岐阜造園（1438）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,870
- 始値
- 1,860
- 高値
- 1,861
- 安値
- 1,835
- 終値 -1.87%
- 1,835
- 出来高 +50%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -2.08%
1,874 - 株価（25日）
移動平均値 - -2.55%
1,883 - 出来高（5日）
移動平均値 - +71.43%
700
2025/12/22～2026/05/28
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 | ||||||||||
| 05/28 | 1,860 | 1,861 | 1,835 | 1,835 | -1.87% | 1,200 | 59億5384万 | -2.55% | 12.69 | 1.32 |
| 05/27 | 1,861 | 1,870 | 1,861 | 1,870 | -0.48% | 800 | 60億6740万 | -0.74% | 12.94 | 1.35 |
| 05/26 | 1,881 | 1,881 | 1,878 | 1,879 | -0.42% | 500 | 60億9660万 | -0.16% | 13 | 1.36 |
| 05/25 | 1,899 | 1,899 | 1,887 | 1,887 | -0.63% | 200 | 61億2256万 | +0.37% | 13.05 | 1.36 |
| 05/22 | 1,874 | 1,899 | 1,874 | 1,899 | +1.33% | 800 | 61億6149万 | +1.06% | 13.14 | 1.37 |
| 05/21 | 1,890 | 1,890 | 1,871 | 1,874 | -2.9% | 800 | 60億8038万 | -0.11% | 12.96 | 1.35 |
| 05/20 | 1,899 | 1,930 | 1,889 | 1,930 | +2.12% | 1,400 | 62億6207万 | +2.99% | 13.35 | 1.39 |
| 05/19 | 1,920 | 1,920 | 1,890 | 1,890 | -2.53% | 500 | 61億3229万 | +1.07% | 13.07 | 1.36 |
| 05/18 | 1,982 | 1,982 | 1,845 | 1,939 | -0.56% | 3,100 | 62億9127万 | +3.8% | 13.41 | 1.4 |
| 05/15 | 1,880 | 1,950 | 1,878 | 1,950 | +2.58% | 3,500 | 63億2697万 | +4.73% | 13.49 | 1.41 |
| 05/13 | 1,895 | 1,901 | 1,895 | 1,901 | +1.06% | 700 | 61億6798万 | +2.37% | 13.15 | 1.37 |
| 05/12 | 1,872 | 1,881 | 1,870 | 1,881 | +1.46% | 800 | 61億309万 | +1.51% | 13.01 | 1.36 |
| 05/11 | 1,876 | 1,876 | 1,854 | 1,854 | -0.48% | 700 | 60億1548万 | +0.22% | 12.82 | 1.34 |
| 05/08 | 1,841 | 1,863 | 1,841 | 1,863 | 0% | 4,500 | 60億4468万 | +0.76% | 12.89 | 1.34 |
| 05/07 | 1,881 | 1,881 | 1,862 | 1,863 | +0.16% | 1,400 | 60億4468万 | +0.81% | 12.89 | 1.34 |
| 05/01 | 1,861 | 1,861 | 1,860 | 1,860 | -0.53% | 300 | 60億3495万 | +0.7% | 12.87 | 1.34 |
| 04/30 | 1,887 | 1,887 | 1,870 | 1,870 | -2.6% | 400 | 60億6740万 | +1.25% | 12.94 | 1.35 |
| 04/27 | 1,930 | 1,930 | 1,920 | 1,920 | +0.52% | 500 | 62億2963万 | +4.01% | 13.28 | 1.38 |
| 04/24 | 1,910 | 1,942 | 1,884 | 1,910 | +1.81% | 1,600 | 61億9718万 | +3.69% | 13.21 | 1.38 |
| 04/23 | 1,869 | 1,902 | 1,866 | 1,876 | +0.43% | 6,200 | 60億8686万 | +1.96% | 12.98 | 1.35 |
