大成温調（1904）の株価チャート
株価
3/9
- 前日 (3/6)
- 5,250
- 始値
- 5,070
- 高値
- 5,130
- 安値
- 5,050
- 終値 -2.67%
- 5,110
- 出来高 +152.63%
- 33,600
乖離率
- 株価（5日）
移動平均値 - -1.08%
5,166 - 株価（25日）
移動平均値 - +2.51%
4,985 - 出来高（5日）
移動平均値 - +19.23%
28,180
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 5,070 | 5,130 | 5,050 | 5,110 | -2.67% | 33,600 | 351億6950万 | +2.51% | 17.65 | 1.1 |
| 03/06 | 5,240 | 5,330 | 5,220 | 5,250 | +0.38% | 13,300 | 361億3305万 | +5.63% | 18.13 | 1.13 |
| 03/05 | 5,240 | 5,330 | 5,230 | 5,230 | +3.36% | 26,200 | 359億9540万 | +5.68% | 18.06 | 1.12 |
| 03/04 | 5,100 | 5,170 | 5,010 | 5,060 | -2.32% | 38,100 | 348億2538万 | +2.68% | 17.48 | 1.09 |
| 03/03 | 5,260 | 5,260 | 5,120 | 5,180 | -1.15% | 29,700 | 356億5128万 | +5.39% | 17.89 | 1.11 |
| 03/02 | 5,170 | 5,250 | 5,050 | 5,240 | +1.16% | 21,200 | 360億6423万 | +6.96% | 18.1 | 1.12 |
| 02/27 | 4,990 | 5,180 | 4,990 | 5,180 | +3.81% | 16,700 | 356億5128万 | +6.15% | 17.89 | 1.11 |
| 02/26 | 5,000 | 5,090 | 4,980 | 4,990 | -0.2% | 20,300 | 343億4361万 | +2.59% | 17.23 | 1.07 |
| 02/25 | 5,030 | 5,030 | 4,970 | 5,000 | -0.6% | 13,300 | 344億1243万 | +2.97% | 17.27 | 1.07 |
| 02/24 | 5,090 | 5,100 | 4,970 | 5,030 | -1.18% | 31,300 | 346億1890万 | +3.75% | 17.37 | 1.08 |
| 02/20 | 5,080 | 5,170 | 5,080 | 5,090 | +0.59% | 19,400 | 350億3185万 | +5.19% | 17.58 | 1.09 |
| 02/19 | 4,995 | 5,100 | 4,995 | 5,060 | +1.81% | 15,900 | 348億2538万 | +4.81% | 17.48 | 1.09 |
| 02/18 | 4,930 | 4,990 | 4,925 | 4,970 | +1.64% | 17,900 | 342億596万 | +3.2% | 17.17 | 1.07 |
| 02/17 | 4,940 | 4,985 | 4,845 | 4,890 | -1.01% | 18,600 | 336億5536万 | +1.73% | 16.89 | 1.05 |
| 02/16 | 4,895 | 4,950 | 4,870 | 4,940 | +0.41% | 23,000 | 339億9948万 | +2.94% | 17.06 | 1.06 |
| 02/13 | 4,960 | 4,960 | 4,850 | 4,920 | -1.8% | 36,900 | 338億6183万 | +2.74% | 16.99 | 1.06 |
| 02/12 | 4,960 | 5,060 | 4,940 | 5,010 | +1.62% | 40,200 | 344億8125万 | +4.88% | 17.3 | 1.07 |
| 02/10 | 4,930 | 4,960 | 4,930 | 4,930 | +0.41% | 11,900 | 339億3066万 | +3.55% | 17.03 | 1.06 |
| 02/09 | 4,920 | 4,930 | 4,890 | 4,910 | +0.72% | 12,700 | 337億9301万 | +3.41% | 16.96 | 1.05 |
| 02/06 | 4,805 | 4,920 | 4,805 | 4,875 | +1.46% | 19,000 | 335億5212万 | +2.98% | 16.84 | 1.05 |
| 02/05 | 4,810 | 4,825 | 4,790 | 4,805 | +0.31% | 10,300 | 330億7035万 | +1.78% | 16.6 | 1.03 |
| 02/04 | 4,740 | 4,800 | 4,740 | 4,790 | +1.48% | 7,500 | 329億6711万 | +1.7% | 16.54 | 1.03 |
| 02/03 | 4,770 | 4,770 | 4,720 | 4,720 | -0.32% | 7,300 | 324億8533万 | +0.43% | 16.3 | 1.01 |
| 02/02 | 4,710 | 4,790 | 4,710 | 4,735 | +0.74% | 10,500 | 325億8857万 | +0.92% | 16.35 | 1.02 |
