大本組（1793）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,880
- 始値
- 1,855
- 高値
- 1,880
- 安値
- 1,854
- 終値 -1.01%
- 1,861
- 出来高 -33.33%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,856 - 株価（25日）
移動平均値 - +3.62%
1,796 - 出来高（5日）
移動平均値 - -22.33%
2,060
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,855 | 1,880 | 1,854 | 1,861 | -1.01% | 1,600 | 498億6415万 | +3.62% | 17.53 | 0.69 |
| 06/02 | 1,859 | 1,945 | 1,835 | 1,880 | +0.53% | 2,400 | 503億7324万 | +4.85% | 17.71 | 0.7 |
| 06/01 | 1,870 | 1,870 | 1,864 | 1,870 | +1.19% | 1,600 | 501億530万 | +4.41% | 17.62 | 0.69 |
| 05/29 | 1,838 | 1,848 | 1,818 | 1,848 | +1.54% | 1,300 | 495億1582万 | +3.7% | 17.41 | 0.68 |
| 05/28 | 1,832 | 1,854 | 1,798 | 1,820 | -1.25% | 3,400 | 487億6558万 | +2.59% | 17.14 | 0.67 |
| 05/27 | 1,875 | 1,890 | 1,843 | 1,843 | -1.65% | 2,300 | 493億8185万 | +4.42% | 17.36 | 0.68 |
| 05/26 | 1,850 | 1,875 | 1,815 | 1,874 | +1.3% | 900 | 502億1248万 | +6.66% | 17.65 | 0.69 |
| 05/25 | 1,849 | 1,850 | 1,826 | 1,850 | +0.54% | 2,900 | 495億6941万 | +5.9% | 17.43 | 0.68 |
| 05/22 | 1,809 | 1,850 | 1,807 | 1,840 | +1.77% | 3,400 | 493億147万 | +5.93% | 17.33 | 0.68 |
| 05/21 | 1,820 | 1,840 | 1,808 | 1,808 | -0.55% | 2,700 | 484億4405万 | +4.63% | 17.03 | 0.67 |
| 05/20 | 1,811 | 1,829 | 1,810 | 1,818 | +0.44% | 2,900 | 487億1200万 | +5.64% | 17.13 | 0.67 |
| 05/19 | 1,810 | 1,811 | 1,810 | 1,810 | 0% | 1,600 | 484億9764万 | +5.6% | 17.05 | 0.67 |
| 05/18 | 1,883 | 1,883 | 1,810 | 1,810 | -1.79% | 2,200 | 484億9764万 | +5.97% | 17.05 | 0.67 |
| 05/15 | 1,945 | 1,945 | 1,830 | 1,843 | -5.49% | 5,400 | 493億8185万 | +8.41% | 17.36 | 0.68 |
| 05/14 | 1,976 | 2,128 | 1,863 | 1,950 | +12.33% | 29,200 | 522億4884万 | +15.18% | 18.37 | 0.72 |
| 05/13 | 1,799 | 1,799 | 1,723 | 1,736 | -3.29% | 1,200 | 465億1487万 | +3.27% | 16.35 | 0.64 |
| 05/12 | 1,744 | 1,795 | 1,733 | 1,795 | +1.64% | 2,000 | 480億9573万 | +6.91% | 16.91 | 0.66 |
| 05/11 | 1,766 | 1,790 | 1,766 | 1,766 | +3.03% | 4,900 | 473億1869万 | +5.43% | 16.64 | 0.65 |
| 05/08 | 1,683 | 1,750 | 1,683 | 1,714 | +1.42% | 1,500 | 459億2539万 | +2.51% | 16.15 | 0.63 |
| 05/07 | 1,697 | 1,711 | 1,690 | 1,690 | +0.54% | 1,400 | 452億8233万 | +0.96% | 15.92 | 0.63 |
| 05/01 | 1,719 | 1,719 | 1,681 | 1,681 | -0.71% | 2,500 | 450億4118万 | -0.12% | 15.84 | 0.62 |
| 04/30 | 1,660 | 1,698 | 1,660 | 1,693 | +0.95% | 800 | 453億6271万 | +0.12% | 15.95 | 0.63 |
| 04/28 | 1,662 | 1,677 | 1,652 | 1,677 | -1.18% | 2,600 | 449億3400万 | -1.24% | 15.8 | 0.62 |
| 04/27 | 1,726 | 1,730 | 1,677 | 1,697 | -1.96% | 2,700 | 454億6989万 | -0.47% | 15.99 | 0.63 |
