- 1380
- 2026/10/06
- 時価
- 41億円
- PER 予
- 52.17倍
- 2010年以降
- 16.68-239.01倍
（2010-2026年） - PBR
- 1.94倍
- 2010年以降
- 1.12-4.05倍
（2010-2026年） - 配当 予
- 1%
- ROE 予
- 3.72%
- ROA 予
- 1.13%
- 資料
- Link
- CSV,JSON
秋川牧園（1380）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,002
- 始値
- 1,003
- 高値
- 1,003
- 安値
- 1,001
- 終値 -0.1%
- 1,001
- 出来高 -59.09%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,000 - 株価（25日）
移動平均値 - +0.2%
999 - 出来高（5日）
移動平均値 - +15.38%
780
2026/05/08～2026/10/06
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 | ||||||||||
| 10/06 | 1,003 | 1,003 | 1,001 | 1,001 | -0.1% | 900 | - | +0.2% | - | - |
| 10/05 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 2,200 | - | +0.3% | - | - |
| 10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | +0.1% | - | - |
| 10/01 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 500 | - | +0.1% | - | - |
| 09/30 | 999 | 999 | 999 | 999 | 0% | 200 | - | 0% | - | - |
| 09/28 | 1,000 | 1,000 | 999 | 999 | +0.1% | 200 | - | +0.1% | - | - |
| 09/25 | 998 | 998 | 998 | 998 | 0% | 500 | - | 0% | - | - |
| 09/24 | 998 | 998 | 998 | 998 | 0% | 1,200 | - | -0.1% | - | - |
| 09/18 | 997 | 998 | 996 | 998 | +0.1% | 1,700 | - | -0.1% | - | - |
| 09/17 | 1,003 | 1,003 | 997 | 997 | -0.1% | 1,400 | - | -0.2% | - | - |
| 09/16 | 1,001 | 1,001 | 996 | 998 | -0.2% | 2,000 | - | -0.1% | - | - |
| 09/15 | 999 | 1,000 | 999 | 1,000 | +0.2% | 400 | - | +0.1% | - | - |
| 09/14 | 998 | 998 | 998 | 998 | -0.3% | 600 | - | -0.1% | - | - |
| 09/11 | 999 | 1,001 | 999 | 1,001 | +0.3% | 200 | - | +0.2% | - | - |
| 09/09 | 999 | 1,004 | 998 | 998 | -0.3% | 700 | - | -0.1% | - | - |
| 09/08 | 1,006 | 1,006 | 997 | 1,001 | +0.3% | 1,300 | - | +0.2% | - | - |
| 09/07 | 998 | 998 | 998 | 998 | -0.2% | 400 | - | -0.1% | - | - |
| 09/04 | 997 | 1,000 | 997 | 1,000 | +0.3% | 700 | - | +0.1% | - | - |
| 09/03 | 1,000 | 1,000 | 997 | 997 | -0.3% | 300 | - | -0.2% | - | - |
| 09/02 | 1,000 | 1,000 | 1,000 | 1,000 | +0.4% | 1,000 | - | +0.1% | - | - |
| 09/01 | 997 | 997 | 996 | 996 | -0.2% | 900 | - | -0.3% | - | - |
| 08/31 | 997 | 999 | 997 | 998 | +0.1% | 800 | - | -0.1% | - | - |
| 08/28 | 997 | 997 | 997 | 997 | -0.2% | 100 | - | -0.2% | - | - |
| 08/27 | 1,000 | 1,000 | 995 | 999 | -0.1% | 3,600 | - | 0% | - | - |
| 08/26 | 999 | 1,000 | 999 | 1,000 | +0.2% | 400 | - | +0.1% | - | - |
| 08/25 | 1,002 | 1,002 | 998 | 998 | -0.2% | 300 | - | -0.1% | - | - |
| 08/24 | 1,002 | 1,002 | 998 | 1,000 | +0.2% | 1,500 | - | +0.1% | - | - |
| 08/21 | 999 | 1,000 | 998 | 998 | +0.1% | 900 | - | -0.2% | - | - |
| 08/20 | 998 | 1,005 | 997 | 997 | +0.1% | 2,200 | - | -0.3% | - | - |
| 08/19 | 1,001 | 1,035 | 996 | 996 | -0.4% | 5,200 | - | -0.5% | - | - |
| 08/18 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 1,500 | - | -0.1% | - | - |