| 04/22 | 1,865 | 1,880 | 1,865 | 1,868 | +0.05% | 2,500 | 60億6091万 | +1.58% | 12.92 | 1.35 |
| 04/21 | 1,851 | 1,867 | 1,851 | 1,867 | -0.05% | 300 | 60億5766万 | +1.58% | 12.91 | 1.35 |
| 04/20 | 1,868 | 1,868 | 1,868 | 1,868 | -0.05% | 200 | 60億6091万 | +1.63% | 12.92 | 1.35 |
| 04/17 | 1,869 | 1,869 | 1,869 | 1,869 | +0.48% | 400 | 60億6415万 | +1.74% | 12.93 | 1.35 |
| 04/16 | 1,850 | 1,860 | 1,833 | 1,860 | +0.54% | 600 | 60億3495万 | +1.25% | 12.87 | 1.34 |
| 04/15 | 1,850 | 1,856 | 1,850 | 1,850 | +1.09% | 1,100 | 60億251万 | +0.71% | 12.8 | 1.33 |
| 04/14 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | 59億3761万 | -0.33% | 12.66 | 1.32 |
| 04/13 | 1,827 | 1,830 | 1,825 | 1,830 | -1.03% | 500 | 59億3761万 | -0.33% | 12.66 | 1.32 |
| 04/10 | 1,827 | 1,849 | 1,827 | 1,849 | +1.2% | 600 | 59億9926万 | +0.71% | 12.79 | 1.33 |
| 04/09 | 1,825 | 1,827 | 1,825 | 1,827 | +0.11% | 300 | 59億2788万 | -0.49% | 12.64 | 1.32 |
| 04/08 | 1,823 | 1,825 | 1,823 | 1,825 | +0.11% | 500 | 59億2139万 | -0.65% | 12.62 | 1.32 |
| 04/07 | 1,835 | 1,835 | 1,823 | 1,823 | -0.71% | 600 | 59億1490万 | -0.87% | 12.61 | 1.31 |
| 04/06 | 1,810 | 1,836 | 1,810 | 1,836 | +1.44% | 1,000 | 59億5708万 | -0.27% | 12.7 | 1.32 |
| 04/03 | 1,815 | 1,815 | 1,810 | 1,810 | -0.28% | 1,000 | 58億7272万 | -1.79% | 12.52 | 1.31 |
| 04/01 | 1,797 | 1,815 | 1,797 | 1,815 | +1.11% | 400 | 58億8894万 | -1.68% | 12.55 | 1.31 |
| 03/31 | 1,800 | 1,801 | 1,795 | 1,795 | -0.28% | 1,300 | 58億2405万 | -2.97% | 12.42 | 1.29 |
| 03/30 | 1,800 | 1,800 | 1,800 | 1,800 | -1.69% | 700 | 58億4028万 | -2.86% | 12.45 | 1.3 |
| 03/27 | 1,838 | 1,838 | 1,831 | 1,831 | -0.38% | 700 | 59億4086万 | -1.4% | 12.67 | 1.32 |
| 03/26 | 1,844 | 1,844 | 1,838 | 1,838 | -1.18% | 300 | 59億6357万 | -1.18% | 12.71 | 1.33 |
| 03/25 | 1,864 | 1,865 | 1,860 | 1,860 | +0.27% | 500 | 60億3495万 | -0.05% | 12.87 | 1.34 |
| 03/24 | 1,853 | 1,855 | 1,853 | 1,855 | +1.37% | 200 | 60億1873万 | -0.27% | 12.83 | 1.34 |
| 03/23 | 1,839 | 1,839 | 1,830 | 1,830 | -0.49% | 400 | 59億3761万 | -1.51% | 12.66 | 1.32 |
| 03/19 | 1,855 | 1,855 | 1,839 | 1,839 | -0.7% | 600 | 59億6681万 | -0.97% | 12.72 | 1.33 |
| 03/18 | 1,855 | 1,855 | 1,840 | 1,852 | +0.11% | 700 | 60億899万 | -0.16% | 12.81 | 1.34 |
| 03/17 | 1,855 | 1,855 | 1,850 | 1,850 | 0% | 400 | 60億251万 | -0.16% | 12.8 | 1.33 |
