038 | 1,024 | 1,034 | +0.98% | 1,400 | 43億2108万 | -0.48% | 53.89 | 1.98 |
| 04/21 | 1,030 | 1,030 | 1,021 | 1,024 | -0.49% | 1,800 | 42億7929万 | -1.63% | 53.36 | 1.96 |
| 04/20 | 1,030 | 1,030 | 1,029 | 1,029 | 0% | 800 | 43億19万 | -1.25% | 53.63 | 1.97 |
| 04/16 | 1,033 | 1,033 | 1,029 | 1,029 | -0.39% | 1,100 | 43億19万 | -1.44% | 53.63 | 1.97 |
| 04/15 | 1,032 | 1,033 | 1,029 | 1,033 | +0.1% | 1,100 | 43億1690万 | -1.15% | 53.83 | 1.98 |
| 04/14 | 1,033 | 1,033 | 1,015 | 1,032 | 0% | 2,500 | 43億1272万 | -1.34% | 53.78 | 1.98 |
| 04/13 | 1,025 | 1,032 | 1,025 | 1,032 | +1.18% | 500 | 43億1272万 | -1.34% | 53.78 | 1.98 |
| 04/10 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 1,400 | 42億6258万 | -2.58% | 53.16 | 1.95 |
| 04/09 | 1,027 | 1,030 | 1,027 | 1,030 | -0.19% | 900 | 43億437万 | -1.72% | 53.68 | 1.97 |
| 04/08 | 1,030 | 1,033 | 1,026 | 1,032 | +0.29% | 1,400 | 43億1272万 | -1.53% | 53.78 | 1.98 |
| 04/07 | 1,027 | 1,029 | 1,026 | 1,029 | +0.88% | 800 | 43億19万 | -1.91% | 53.63 | 1.97 |
| 04/06 | 1,016 | 1,024 | 1,016 | 1,020 | 0% | 900 | 42億6258万 | -2.95% | 53.16 | 1.95 |
| 04/03 | 1,019 | 1,030 | 1,019 | 1,020 | -0.39% | 700 | 42億6258万 | -3.04% | 53.16 | 1.95 |
| 04/02 | 1,019 | 1,028 | 1,018 | 1,024 | -0.58% | 1,700 | 42億7929万 | -2.85% | 53.36 | 1.96 |
| 04/01 | 1,031 | 1,031 | 1,030 | 1,030 | +0.39% | 400 | 43億437万 | -2.28% | 53.68 | 1.97 |
| 03/31 | 1,024 | 1,033 | 1,022 | 1,026 | +0.2% | 1,100 | 42億8765万 | -2.75% | 196.19 | 1.97 |
| 03/30 | 1,033 | 1,033 | 1,021 | 1,024 | -6.06% | 2,500 | 42億7929万 | -2.94% | 195.81 | 1.96 |
| 03/27 | 1,050 | 1,090 | 1,049 | 1,090 | +4.11% | 4,100 | 45億5511万 | +3.22% | 208.43 | 2.09 |
| 03/26 | 1,038 | 1,047 | 1,038 | 1,047 | -0.57% | 500 | 43億7541万 | -0.66% | 200.21 | 2.01 |
| 03/25 | 1,061 | 1,061 | 1,052 | 1,053 | -0.75% | 3,100 | 44億48万 | 0% | 201.35 | 2.02 |
| 03/24 | 1,070 | 1,070 | 1,061 | 1,061 | -0.75% | 2,900 | 44億3391万 | +0.86% | 202.88 | 2.03 |
| 03/23 | 1,065 | 1,074 | 1,064 | 1,069 | +0.09% | 2,800 | 44億6735万 | +1.81% | 204.41 | 2.05 |
| 03/19 | 1,065 | 1,094 | 1,064 | 1,068 | +0.38% | 6,300 | 44億6317万 | +1.91% | 204.22 | 2.05 |
| 03/18 | 1,064 | 1,064 | 1,064 | 1,064 | +0.09% | 1,100 | 44億4645万 | +1.62% | 203.46 | 2.04 |
| 03/17 | 1,067 | 1,080 | 1,063 | 1,063 | -0.37% | 2,800 | 44億4227万 | +1.72% | 203.26 | 2.04 |
| 03/16 | 1,080 | 1,085 | 1,063 | 1,067 | -0.09% | 3,300 | 44億5899万 | +2.2% | 204.03 | 2.04 |
| 03/13 | 1,062 | 1,072 | 1,061 | 1,068 | +0.66% | 2,700 | 44億6317万 | +2.5% | 204.22 | 2.05 |
| 03/12 | 1,069 | 1,069 | 1,061 | 1,061 | -0.84% | 200 | 44億3391万 | +2.02% | 202.88 | 2.03 |