| 04/24 | 1,796 | 1,796 | 1,717 | 1,731 | -2.53% | 3,800 | 463億8089万 | +1.23% | 16.31 | 0.64 |
| 04/23 | 1,834 | 1,834 | 1,670 | 1,776 | -3.74% | 13,300 | 475億8664万 | +3.68% | 16.73 | 0.66 |
| 04/22 | 1,638 | 1,871 | 1,638 | 1,845 | +12.71% | 24,200 | 494億3544万 | +7.64% | 17.38 | 0.68 |
| 04/21 | 1,638 | 1,658 | 1,631 | 1,637 | -0.06% | 2,000 | 438億6223万 | -4.44% | 15.42 | 0.61 |
| 04/20 | 1,610 | 1,638 | 1,610 | 1,638 | +2.06% | 1,600 | 438億8903万 | -4.88% | 15.43 | 0.61 |
| 04/17 | 1,625 | 1,625 | 1,604 | 1,605 | -2.55% | 700 | 430億481万 | -7.23% | 15.12 | 0.59 |
| 04/16 | 1,625 | 1,647 | 1,600 | 1,647 | +1.86% | 2,300 | 441億3017万 | -5.29% | 15.51 | 0.61 |
| 04/15 | 1,602 | 1,618 | 1,602 | 1,617 | +1.25% | 1,100 | 433億2635万 | -7.49% | 15.23 | 0.6 |
| 04/14 | 1,627 | 1,660 | 1,597 | 1,597 | -1.42% | 8,700 | 427億9046万 | -9.16% | 15.04 | 0.59 |
| 04/13 | 1,621 | 1,649 | 1,620 | 1,620 | -0.92% | 2,800 | 434億673万 | -8.32% | 15.26 | 0.6 |
| 04/10 | 1,650 | 1,652 | 1,612 | 1,635 | -0.55% | 5,400 | 438億864万 | -8.09% | 15.4 | 0.61 |
| 04/09 | 1,645 | 1,695 | 1,639 | 1,644 | 0% | 3,400 | 440億4979万 | -8.16% | 15.49 | 0.61 |
| 04/08 | 1,627 | 1,657 | 1,627 | 1,644 | +1.04% | 5,400 | 440億4979万 | -8.62% | 15.49 | 0.61 |
| 04/07 | 1,687 | 1,687 | 1,626 | 1,627 | -1.75% | 2,000 | 435億9429万 | -10.21% | 15.33 | 0.6 |
| 04/06 | 1,666 | 1,698 | 1,656 | 1,656 | -0.6% | 1,000 | 443億7132万 | -9.51% | 15.6 | 0.61 |
| 04/03 | 1,682 | 1,689 | 1,666 | 1,666 | -0.83% | 2,800 | 446億3927万 | -9.75% | 15.69 | 0.62 |
| 04/02 | 1,693 | 1,694 | 1,670 | 1,680 | -0.77% | 2,400 | 450億1439万 | -9.58% | 15.83 | 0.62 |
| 04/01 | 1,740 | 1,750 | 1,652 | 1,693 | -0.41% | 8,600 | 453億6271万 | -9.32% | 15.95 | 0.63 |
| 03/31 | 1,734 | 1,734 | 1,685 | 1,700 | -3.24% | 4,700 | 455億5027万 | -9.28% | 23.85 | 0.63 |
| 03/30 | 1,722 | 1,805 | 1,722 | 1,757 | -8.49% | 6,600 | 470億7754万 | -6.49% | 24.65 | 0.65 |
| 03/27 | 1,869 | 1,920 | 1,869 | 1,920 | +2.13% | 7,400 | 514億4501万 | +2.18% | 26.93 | 0.71 |
| 03/26 | 1,865 | 1,886 | 1,863 | 1,880 | +1.02% | 2,600 | 503億7324万 | +0.53% | 26.37 | 0.7 |
| 03/25 | 1,849 | 1,866 | 1,849 | 1,861 | +0.92% | 2,900 | 498億6415万 | -0.11% | 26.11 | 0.69 |
| 03/24 | 1,818 | 1,845 | 1,812 | 1,844 | +1.37% | 3,000 | 494億865万 | -0.7% | 25.87 | 0.68 |
| 03/23 | 1,790 | 1,835 | 1,760 | 1,819 | +0.61% | 3,400 | 487億3879万 | -1.78% | 25.52 | 0.67 |
| 03/19 | 1,814 | 1,814 | 1,780 | 1,808 | -0.5% | 3,500 | 484億4405万 | -2.16% | 25.36 | 0.67 |
| 03/18 | 1,855 | 1,855 | 1,816 | 1,817 | +0.11% | 2,100 | 486億8520万 | -1.41% | 25.49 | 0.67 |