| 03/16 | 1,839 | 1,855 | 1,839 | 1,850 | +0.05% | 400 | 60億251万 | +0.05% | 12.8 | 1.33 |
| 03/13 | 1,849 | 1,849 | 1,849 | 1,849 | -0.32% | 200 | 59億9926万 | +0.16% | 12.79 | 1.33 |
| 03/12 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 100 | 60億1873万 | +0.65% | 12.83 | 1.34 |
| 03/11 | 1,850 | 1,855 | 1,826 | 1,855 | -0.27% | 2,200 | 60億1873万 | +0.82% | 12.83 | 1.34 |
| 03/10 | 1,826 | 1,860 | 1,826 | 1,860 | +1.97% | 800 | 60億3495万 | +1.31% | 12.87 | 1.34 |
| 03/09 | 1,822 | 1,830 | 1,822 | 1,824 | -0.33% | 1,800 | 59億1815万 | -0.49% | 12.62 | 1.32 |
| 03/06 | 1,841 | 1,883 | 1,830 | 1,830 | -0.6% | 3,700 | 59億3761万 | -0.05% | 12.66 | 1.32 |
| 03/05 | 1,841 | 1,841 | 1,841 | 1,841 | +0.05% | 100 | 59億7330万 | +0.66% | 12.73 | 1.33 |
| 03/04 | 1,855 | 1,855 | 1,840 | 1,840 | -1.45% | 3,500 | 59億7006万 | +0.71% | 12.73 | 1.33 |
| 03/03 | 1,854 | 1,876 | 1,854 | 1,867 | +0.32% | 1,300 | 60億5766万 | +2.36% | 12.91 | 1.35 |
| 03/02 | 1,880 | 1,880 | 1,850 | 1,861 | -1.17% | 3,000 | 60億3820万 | +2.14% | 12.87 | 1.34 |
| 02/27 | 1,883 | 1,884 | 1,883 | 1,883 | -0.16% | 700 | 61億958万 | +3.52% | 13.03 | 1.36 |
| 02/26 | 1,891 | 1,891 | 1,886 | 1,886 | -0.26% | 1,100 | 61億1931万 | +3.91% | 13.05 | 1.36 |
| 02/25 | 1,917 | 1,917 | 1,891 | 1,891 | -0.42% | 4,700 | 61億3553万 | +4.36% | 13.08 | 1.36 |
| 02/24 | 1,880 | 1,899 | 1,880 | 1,899 | +1.01% | 1,500 | 61億6149万 | +5.03% | 13.14 | 1.37 |
| 02/20 | 1,890 | 1,890 | 1,880 | 1,880 | -0.79% | 900 | 60億9984万 | +4.27% | 13 | 1.36 |
| 02/19 | 1,900 | 1,900 | 1,891 | 1,895 | -0.26% | 1,000 | 61億4851万 | +5.28% | 13.11 | 1.37 |
| 02/18 | 1,865 | 1,900 | 1,848 | 1,900 | +1.88% | 4,000 | 61億6474万 | +5.79% | 13.14 | 1.37 |
| 02/17 | 1,850 | 1,877 | 1,848 | 1,865 | +0.87% | 3,600 | 60億5117万 | +4.07% | 12.9 | 1.35 |
| 02/16 | 1,850 | 1,857 | 1,826 | 1,849 | +2.15% | 5,300 | 59億9926万 | +3.35% | 12.79 | 1.33 |
| 02/13 | 1,799 | 1,810 | 1,799 | 1,810 | +0.56% | 48,100 | 58億7272万 | +1.29% | 12.52 | 1.31 |
| 02/12 | 1,789 | 1,800 | 1,782 | 1,800 | +0.84% | 3,700 | 58億4028万 | +0.78% | 12.45 | 1.3 |
| 02/10 | 1,784 | 1,788 | 1,780 | 1,785 | -0.28% | 1,400 | 57億9161万 | -0.06% | 12.35 | 1.29 |