| 03/11 | 1,051 | 1,070 | 1,050 | 1,070 | +1.81% | 3,200 | 44億7153万 | +3.08% | 204.6 | 2.05 |
| 03/10 | 1,026 | 1,053 | 1,026 | 1,051 | +1.55% | 2,300 | 43億9212万 | +1.45% | 200.97 | 2.01 |
| 03/09 | 1,052 | 1,052 | 1,026 | 1,035 | -2.36% | 6,600 | 43億2526万 | 0% | 197.91 | 1.98 |
| 03/06 | 1,041 | 1,060 | 1,041 | 1,060 | +1.92% | 700 | 44億2974万 | +2.51% | 202.69 | 2.03 |
| 03/05 | 1,059 | 1,059 | 1,040 | 1,040 | +0.87% | 1,300 | 43億4616万 | +0.78% | 198.87 | 1.99 |
| 03/04 | 1,057 | 1,060 | 1,031 | 1,031 | -2.74% | 4,800 | 43億854万 | 0% | 197.15 | 1.97 |
| 03/03 | 1,068 | 1,068 | 1,055 | 1,060 | -0.47% | 2,800 | 44億2974万 | +2.91% | 202.69 | 2.03 |
| 03/02 | 1,063 | 1,073 | 1,063 | 1,065 | +0.19% | 5,400 | 44億5063万 | +3.6% | 203.65 | 2.04 |
| 02/27 | 1,045 | 1,063 | 1,045 | 1,063 | +1.24% | 3,200 | 44億4227万 | +3.61% | 203.26 | 2.04 |
| 02/26 | 1,056 | 1,056 | 1,050 | 1,050 | +0.86% | 2,200 | 43億8795万 | +2.54% | 200.78 | 2.01 |
| 02/25 | 1,041 | 1,048 | 1,040 | 1,041 | +0.1% | 3,800 | 43億5033万 | +1.86% | 199.06 | 1.99 |
| 02/24 | 1,036 | 1,049 | 1,030 | 1,040 | +0.29% | 4,800 | 43億4616万 | +1.86% | 198.87 | 1.99 |
| 02/20 | 1,041 | 1,050 | 1,035 | 1,037 | 0% | 2,000 | 43億3362万 | +1.67% | 198.29 | 1.99 |
| 02/19 | 1,045 | 1,049 | 1,030 | 1,037 | -0.48% | 2,900 | 43億3362万 | +1.77% | 198.29 | 1.99 |
| 02/18 | 1,025 | 1,042 | 1,022 | 1,042 | +1.17% | 3,400 | 43億5451万 | +2.36% | 199.25 | 2 |
| 02/17 | 1,034 | 1,034 | 1,026 | 1,030 | +0.88% | 1,900 | 43億437万 | +1.28% | 196.95 | 1.97 |
| 02/16 | 1,025 | 1,025 | 1,020 | 1,021 | -0.39% | 3,500 | 42億6675万 | +0.49% | 195.23 | 1.96 |
| 02/13 | 1,029 | 1,036 | 1,025 | 1,025 | +0.69% | 3,000 | 42億8347万 | +0.99% | 196 | 1.96 |
| 02/12 | 1,012 | 1,018 | 1,012 | 1,018 | -0.78% | 400 | 42億5422万 | +0.39% | 194.66 | 1.95 |
| 02/10 | 1,026 | 1,026 | 1,014 | 1,026 | 0% | 700 | 42億8765万 | +1.18% | 196.19 | 1.97 |
| 02/09 | 1,040 | 1,040 | 1,020 | 1,026 | -1.35% | 2,700 | 42億8765万 | +1.28% | 196.19 | 1.97 |
| 02/06 | 1,012 | 1,040 | 1,011 | 1,040 | +2.77% | 1,600 | 43億4616万 | +2.77% | 198.87 | 1.99 |
| 02/05 | 1,013 | 1,025 | 1,005 | 1,012 | -0.1% | 2,600 | 42億2914万 | +0.1% | 193.51 | 1.94 |
| 02/04 | 1,013 | 1,013 | 1,013 | 1,013 | -0.39% | 700 | 42億3332万 | +0.2% | 193.7 | 1.94 |
| 02/03 | 1,020 | 1,020 | 1,016 | 1,017 | -0.1% | 1,500 | 42億5004万 | +0.69% | 194.47 | 1.95 |
| 02/02 | 1,020 | 1,022 | 1,018 | 1,018 | +0.2% | 1,200 | 42億5422万 | +0.79% | 194.66 | 1.95 |
| 01/30 | 1,019 | 1,020 | 1,016 | 1,016 | 0% | 1,400 | 42億4586万 | +0.69% | 194.28 | 1.95 |