| 08/17 | 1,004 | 1,004 | 1,000 | 1,000 | -0.4% | 1,700 | - | -0.1% | - | - |
| 08/14 | 1,004 | 1,005 | 1,004 | 1,004 | +0.4% | 1,100 | - | +0.3% | - | - |
| 08/13 | 996 | 1,000 | 996 | 1,000 | +0.4% | 400 | - | -0.1% | - | - |
| 08/12 | 999 | 1,001 | 996 | 996 | -0.5% | 1,300 | - | -0.5% | - | - |
| 08/10 | 996 | 1,001 | 996 | 1,001 | +0.1% | 200 | - | -0.1% | - | - |
| 08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 800 | - | -0.2% | - | - |
| 08/06 | 1,000 | 1,000 | 1,000 | 1,000 | +0.3% | 200 | - | -0.2% | - | - |
| 08/05 | 1,000 | 1,000 | 995 | 997 | +0.3% | 700 | - | -0.5% | - | - |
| 08/04 | 1,000 | 1,000 | 994 | 994 | -0.5% | 1,900 | - | -0.8% | - | - |
| 08/03 | 995 | 999 | 994 | 999 | +0.1% | 2,800 | - | -0.3% | - | - |
| 07/31 | 998 | 998 | 998 | 998 | -0.6% | 100 | - | -0.4% | - | - |
| 07/30 | 997 | 1,004 | 996 | 1,004 | +0.5% | 400 | - | +0.2% | - | - |
| 07/29 | 999 | 999 | 998 | 999 | +0.1% | 600 | - | -0.2% | - | - |
| 07/28 | 1,001 | 1,002 | 996 | 998 | -0.3% | 2,200 | - | -0.3% | - | - |
| 07/27 | 1,006 | 1,007 | 999 | 1,001 | +0.3% | 1,500 | - | 0% | - | - |
| 07/24 | 999 | 1,001 | 995 | 998 | -0.1% | 1,600 | - | -0.3% | - | - |
| 07/23 | 1,000 | 1,000 | 999 | 999 | -0.1% | 200 | - | -0.2% | - | - |
| 07/22 | 1,003 | 1,003 | 1,000 | 1,000 | 0% | 2,400 | - | -0.1% | - | - |
| 07/21 | 998 | 1,000 | 998 | 1,000 | 0% | 2,600 | - | -0.1% | - | - |
| 07/17 | 1,000 | 1,007 | 999 | 1,000 | -0.89% | 2,300 | - | 0% | - | - |
| 07/16 | 1,025 | 1,025 | 1,005 | 1,009 | -0.98% | 4,500 | - | +0.9% | - | - |
| 07/15 | 1,010 | 1,019 | 1,010 | 1,019 | +0.89% | 2,400 | - | +1.9% | - | - |
| 07/14 | 1,010 | 1,010 | 1,010 | 1,010 | +0.7% | 200 | - | +1.1% | - | - |
| 07/13 | 1,003 | 1,003 | 1,003 | 1,003 | +0.2% | 400 | - | +0.4% | - | - |
| 07/10 | 1,005 | 1,005 | 1,001 | 1,001 | -0.4% | 600 | - | +0.2% | - | - |
| 07/09 | 1,005 | 1,005 | 1,005 | 1,005 | +0.3% | 100 | - | +0.6% | - | - |
| 07/08 | 1,006 | 1,006 | 1,002 | 1,002 | 0% | 300 | - | +0.3% | - | - |
| 07/07 | 1,002 | 1,002 | 1,002 | 1,002 | -0.2% | 1,100 | - | +0.3% | - | - |
| 07/06 | 1,000 | 1,004 | 1,000 | 1,004 | +0.3% | 2,300 | - | +0.5% | - | - |
| 07/03 | 1,001 | 1,004 | 1,001 | 1,001 | 0% | 2,300 | - | +0.2% | - | - |
| 07/01 | 1,006 | 1,006 | 1,001 | 1,001 | +0.1% | 200 | - | +0.2% | - | - |
| 06/30 | 1,000 | 1,000 | 999 | 1,000 | +0.1% | 1,200 | - | +0.1% | - | - |
| 06/29 | 999 | 1,008 | 999 | 999 | 0% | 700 | - | -0.1% | - | - |
| 06/26 | 1,004 | 1,004 | 999 | 999 | 0% | 500 | - | -0.1% | - | - |
| 06/25 | 993 | 1,004 | 993 | 999 | +0.6% | 900 | - | -0.2% | - | - |
| 06/24 | 994 | 994 | 991 | 993 | +0.2% | 400 | - | -0.9% | - | - |
| 06/23 | 1,001 | 1,001 | 990 | 991 | -1% | 800 | - | -1.2% | - | - |