| 02/09 | 1,781 | 1,791 | 1,781 | 1,790 | +1.07% | 3,100 | 58億783万 | +0.17% | 12.38 | 1.29 |
| 02/06 | 1,777 | 1,780 | 1,771 | 1,771 | +0.06% | 400 | 57億4618万 | -0.95% | 12.25 | 1.28 |
| 02/05 | 1,763 | 1,779 | 1,758 | 1,770 | +0.34% | 1,200 | 57億4294万 | -1.01% | 12.24 | 1.28 |
| 02/04 | 1,772 | 1,772 | 1,764 | 1,764 | -0.45% | 700 | 57億2347万 | -1.4% | 12.2 | 1.27 |
| 02/03 | 1,774 | 1,774 | 1,772 | 1,772 | +0.17% | 400 | 57億4943万 | -1.01% | 12.26 | 1.28 |
| 02/02 | 1,775 | 1,775 | 1,769 | 1,769 | -0.34% | 1,000 | 57億3969万 | -1.23% | 12.24 | 1.28 |
| 01/30 | 1,775 | 1,775 | 1,773 | 1,775 | 0% | 1,600 | 57億5916万 | -1% | 12.28 | 1.28 |
| 01/29 | 1,781 | 1,781 | 1,775 | 1,775 | -0.34% | 1,600 | 57億5916万 | -1.11% | 12.28 | 1.28 |
| 01/28 | 1,783 | 1,783 | 1,781 | 1,781 | -0.22% | 1,200 | 57億7863万 | -0.89% | 12.32 | 1.28 |
| 01/27 | 1,788 | 1,788 | 1,785 | 1,785 | -0.17% | 700 | 57億9161万 | -0.78% | 12.35 | 1.29 |
| 01/26 | 1,784 | 1,788 | 1,783 | 1,788 | -0.33% | 1,200 | 58億134万 | -0.67% | 12.37 | 1.29 |
| 01/23 | 1,808 | 1,808 | 1,783 | 1,794 | -0.77% | 2,000 | 58億2081万 | -0.44% | 12.41 | 1.29 |
| 01/22 | 1,786 | 1,808 | 1,786 | 1,808 | +1.29% | 700 | 58億6623万 | +0.28% | 12.51 | 1.3 |
| 01/21 | 1,786 | 1,787 | 1,785 | 1,785 | -0.34% | 800 | 57億9161万 | -1.05% | 12.35 | 1.29 |
| 01/20 | 1,792 | 1,792 | 1,787 | 1,791 | -0.06% | 1,500 | 58億1107万 | -0.83% | 12.39 | 1.29 |
| 01/19 | 1,806 | 1,806 | 1,792 | 1,792 | 0% | 2,700 | 58億1432万 | -0.88% | 12.4 | 1.29 |
| 01/16 | 1,794 | 1,794 | 1,792 | 1,792 | -0.11% | 1,200 | 58億1432万 | -0.99% | 12.4 | 1.29 |
| 01/15 | 1,793 | 1,800 | 1,793 | 1,794 | +0.06% | 1,800 | 58億2081万 | -0.99% | 12.41 | 1.29 |
| 01/14 | 1,798 | 1,798 | 1,785 | 1,793 | -0.06% | 2,800 | 58億1756万 | -1.16% | 12.4 | 1.29 |
| 01/13 | 1,795 | 1,796 | 1,792 | 1,794 | +0.22% | 45,200 | 58億2081万 | -1.21% | 12.41 | 1.29 |
| 01/09 | 1,797 | 1,797 | 1,788 | 1,790 | -0.39% | 2,800 | 58億783万 | -1.59% | 12.38 | 1.29 |
| 01/08 | 1,795 | 1,813 | 1,789 | 1,797 | +0.11% | 2,300 | 58億3054万 | -1.32% | 12.43 | 1.3 |
| 01/07 | 1,800 | 1,800 | 1,795 | 1,795 | -0.28% | 1,400 | 58億2405万 | -1.54% | 12.42 | 1.29 |
| 01/06 | 1,815 | 1,815 | 1,800 | 1,800 | 0% | 1,200 | 58億4028万 | -1.42% | 12.45 | 1.3 |
| 01/05 | 1,815 | 1,815 | 1,799 | 1,800 | -0.83% | 1,500 | 58億4028万 | -1.59% | 12.45 | 1.3 |