| 01/29 | 1,018 | 1,020 | 1,013 | 1,016 | +0.1% | 1,400 | 42億4586万 | +0.79% | 194.28 | 1.95 |
| 01/28 | 1,014 | 1,015 | 1,009 | 1,015 | +0.1% | 1,200 | 42億4168万 | +0.69% | 194.09 | 1.94 |
| 01/27 | 1,013 | 1,014 | 1,012 | 1,014 | +0.7% | 400 | 42億3750万 | +0.7% | 193.89 | 1.94 |
| 01/26 | 1,015 | 1,015 | 1,007 | 1,007 | -0.3% | 1,100 | 42億825万 | +0.1% | 192.56 | 1.93 |
| 01/23 | 1,015 | 1,015 | 1,010 | 1,010 | -0.1% | 800 | 42億2079万 | +0.4% | 193.13 | 1.93 |
| 01/22 | 1,010 | 1,011 | 1,010 | 1,011 | +0.1% | 300 | 42億2496万 | +0.5% | 193.32 | 1.94 |
| 01/21 | 1,008 | 1,010 | 1,008 | 1,010 | +0.2% | 500 | 42億2079万 | +0.5% | 193.13 | 1.93 |
| 01/20 | 1,008 | 1,008 | 1,007 | 1,008 | -0.2% | 700 | 42億1243万 | +0.3% | 192.75 | 1.93 |
| 01/19 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 700 | 42億2079万 | +0.6% | 193.13 | 1.93 |
| 01/16 | 1,020 | 1,020 | 1,014 | 1,020 | +0.2% | 3,100 | 42億6258万 | +1.69% | 195.04 | 1.95 |
| 01/15 | 1,006 | 1,018 | 1,006 | 1,018 | +1.19% | 3,200 | 42億5422万 | +1.5% | 194.66 | 1.95 |
| 01/14 | 1,009 | 1,010 | 1,006 | 1,006 | -0.1% | 2,600 | 42億407万 | +0.4% | 192.37 | 1.93 |
| 01/13 | 1,012 | 1,012 | 1,004 | 1,007 | +0.3% | 1,000 | 42億825万 | +0.6% | 192.56 | 1.93 |
| 01/09 | 1,004 | 1,004 | 1,003 | 1,004 | -0.69% | 1,600 | 41億9571万 | +0.3% | 191.98 | 1.92 |
| 01/08 | 1,000 | 1,011 | 1,000 | 1,011 | +1% | 1,900 | 42億2496万 | +1.1% | 193.32 | 1.94 |
| 01/07 | 1,001 | 1,005 | 1,000 | 1,001 | -0.4% | 3,300 | 41億8317万 | +0.2% | 191.41 | 1.92 |
| 01/06 | 1,005 | 1,005 | 1,000 | 1,005 | -0.5% | 2,400 | 41億9989万 | +0.6% | 192.17 | 1.92 |
| 01/05 | 1,005 | 1,011 | 1,003 | 1,010 | +0.2% | 1,900 | 42億2079万 | +1.1% | 193.13 | 1.93 |
| 2025 | ||||||||||
| 12/30 | 1,005 | 1,019 | 1,001 | 1,008 | +0.2% | 1,400 | 42億1243万 | +1% | 192.75 | 1.89 |
| 12/29 | 1,004 | 1,016 | 1,003 | 1,006 | +0.2% | 800 | 42億407万 | +0.9% | 192.37 | 1.89 |
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 3月期 | 645 4/16 | 430 9/21 | 7,000 4/17 | - | - | +13.24% 2/5 | -25.06% 9/21 |
| 2009年 3月期 | 510 6/16 | 355 10/27 | 3,000 2/16 2/9 1/16 1/9 12/25 12/16 11/17 10/20 10/3 9/22 | - | - | +16.59% 7/27 | -20.09% 10/23 |
| 2010年 3月期 | 565 9/16 | 385 5/25 | 4,000 3/30 | - | - | +27.82% 9/16 | -13.24% 12/10 |
| 2011年 3月期 | 459 7/26 | 377 3/30 | 7,000 9/15 | 19億1816万 | 15億7548万 | +11.61% 11/16 | -5.22% 5/2 |
| 2012年 3月期 | 417 3/27 | 350 11/29 | 6,000 3/27 | 17億4264万 | 14億6265万 | +15.02% 7/27 | -9.5% 11/29 |
| 2013年 3月期 | 470 3/26 | 357 11/14 | 5,000 3/18 1/10 11/5 | 19億6413万 | 14億9190万 | +11.09% 3/26 | -8.04% 10/29 |