| 06/22 | 992 | 1,001 | 991 | 1,001 | +0.2% | 2,300 | - | -0.4% | - | - |
| 06/19 | 987 | 999 | 987 | 999 | +1.22% | 900 | - | -0.6% | - | - |
| 06/18 | 991 | 991 | 987 | 987 | -0.5% | 2,300 | - | -1.79% | - | - |
| 06/17 | 992 | 992 | 991 | 992 | -0.6% | 500 | - | -1.39% | - | - |
| 06/16 | 1,000 | 1,000 | 993 | 998 | -0.2% | 2,400 | - | -0.8% | - | - |
| 06/15 | 992 | 1,000 | 990 | 1,000 | +0.7% | 1,300 | - | -0.7% | - | - |
| 06/12 | 1,000 | 1,000 | 991 | 993 | -0.3% | 1,100 | - | -1.49% | - | - |
| 06/11 | 1,003 | 1,003 | 995 | 996 | -0.3% | 900 | - | -1.29% | - | - |
| 06/10 | 1,002 | 1,002 | 999 | 999 | 0% | 800 | - | -0.99% | - | - |
| 06/09 | 1,001 | 1,001 | 999 | 999 | -0.3% | 1,500 | - | -0.99% | - | - |
| 06/08 | 1,002 | 1,002 | 1,002 | 1,002 | -0.3% | 200 | - | -0.69% | - | - |
| 06/05 | 1,005 | 1,005 | 1,005 | 1,005 | +0.4% | 100 | - | -0.4% | - | - |
| 06/04 | 1,002 | 1,002 | 1,001 | 1,001 | -0.2% | 300 | - | -0.89% | - | - |
| 06/03 | 1,001 | 1,005 | 1,001 | 1,003 | +0.3% | 500 | - | -0.79% | - | - |
| 06/02 | 1,005 | 1,005 | 1,000 | 1,000 | -0.5% | 300 | - | -1.09% | - | - |
| 06/01 | 1,009 | 1,010 | 1,005 | 1,005 | 0% | 900 | - | -0.79% | - | - |
| 05/29 | 1,012 | 1,019 | 1,000 | 1,005 | -0.69% | 2,100 | - | -0.89% | - | - |
| 05/28 | 1,012 | 1,012 | 1,012 | 1,012 | +0.4% | 1,100 | - | -0.3% | - | - |
| 05/27 | 1,010 | 1,010 | 1,003 | 1,008 | -1.18% | 1,600 | - | -0.69% | - | - |
| 05/26 | 1,016 | 1,020 | 1,007 | 1,020 | +1.69% | 1,700 | - | +0.39% | - | - |
| 05/25 | 1,009 | 1,009 | 1,003 | 1,003 | -0.99% | 900 | - | -1.38% | - | - |
| 05/22 | 1,022 | 1,022 | 1,007 | 1,013 | -0.88% | 1,500 | - | -0.49% | - | - |
| 05/21 | 1,025 | 1,025 | 1,015 | 1,022 | -0.29% | 1,000 | - | +0.39% | - | - |
| 05/20 | 1,025 | 1,025 | 1,008 | 1,025 | 0% | 900 | - | +0.69% | - | - |
| 05/19 | 1,024 | 1,026 | 1,007 | 1,025 | +2.4% | 3,000 | - | +0.59% | - | - |
| 05/18 | 1,025 | 1,025 | 1,000 | 1,001 | -0.89% | 1,800 | - | -1.77% | - | - |
| 05/15 | 1,023 | 1,023 | 1,010 | 1,010 | +0.2% | 3,400 | - | -0.98% | - | - |
| 05/14 | 1,010 | 1,017 | 1,004 | 1,008 | +0.3% | 1,100 | - | -1.18% | - | - |
| 05/13 | 1,020 | 1,020 | 1,005 | 1,005 | -2.14% | 1,100 | - | -1.57% | - | - |
| 05/12 | 1,014 | 1,027 | 1,001 | 1,027 | +0.88% | 700 | - | +0.49% | - | - |
| 05/11 | 1,009 | 1,018 | 1,009 | 1,018 | +0.99% | 2,200 | - | -0.39% | - | - |
| 05/08 | 1,002 | 1,009 | 999 | 1,008 | +0.8% | 800 | - | -1.37% | - | - |
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 | 1,001 2026/10/6 | 900 | 41億8317万 | +0.2% 999 | |||
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）
- 2026/10/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
350円（2011/11/29） - 186%（2.86倍）
1,001円（10/6）
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。