| 01/30 | 4,735 | 4,735 | 4,690 | 4,700 | -0.74% | 9,500 | 323億4768万 | +0.36% | 16.23 | 1.01 |
| 01/29 | 4,690 | 4,755 | 4,680 | 4,735 | +0.21% | 9,700 | 325億8857万 | +1.28% | 16.35 | 1.02 |
| 01/28 | 4,660 | 4,725 | 4,660 | 4,725 | +0.21% | 5,300 | 325億1975万 | +1.29% | 16.32 | 1.01 |
| 01/27 | 4,710 | 4,715 | 4,645 | 4,715 | -0.63% | 12,600 | 324億5092万 | +1.29% | 16.28 | 1.01 |
| 01/26 | 4,740 | 4,760 | 4,705 | 4,745 | -0.32% | 10,700 | 326億5740万 | +2.2% | 16.39 | 1.02 |
| 01/23 | 4,805 | 4,810 | 4,740 | 4,760 | -0.52% | 10,600 | 327億6063万 | +2.85% | 16.44 | 1.02 |
| 01/22 | 4,835 | 4,835 | 4,770 | 4,785 | +0.42% | 10,800 | 329億3270万 | +3.73% | 16.53 | 1.03 |
| 01/21 | 4,760 | 4,780 | 4,740 | 4,765 | -0.63% | 7,200 | 327億9505万 | +3.65% | 16.46 | 1.02 |
| 01/20 | 4,795 | 4,795 | 4,745 | 4,795 | -0.31% | 11,900 | 330億152万 | +4.67% | 16.56 | 1.03 |
| 01/19 | 4,805 | 4,810 | 4,790 | 4,810 | +0.1% | 7,800 | 331億476万 | +5.37% | 16.61 | 1.03 |
| 01/16 | 4,800 | 4,805 | 4,785 | 4,805 | +0.1% | 8,500 | 330億7035万 | +5.67% | 16.6 | 1.03 |
| 01/15 | 4,780 | 4,800 | 4,770 | 4,800 | +0.73% | 13,500 | 330億3593万 | +5.96% | 16.58 | 1.03 |
| 01/14 | 4,765 | 4,770 | 4,750 | 4,765 | +0.32% | 10,500 | 327億9505万 | +5.63% | 16.46 | 1.02 |
| 01/13 | 4,710 | 4,765 | 4,710 | 4,750 | +1.28% | 19,200 | 326億9181万 | +5.67% | 16.41 | 1.02 |
| 01/09 | 4,685 | 4,690 | 4,670 | 4,690 | +0.32% | 10,000 | 322億7886万 | +4.69% | 16.2 | 1.01 |
| 01/08 | 4,640 | 4,700 | 4,640 | 4,675 | +0.75% | 12,600 | 321億7562万 | +4.66% | 16.15 | 1 |
| 01/07 | 4,625 | 4,650 | 4,615 | 4,640 | +0.65% | 14,200 | 319億3473万 | +4.15% | 16.03 | 1 |
| 01/06 | 4,620 | 4,630 | 4,605 | 4,610 | +0.22% | 13,000 | 317億2826万 | +3.78% | 15.92 | 0.99 |
| 01/05 | 4,555 | 4,610 | 4,545 | 4,600 | +1.1% | 9,900 | 316億5944万 | +3.88% | 15.89 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 4,565 | 4,565 | 4,545 | 4,550 | -0.33% | 9,200 | 313億1531万 | +3.08% | 15.71 | 0.98 |
| 12/29 | 4,590 | 4,600 | 4,535 | 4,565 | +1% | 10,700 | 314億1855万 | +3.73% | 15.77 | 0.98 |
| 12/26 | 4,535 | 4,560 | 4,505 | 4,520 | -0.33% | 9,300 | 311億884万 | +3.01% | 15.61 | 0.97 |
| 12/25 | 4,555 | 4,555 | 4,525 | 4,535 | +0.33% | 12,500 | 312億1207万 | +3.66% | 15.66 | 0.97 |
| 12/24 | 4,505 | 4,535 | 4,505 | 4,520 | +0.33% | 8,300 | 311億884万 | +3.69% | 15.61 | 0.97 |
| 12/23 | 4,520 | 4,520 | 4,495 | 4,505 | -0.22% | 6,400 | 310億560万 | +3.66% | 15.56 | 0.97 |
| 12/22 | 4,520 | 4,520 | 4,505 | 4,515 | +0.67% | 7,700 | 310億7442万 | +4.13% | 15.59 | 0.97 |
