大本組（1793）の株価チャート
株価
7/14
- 前日 (7/13)
- 1,990
- 始値
- 1,997
- 高値
- 1,997
- 安値
- 1,973
- 終値 -0.5%
- 1,980
- 出来高 -73.08%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,982 - 株価（25日）
移動平均値 - +1.54%
1,950 - 出来高（5日）
移動平均値 - -53.95%
1,520
2026/02/17～2026/07/14
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 | ||||||||||
| 07/14 | 1,997 | 1,997 | 1,973 | 1,980 | -0.5% | 700 | 530億5267万 | +1.54% | 18.65 | 0.73 |
| 07/13 | 1,998 | 1,998 | 1,981 | 1,990 | -0.7% | 2,600 | 533億2061万 | +2.31% | 18.75 | 0.74 |
| 07/10 | 1,990 | 2,004 | 1,986 | 2,004 | +1.73% | 1,100 | 536億9573万 | +3.19% | 18.88 | 0.74 |
| 07/09 | 1,944 | 1,970 | 1,940 | 1,970 | +0.25% | 2,100 | 527億8473万 | +1.76% | 18.56 | 0.73 |
| 07/08 | 1,969 | 1,969 | 1,942 | 1,965 | +0.15% | 1,100 | 526億5076万 | +1.76% | 18.51 | 0.73 |
| 07/07 | 1,945 | 1,965 | 1,932 | 1,962 | +0.93% | 1,200 | 525億7037万 | +1.82% | 18.48 | 0.73 |
| 07/06 | 1,920 | 1,944 | 1,914 | 1,944 | -1.92% | 13,700 | 520億8808万 | +1.04% | 18.31 | 0.72 |
| 07/03 | 1,952 | 1,990 | 1,951 | 1,982 | +0.61% | 1,500 | 531億626万 | +3.18% | 18.67 | 0.73 |
| 07/02 | 1,942 | 1,970 | 1,921 | 1,970 | +2.23% | 3,700 | 527億8473万 | +2.87% | 18.56 | 0.73 |
| 07/01 | 1,925 | 1,955 | 1,924 | 1,927 | -3.6% | 8,500 | 516億3257万 | +0.94% | 18.15 | 0.71 |
| 06/30 | 2,010 | 2,010 | 1,985 | 1,999 | -1.09% | 1,300 | 535億6176万 | +4.88% | 18.83 | 0.74 |
| 06/29 | 2,015 | 2,055 | 1,951 | 2,021 | +0.35% | 4,900 | 541億5123万 | +6.31% | 19.04 | 0.75 |
| 06/26 | 2,065 | 2,065 | 1,990 | 2,014 | -2.42% | 3,400 | 539億6367万 | +6.34% | 18.97 | 0.75 |
| 06/25 | 2,006 | 2,070 | 1,979 | 2,064 | +4.51% | 10,800 | 553億339万 | +9.38% | 19.44 | 0.76 |
| 06/24 | 1,950 | 1,994 | 1,950 | 1,975 | +1.54% | 3,500 | 529億1870万 | +5.22% | 18.6 | 0.73 |
| 06/23 | 1,923 | 1,963 | 1,911 | 1,945 | +0.15% | 1,900 | 521億1487万 | +3.96% | 18.32 | 0.72 |
| 06/22 | 1,930 | 1,974 | 1,930 | 1,942 | +2.05% | 2,100 | 520億3449万 | +4.13% | 18.29 | 0.72 |
| 06/19 | 1,997 | 1,999 | 1,862 | 1,903 | -4.71% | 5,300 | 509億8951万 | +2.31% | 17.93 | 0.7 |
| 06/18 | 1,942 | 1,997 | 1,942 | 1,997 | +2.62% | 3,100 | 535億817万 | +7.54% | 18.81 | 0.74 |
| 06/17 | 1,889 | 1,948 | 1,869 | 1,946 | +4.23% | 5,100 | 521億4166万 | +4.85% | 18.33 | 0.72 |
| 06/16 | 1,873 | 1,873 | 1,851 | 1,867 | +1.3% | 51,000 | 500億2492万 | +1.08% | 17.59 | 0.69 |
| 06/15 | 1,866 | 1,866 | 1,838 | 1,843 | +0.05% | 900 | 493億8185万 | -0.05% | 17.36 | 0.68 |
| 06/12 | 1,874 | 1,876 | 1,833 | 1,842 | -0.22% | 1,200 | 493億5506万 | +0.05% | 17.35 | 0.68 |
| 06/11 | 1,833 | 1,848 | 1,830 | 1,846 | -0.22% | 1,200 | 494億6224万 | +0.54% | 17.39 | 0.68 |
| 06/10 | 1,841 | 1,854 | 1,836 | 1,850 | -1.02% | 1,500 | 495億6941万 | +1.09% | 17.43 | 0.68 |
| 06/09 | 1,914 | 1,914 | 1,855 | 1,869 | -2.35% | 1,900 | 500億7850万 | +2.52% | 17.61 | 0.69 |
| 06/08 | 1,819 | 1,914 | 1,819 | 1,914 | +4.02% | 2,000 | 512億8425万 | +5.4% | 18.03 | 0.71 |
| 06/05 | 1,850 | 1,859 | 1,834 | 1,840 | -0.43% | 1,200 | 493億147万 | +1.83% | 17.33 | 0.68 |
| 06/04 | 1,831 | 1,858 | 1,818 | 1,848 | -0.7% | 1,600 | 495億1582万 | +2.61% | 17.41 | 0.68 |
| 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% | 26.94 | 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% | 25.93 | 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% | 26.87 | 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% | 28.89 | 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 |
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 | 1,980 2026/7/14 | 700 | 530億5267万 | +1.54% 1,950 | |||
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）
- 2026/07/14 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
173円（2008/12/19） - 1042%（11.42倍）
1,980円（7/14）
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。