| 03/17 | 1,874 | 1,881 | 1,795 | 1,815 | -1.79% | 10,200 | 486億3161万 | -1.14% | 25.46 | 0.67 |
| 03/16 | 1,815 | 1,848 | 1,810 | 1,848 | +0.43% | 4,000 | 495億1582万 | +1.09% | 25.92 | 0.68 |
| 03/13 | 1,828 | 1,847 | 1,818 | 1,840 | +0.55% | 3,900 | 493億147万 | +1.21% | 25.81 | 0.68 |
| 03/12 | 1,879 | 1,879 | 1,830 | 1,830 | -2.3% | 1,400 | 490億3353万 | +1.27% | 25.67 | 0.68 |
| 03/11 | 1,858 | 1,881 | 1,849 | 1,873 | +0.43% | 4,700 | 501億8568万 | +4.23% | 26.28 | 0.69 |
| 03/10 | 1,872 | 1,883 | 1,850 | 1,865 | +1.8% | 3,900 | 499億7133万 | +4.54% | 26.16 | 0.69 |
| 03/09 | 1,888 | 1,888 | 1,808 | 1,832 | -4.08% | 8,900 | 490億8712万 | +3.39% | 25.7 | 0.68 |
| 03/06 | 1,911 | 1,932 | 1,892 | 1,910 | -0.26% | 3,100 | 511億7707万 | +8.4% | 26.79 | 0.71 |
| 03/05 | 1,922 | 1,990 | 1,898 | 1,915 | +1.75% | 8,100 | 513億1104万 | +9.49% | 26.86 | 0.71 |
| 03/04 | 1,926 | 1,941 | 1,875 | 1,882 | -4.27% | 9,700 | 504億2683万 | +8.41% | 26.4 | 0.7 |
| 03/03 | 2,090 | 2,150 | 1,942 | 1,966 | -5.3% | 12,200 | 526億7755万 | +14.04% | 27.58 | 0.73 |
| 03/02 | 2,059 | 2,150 | 2,045 | 2,076 | +0.83% | 9,900 | 556億2492万 | +21.4% | 29.12 | 0.77 |
| 02/27 | 1,991 | 2,059 | 1,965 | 2,059 | +4.52% | 8,200 | 551億6942万 | +21.76% | 28.88 | 0.76 |
| 02/26 | 1,912 | 2,000 | 1,889 | 1,970 | +3.74% | 11,200 | 527億8473万 | +17.82% | 27.64 | 0.73 |
| 02/25 | 1,881 | 1,913 | 1,873 | 1,899 | +1.82% | 8,100 | 508億8233万 | +14.54% | 26.64 | 0.7 |
| 02/24 | 1,850 | 1,939 | 1,850 | 1,865 | +1.91% | 13,300 | 499億7133万 | +13.3% | 26.16 | 0.69 |
| 02/20 | 1,799 | 1,836 | 1,770 | 1,830 | +4.87% | 10,100 | 490億3353万 | +12% | 25.67 | 0.68 |
| 02/19 | 1,735 | 1,765 | 1,723 | 1,745 | +2.53% | 12,700 | 467億5601万 | +7.45% | 24.48 | 0.65 |
| 02/18 | 1,704 | 1,720 | 1,682 | 1,702 | +0.06% | 3,100 | 456億386万 | +5.26% | 23.88 | 0.63 |
| 02/17 | 1,703 | 1,720 | 1,699 | 1,701 | -0.53% | 4,700 | 455億7707万 | +5.46% | 23.86 | 0.63 |
| 02/16 | 1,719 | 1,719 | 1,698 | 1,710 | -0.52% | 8,000 | 458億1821万 | +6.28% | 23.99 | 0.63 |
| 02/13 | 1,725 | 1,725 | 1,685 | 1,719 | -0.46% | 6,700 | 460億5936万 | +7.24% | 24.11 | 0.64 |
| 02/12 | 1,683 | 1,732 | 1,669 | 1,727 | +3.48% | 11,500 | 462億7372万 | +8.01% | 24.23 | 0.64 |
| 02/10 | 1,673 | 1,677 | 1,626 | 1,669 | +0.6% | 9,000 | 447億1965万 | +4.71% | 23.41 | 0.62 |
| 02/09 | 1,615 | 1,660 | 1,615 | 1,659 | +2.66% | 15,900 | 444億5171万 | +4.41% | 23.27 | 0.61 |
| 02/06 | 1,625 | 1,630 | 1,600 | 1,616 | +1.32% | 48,600 | 432億9955万 | +2.02% | 22.67 | 0.6 |
| 02/05 | 1,568 | 1,598 | 1,568 | 1,595 | +1.92% | 17,500 | 427億3687万 | +0.89% | 22.38 | 0.59 |