| 2014年 3月期 | 445 3/19 3/14 | 371 6/7 | 17,000 5/20 | 18億5965万 | 15億5040万 | +5.84% 1/22 | -9.04% 5/16 |
| 2015年 3月期 | 545 3/26 | 378 5/16 | 30,000 5/16 | 22億7755万 | 15億7966万 | +11.1% 3/2 | -6.89% 4/14 |
| 2016年 3月期 | 584 3/28 | 466 5/12 | 7,000 7/7 | 24億4053万 | 19億4741万 | +10.73% 1/28 | -11.06% 4/8 |
| 2017年 3月期 | 659 3/28 3/27 | 492 4/8 | 12,000 3/29 12/26 | 27億5396万 | 20億5606万 | +10.61% 2/7 | -6.49% 3/29 |
| 2018年 3月期 | 816 3/27 | 590 8/22 | 22,600 1/17 | 34億1006万 | 24億6561万 | +10.76% 1/23 | -7.27% 8/22 |
| 2019年 3月期 | 1,647 12/7 | 676 5/17 | 947,000 12/7 | 68億8281万 | 28億2500万 | +99.4% 12/7 | -21.52% 1/16 |
| 2020年 3月期 | 917 9/17 | 680 3/13 3/10 | 80,600 9/17 | 38億3214万 | 28億4172万 | +26.29% 4/27 | -11.23% 3/13 |
| 2021年 3月期 | 1,494 9/25 | 680 4/2 | 131,300 9/25 | 62億4342万 | 28億4172万 | +28.6% 9/28 | -12.84% 11/19 |
| 2022年 3月期 | 1,280 6/9 | 1,021 8/31 | 21,900 6/9 | 53億4912万 | 42億6675万 | +5.57% 9/14 | -5.24% 8/20 |
| 2023年 3月期 | 1,370 8/8 | 1,036 7/4 | 67,700 8/8 | 57億2523万 | 43億2944万 | +5.13% 8/9 | -1.72% 10/3 9/26 |
| 2024年 3月期 | 1,100 3/12 | 1,024 12/27 12/20 | 31,200 11/20 | 45億9690万 | 42億7929万 | +2.74% 3/25 | -2.27% 4/3 |
| 2025年 3月期 | 1,050 7/31 7/26 他2件 | 980 12/10 | 8,300 8/5 | 43億8795万 | 40億9542万 | +5.59% 4/21 | -5.36% 4/7 |
| 2026年 3月期 | 1,250 4/22 | 931 4/8 | 155,800 4/22 | 52億2375万 | 38億9064万 | +5.09% 8/14 | -3.08% 4/3 |
| 最新 | 1,000 2026/6/2 | 300 | 41億7900万 | -1.09% 1,011 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/20 vs 1998/12/29
- 1%（1.01倍）
- 2000/12/26 vs 1999/12/20
- 3%（1.03倍）
- 2001/12/25 vs 2000/12/26
- 1%（1.01倍）
- 2002/12/26 vs 2001/12/25
- 0%（1倍）
- 2003/12/25 vs 2002/12/26
- 25%（1.25倍）
- 2004/12/29 vs 2003/12/25
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/29
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/26 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/25 vs 2007/12/26
- -17%（0.83倍）
- 2009/12/28 vs 2008/12/25
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/28
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/27 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/27 vs 2012/12/27
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/27
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 27%（1.27倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/29 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/29
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/06/02 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
350円（2011/11/29） - 186%（2.86倍）
1,000円（6/2）
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。