| 12/19 | 4,480 | 4,500 | 4,460 | 4,485 | +0.11% | 8,900 | 308億6795万 | +3.68% | 15.49 | 0.96 |
| 12/18 | 4,410 | 4,515 | 4,410 | 4,480 | +1.82% | 20,400 | 308億3354万 | +3.82% | 15.47 | 0.96 |
| 12/17 | 4,385 | 4,400 | 4,360 | 4,400 | +0.46% | 11,700 | 302億8294万 | +2.35% | 15.2 | 0.94 |
| 12/16 | 4,395 | 4,395 | 4,370 | 4,380 | -0.11% | 4,800 | 301億4529万 | +2.17% | 15.13 | 0.94 |
| 12/15 | 4,415 | 4,415 | 4,360 | 4,385 | +0.23% | 14,700 | 301億7970万 | +2.55% | 15.14 | 0.94 |
| 12/12 | 4,385 | 4,400 | 4,375 | 4,375 | 0% | 6,900 | 301億1088万 | +2.6% | 15.11 | 0.94 |
| 12/11 | 4,385 | 4,395 | 4,375 | 4,375 | -0.23% | 11,000 | 301億1088万 | +2.87% | 15.11 | 0.94 |
| 12/10 | 4,365 | 4,390 | 4,365 | 4,385 | +0.34% | 7,000 | 301億7970万 | +3.35% | 15.14 | 0.94 |
| 12/09 | 4,365 | 4,375 | 4,350 | 4,370 | +0.11% | 6,900 | 300億7646万 | +3.21% | 15.09 | 0.94 |
| 12/08 | 4,330 | 4,365 | 4,330 | 4,365 | +0.81% | 5,400 | 300億4205万 | +3.29% | 15.08 | 0.94 |
| 12/05 | 4,375 | 4,385 | 4,330 | 4,330 | -1.03% | 7,400 | 298億116万 | +2.66% | 14.95 | 0.93 |
| 12/04 | 4,370 | 4,380 | 4,365 | 4,375 | +0.23% | 5,000 | 301億1088万 | +3.89% | 15.11 | 0.94 |
| 12/03 | 4,370 | 4,370 | 4,345 | 4,365 | 0% | 5,800 | 300億4205万 | +3.85% | 15.08 | 0.94 |
| 12/02 | 4,375 | 4,380 | 4,355 | 4,365 | -0.23% | 7,000 | 300億4205万 | +4% | 15.08 | 0.94 |
| 12/01 | 4,315 | 4,375 | 4,310 | 4,375 | +1.51% | 21,500 | 301億1088万 | +4.44% | 15.11 | 0.94 |
| 11/28 | 4,265 | 4,320 | 4,265 | 4,310 | +1.06% | 24,000 | 296億6351万 | +3.09% | 14.89 | 0.92 |
| 11/27 | 4,235 | 4,265 | 4,235 | 4,265 | 0% | 5,200 | 293億5380万 | +2.18% | 14.73 | 0.91 |
| 11/26 | 4,255 | 4,270 | 4,230 | 4,265 | +0.95% | 6,000 | 293億5380万 | +2.28% | 14.73 | 0.91 |
| 11/25 | 4,250 | 4,255 | 4,215 | 4,225 | 0% | 6,400 | 290億7850万 | +1.42% | 14.59 | 0.91 |
| 11/21 | 4,190 | 4,245 | 4,190 | 4,225 | +0.84% | 7,600 | 290億7850万 | +1.49% | 14.59 | 0.91 |
| 11/20 | 4,170 | 4,225 | 4,170 | 4,190 | +0.84% | 6,500 | 288億3762万 | +0.7% | 14.47 | 0.9 |
| 11/19 | 4,165 | 4,210 | 4,145 | 4,155 | -0.72% | 7,800 | 285億9673万 | -0.12% | 14.35 | 0.89 |
| 11/18 | 4,255 | 4,260 | 4,145 | 4,185 | -1.65% | 10,000 | 288億320万 | +0.65% | 14.45 | 0.9 |
| 11/17 | 4,270 | 4,270 | 4,240 | 4,255 | -0.47% | 6,300 | 292億8498万 | +2.41% | 14.7 | 0.91 |
| 11/14 | 4,185 | 4,275 | 4,150 | 4,275 | +2.03% | 61,500 | 294億2263万 | +2.96% | 14.76 | 0.92 |
| 11/13 | 4,105 | 4,190 | 4,105 | 4,190 | +2.44% | 24,200 | 288億3762万 | +1.01% | 14.47 | 0.9 |
| 11/12 | 4,100 | 4,130 | 4,090 | 4,090 | -0.12% | 8,500 | 281億4937万 | -1.37% | 14.13 | 0.88 |