| 2025 | ||||||||||
| 12/30 | 1,796 | 1,815 | 1,796 | 1,815 | +1.91% | 1,200 | 58億8894万 | -0.87% | 12.55 | 1.36 |
| 12/29 | 1,781 | 1,800 | 1,780 | 1,781 | -0.17% | 2,400 | 57億7863万 | -2.84% | 12.32 | 1.34 |
| 12/26 | 1,811 | 1,811 | 1,784 | 1,784 | -0.94% | 3,000 | 57億8836万 | -2.83% | 12.34 | 1.34 |
| 12/25 | 1,805 | 1,815 | 1,801 | 1,801 | -0.22% | 1,500 | 58億4352万 | -2.12% | 12.46 | 1.35 |
| 12/24 | 1,811 | 1,817 | 1,805 | 1,805 | -0.33% | 1,900 | 58億5650万 | -2.06% | 12.49 | 1.36 |
| 12/23 | 1,820 | 1,821 | 1,810 | 1,811 | -0.55% | 2,300 | 58億7597万 | -1.9% | 12.53 | 1.36 |
| 12/22 | 1,830 | 1,833 | 1,821 | 1,821 | -0.05% | 1,200 | 59億841万 | -1.67% | 12.6 | 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 | |
| 2017年 9月期 | 776 1,551 6/27 | 506 1,012 12/12 1,012 11/16 | 963,600 481,800 11/1 | 22億5174万 | 14億6922万 | +16.4% 6/26 | -9.13% 8/15 |
| 2018年 9月期 | 740 1,480 5/14 | 569 1,137 11/15 | 14,200 7,100 11/15 | 21億4866万 | 16億5069万 | +6.67% 5/8 | -8.02% 11/15 |
| 2019年 9月期 | 701 1,402 10/17 1,402 10/16 | 510 1,020 12/25 | 13,400 6,700 7/22 | 20億3542万 | 14億8083万 | +6.33% 8/30 | -15.65% 12/25 |
| 2020年 9月期 | 804 1,607 9/15 1,607 9/14 | 549 1,098 3/13 | 18,200 9,100 12/16 | 25億7409万 | 15億9407万 | +17.86% 5/18 | -18.84% 3/13 |
| 2021年 9月期 | 1,129 8/11 | 700 1,400 12/8 1,400 12/1 他2件 | 17,600 8,800 10/8 | 36億1686万 | 22億4252万 | +18.48% 4/20 | -3.32% 12/8 |
| 2022年 9月期 | 1,230 9/22 | 953 8/12 | 23,200 9/22 | 39億4042万 | 30億5303万 | +11.18% 9/22 | -3.58% 8/12 |
| 2023年 9月期 | 1,870 9/21 | 980 12/12 12/8 | 74,900 5/12 | 59億9260万 | 31億3952万 | +29.92% 5/11 | -17.96% 10/4 |
| 2024年 9月期 | 2,290 9/18 | 1,328 10/6 10/4 | 17,900 12/5 | 73億9578万 | 42億5570万 | +18.09% 9/18 | -17.19% 8/5 |
| 2025年 9月期 | 2,038 11/14 | 1,705 4/7 | 14,900 4/25 | 66億841万 | 55億2863万 | +8.53% 1/6 | -8.31% 11/26 |
| 最新 | 1,835 2026/5/28 | 1,200 | 59億5384万 | -2.55% 1,883 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/29 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/29
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/05/28 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
506円（2016/12/12） - 263%（3.63倍）
1,835円（5/28）
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。