| 02/04 | 1,557 | 1,566 | 1,557 | 1,565 | +0.13% | 3,600 | 419億3304万 | -0.76% | 21.95 | 0.58 |
| 02/03 | 1,560 | 1,570 | 1,560 | 1,563 | +0.26% | 5,300 | 418億7945万 | -0.76% | 21.93 | 0.58 |
| 02/02 | 1,571 | 1,594 | 1,559 | 1,559 | -0.76% | 6,200 | 417億7228万 | -0.83% | 21.87 | 0.58 |
| 01/30 | 1,572 | 1,572 | 1,561 | 1,571 | 0% | 3,200 | 420億9381万 | +0.19% | 22.04 | 0.58 |
| 01/29 | 1,589 | 1,600 | 1,571 | 1,571 | -1.19% | 3,600 | 420億9381万 | +0.45% | 22.04 | 0.58 |
| 01/28 | 1,589 | 1,590 | 1,588 | 1,590 | +0.06% | 5,400 | 426億290万 | +1.86% | 22.31 | 0.59 |
| 01/27 | 1,590 | 1,595 | 1,589 | 1,589 | -0.38% | 5,700 | 425億7611万 | +2.12% | 22.29 | 0.59 |
| 01/26 | 1,585 | 1,595 | 1,577 | 1,595 | 0% | 4,500 | 427億3687万 | +2.77% | 22.38 | 0.59 |
| 01/23 | 1,598 | 1,598 | 1,583 | 1,595 | -0.93% | 4,000 | 427億3687万 | +3.04% | 22.38 | 0.59 |
| 01/22 | 1,596 | 1,610 | 1,580 | 1,610 | +1.26% | 3,100 | 431億3879万 | +4.27% | 22.59 | 0.6 |
| 01/21 | 1,613 | 1,613 | 1,589 | 1,590 | -1% | 2,900 | 426億290万 | +3.31% | 22.31 | 0.59 |
| 01/20 | 1,599 | 1,609 | 1,599 | 1,606 | +0.44% | 1,600 | 430億3161万 | +4.63% | 22.53 | 0.59 |
| 01/19 | 1,574 | 1,599 | 1,574 | 1,599 | +1.2% | 1,200 | 428億4405万 | +4.44% | 22.43 | 0.59 |
| 01/16 | 1,564 | 1,580 | 1,564 | 1,580 | +1.02% | 1,100 | 423億3496万 | +3.67% | 22.16 | 0.58 |
| 01/15 | 1,600 | 1,615 | 1,564 | 1,564 | -1.7% | 8,100 | 419億625万 | +2.96% | 21.94 | 0.58 |
| 01/14 | 1,584 | 1,591 | 1,572 | 1,591 | -0.19% | 600 | 426億2969万 | +5.09% | 22.32 | 0.59 |
| 01/13 | 1,593 | 1,607 | 1,589 | 1,594 | +0.25% | 3,000 | 427億1008万 | +5.77% | 22.36 | 0.59 |
| 01/09 | 1,543 | 1,590 | 1,543 | 1,590 | +1.27% | 3,200 | 426億290万 | +6% | 22.31 | 0.59 |
| 01/08 | 1,619 | 1,619 | 1,560 | 1,570 | -3.03% | 700 | 420億6701万 | +5.16% | 22.02 | 0.58 |
| 01/07 | 1,583 | 1,629 | 1,562 | 1,619 | +0.56% | 4,900 | 433億7993万 | +8.88% | 22.71 | 0.6 |
| 01/06 | 1,523 | 1,629 | 1,523 | 1,610 | +5.23% | 5,800 | 431億3879万 | +8.78% | 22.59 | 0.6 |
| 01/05 | 1,507 | 1,540 | 1,507 | 1,530 | -0.39% | 2,000 | 409億9524万 | +3.87% | 21.46 | 0.57 |
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 | 748 897 7/2 | 214 257 3/21 | 520,800 434,000 8/9 | - | - | +33.03% 4/24 | -38.5% 3/7 |
| 2009年 3月期 | 362 434 4/24 | 173 208 12/19 | 46,800 39,000 4/25 | - | - | +18.24% 5/9 | -19.18% 10/8 |
| 2010年 3月期 | 290 348 8/24 | 196 235 4/20 | 43,200 36,000 6/30 | - | - | +14.99% 6/30 | -9.74% 12/11 |
| 2011年 3月期 | 342 410 3/31 410 3/28 | 226 271 10/8 | 96,000 80,000 3/17 | 129億9864万 | 85億9178万 | +14.04% 2/1 | -9.96% 5/21 |