| 11/11 | 4,105 | 4,130 | 4,085 | 4,095 | -0.24% | 8,900 | 281億8378万 | -1.3% | 14.14 | 0.88 |
| 11/10 | 4,120 | 4,120 | 4,100 | 4,105 | +0.37% | 6,700 | 282億5260万 | -1.11% | 14.18 | 0.88 |
| 11/07 | 4,100 | 4,110 | 4,085 | 4,090 | -0.37% | 11,200 | 281億4937万 | -1.47% | 14.13 | 0.88 |
| 11/06 | 4,130 | 4,130 | 4,105 | 4,105 | -0.48% | 8,300 | 282億5260万 | -1.11% | 14.18 | 0.88 |
| 11/05 | 4,155 | 4,155 | 4,080 | 4,125 | -0.72% | 13,400 | 283億9025万 | -0.67% | 14.25 | 0.88 |
| 11/04 | 4,180 | 4,180 | 4,140 | 4,155 | -0.6% | 6,700 | 285億9673万 | +0.02% | 14.35 | 0.89 |
| 10/31 | 4,175 | 4,195 | 4,155 | 4,180 | +0.6% | 6,200 | 287億6879万 | +0.46% | 14.44 | 0.9 |
| 10/30 | 4,145 | 4,165 | 4,130 | 4,155 | +0.24% | 3,900 | 285億9673万 | -0.26% | 14.35 | 0.89 |
| 10/29 | 4,210 | 4,210 | 4,145 | 4,145 | -0.72% | 9,400 | 285億2790万 | -0.65% | 14.32 | 0.89 |
| 10/28 | 4,205 | 4,210 | 4,155 | 4,175 | -0.95% | 7,500 | 287億3438万 | -0.1% | 14.42 | 0.9 |
| 10/27 | 4,180 | 4,220 | 4,150 | 4,215 | +0.96% | 21,000 | 290億968万 | +0.72% | 14.56 | 0.9 |
| 10/24 | 4,180 | 4,180 | 4,140 | 4,175 | +0.12% | 8,900 | 287億3438万 | -0.31% | 14.42 | 0.9 |
| 10/23 | 4,140 | 4,180 | 4,135 | 4,170 | +0.6% | 6,600 | 286億9997万 | -0.6% | 14.4 | 0.89 |
| 10/22 | 4,165 | 4,185 | 4,140 | 4,145 | -0.48% | 14,100 | 285億2790万 | -1.36% | 14.32 | 0.89 |
| 10/21 | 4,160 | 4,165 | 4,140 | 4,165 | +0.12% | 3,800 | 286億6555万 | -1.09% | 14.39 | 0.89 |
| 10/20 | 4,185 | 4,190 | 4,160 | 4,160 | 0% | 5,700 | 286億3114万 | -1.38% | 14.37 | 0.89 |
| 10/17 | 4,155 | 4,175 | 4,155 | 4,160 | -0.24% | 2,700 | 286億3114万 | -1.56% | 14.37 | 0.89 |
| 10/16 | 4,185 | 4,185 | 4,155 | 4,170 | 0% | 3,800 | 286億9997万 | -1.53% | 14.4 | 0.89 |
| 10/15 | 4,130 | 4,185 | 4,130 | 4,170 | +1.58% | 9,700 | 286億9997万 | -1.77% | 14.4 | 0.89 |
| 10/14 | 4,050 | 4,120 | 4,050 | 4,105 | +0.12% | 11,300 | 282億5260万 | -3.5% | 14.18 | 0.88 |
| 10/10 | 4,190 | 4,190 | 4,100 | 4,100 | -1.91% | 10,300 | 282億1819万 | -3.87% | 14.16 | 0.88 |
| 10/09 | 4,180 | 4,190 | 4,170 | 4,180 | 0% | 6,800 | 287億6879万 | -2.2% | 14.44 | 0.9 |
| 10/08 | 4,160 | 4,235 | 4,160 | 4,180 | +0.48% | 13,500 | 287億6879万 | -2.31% | 14.44 | 0.9 |
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 | 952 476 7/2 | 670 335 1/22 | 57,500 115,000 7/2 | - | - | +10.55% 2/28 | -9.94% 1/22 |
| 2009年 3月期 | 800 400 7/1 | 480 240 10/10 | 37,000 74,000 5/19 | - | - | +9.65% 11/17 | -23.77% 10/8 |
| 2010年 3月期 | 788 394 9/25 | 566 283 4/30 283 4/17 | 38,500 77,000 6/30 | - | - | +11.07% 6/15 | -10.85% 11/11 |
| 2011年 3月期 | 736 368 4/28 368 4/27 他3件 | 562 281 3/16 281 3/15 | 34,000 68,000 7/1 | 52億8631万 | 40億3655万 | +7.65% 12/10 | -15.96% 3/16 |
| 2012年 3月期 | 840 420 7/25 | 604 302 1/18 | 33,000 66,000 7/1 | 60億3328万 | 43億3822万 | +7.81% 7/21 | -8.52% 8/23 |
| 2013年 3月期 | 760 380 3/25 | 546 273 10/31 | 39,000 78,000 7/2 | 54億5869万 | 39億2163万 | +15.36% 1/10 | -6.63% 5/21 |
| 2014年 3月期 | 936 468 1/29 468 1/28 | 638 319 4/5 | 24,500 49,000 3/7 49,000 7/1 | 67億2280万 | 45億8242万 | +10.01% 1/22 | -10.14% 6/7 |
| 2015年 3月期 | 1,130 565 1/28 565 1/26 | 798 399 5/9 | 29,000 58,000 7/1 | 81億1621万 | 57億3162万 | +17.61% 7/4 | -4.45% 8/8 |
| 2016年 3月期 | 1,220 610 6/12 | 858 429 2/12 | 71,000 142,000 6/15 | 87億6263万 | 61億6257万 | +15.42% 6/12 | -16.66% 8/25 |
| 2017年 3月期 | 1,269 3/27 | 950 11/11 475 4/6 他2件 | 51,400 3/15 | 91億1457万 | 68億2336万 | +14.74% 5/9 | -10.05% 4/12 |
| 2018年 3月期 | 2,295 12/19 12/15 | 1,077 4/13 | 140,300 5/9 | 164億8380万 | 77億3553万 | +14.07% 11/14 | -13.54% 2/6 |
| 2019年 3月期 | 2,599 7/2 | 1,545 3/27 | 45,600 5/23 | 186億6728万 | 110億9694万 | +11.29% 4/26 | -12.49% 12/25 |
| 2020年 3月期 | 2,337 1/20 | 1,421 4/8 | 41,200 3/30 | 160億8437万 | 102億631万 | +15.18% 5/15 | -17.01% 4/3 |
| 2021年 3月期 | 2,254 3/26 | 1,500 4/6 | 108,600 3/29 | 155億1312万 | 103億2373万 | +9.43% 5/13 | -7.17% 4/2 |
| 2022年 3月期 | 2,038 3/25 | 1,856 3/30 | 83,600 3/29 | 140億2650万 | 127億7389万 | +3.61% 3/2 | -6.53% 4/14 |
| 2023年 3月期 | 2,097 3/10 | 1,777 5/17 | 47,500 5/13 | 144億3257万 | 122億3017万 | +4.06% 3/8 | -5.31% 3/30 |
| 2024年 3月期 | 6,240 2/29 | 1,948 4/5 4/3 | 488,800 2/29 | 429億4671万 | 134億708万 | +50.08% 11/24 | -18.35% 4/2 |
| 2025年 3月期 | 4,645 5/21 | 3,430 8/5 | 218,500 12/9 | 319億6915万 | 236億693万 | +6.5% 5/7 | -21.52% 8/5 |
| 最新 | 5,110 2026/3/9 | 33,600 | 351億6950万 | +2.51% 4,985 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -33%（0.67倍）
- 1993/12/29 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/29
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/25 vs 1995/12/29
- 21%（1.21倍）
- 1997/12/30 vs 1996/12/25
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/25
- -21%（0.79倍）
- 2000/12/28 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/29
- 94%（1.94倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/29 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 140%（2.4倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/09 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
340円（2002/11/20） - 1403%（15.03倍）
5,110円（3/9）
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。