| 2012年 3月期 | 342 410 2/1 410 5/16 他6件 | 275 330 11/11 330 8/30 | 48,000 40,000 6/27 | 129億9864万 | 104億6232万 | +13.54% 11/28 | -9.03% 8/8 |
| 2013年 3月期 | 355 426 2/8 | 267 320 12/11 | 61,200 51,000 4/26 | 135億590万 | 101億4528万 | +13.91% 1/10 | -5.13% 2/15 |
| 2014年 3月期 | 731 877 1/21 | 300 360 4/4 | 358,800 299,000 1/17 | 278億475万 | 114億1344万 | +42.46% 1/21 | -8.53% 3/14 |
| 2015年 3月期 | 796 955 3/13 | 507 608 6/6 | 140,400 117,000 6/6 | 302億7770万 | 192億7627万 | +11.49% 8/5 | -12% 5/21 |
| 2016年 3月期 | 834 1,001 8/5 | 593 712 3/31 712 3/29 | 55,200 46,000 8/5 | 317億3610万 | 225億7353万 | +8% 8/5 | -16.35% 4/7 |
| 2017年 3月期 | 702 842 2/9 | 481 577 5/19 | 110,400 92,000 2/10 | 266億9510万 | 182億9343万 | +14.42% 11/16 | -8.88% 5/18 |
| 2018年 3月期 | 1,007 6,040 2/19 | 638 765 4/24 765 4/21 | 99,600 83,000 6/2 | 382億9891万 | 242億5386万 | +9.91% 11/10 | -10.74% 3/26 |
| 2019年 3月期 | 945 5,670 5/15 | 763 4,575 12/25 | 45,600 7,600 2/5 | 291億59万 | 234億8063万 | +7.84% 12/4 | -8.65% 12/25 |
| 2020年 3月期 | 910 5,460 11/20 | 639 3,835 3/17 | 78,000 13,000 11/20 | 280億2279万 | 196億8267万 | +8.02% 11/20 | -17.89% 3/16 |
| 2021年 3月期 | 965 5,790 3/31 | 677 4,060 5/7 4,060 4/2 | 57,600 9,600 5/7 | 297億1648万 | 208億3746万 | +8.44% 11/25 | -4.65% 5/12 |
| 2022年 3月期 | 1,100 6,600 3/29 6,600 1/5 他2件 | 822 4,930 5/17 | 106,800 17,800 4/9 | 338億7370万 | 253億263万 | +9.92% 1/4 | -8.48% 2/14 |
| 2023年 3月期 | 1,250 7,500 12/20 | 950 5,700 5/9 | 63,600 10,600 6/24 | 384億9285万 | 292億5456万 | +19.69% 12/20 | -9.1% 10/26 |
| 2024年 3月期 | 1,472 2,943 2/7 | 1,038 6,230 5/18 | 51,000 25,500 2/7 | 453億1378万 | 319億7472万 | +12% 6/2 | -6.74% 8/8 |
| 2025年 3月期 | 1,382 3/25 | 948 1,895 8/6 | 65,000 32,500 1/17 | 425億5769万 | 291億7758万 | +12.4% 1/22 | -13.73% 4/7 |
| 2026年 3月期 | 2,150 3/3 3/2 | 1,090 4/7 | 48,600 2/6 | 576億770万 | 292億576万 | +21.77% 2/27 | -10.22% 4/7 |
| 最新 | 1,861 2026/6/3 | 1,600 | 498億6415万 | +3.62% 1,796 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 49%（1.49倍）
- 1996/12/25 vs 1995/12/29
- -35%（0.65倍）
- 1997/12/30 vs 1996/12/25
- -63%（0.37倍）
- 1998/12/28 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/28 vs 1998/12/28
- -2%（0.98倍）
- 2000/12/28 vs 1999/12/28
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/28
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/27
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/29 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/29
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/06/03 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
173円（2008/12/19） - 974%（10.74倍）
1,861円（6/3）
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。
