- 1976
- 2026/10/02
- 時価
- 932億円
- PER 予
- 13.86倍
- 2010年以降
- 4.94-35.38倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.37-1.36倍
（2010-2026年） - 配当 予
- 3.84%
- ROE 予
- 8.22%
- ROA 予
- 6.69%
- 資料
- Link
- CSV,JSON
明星工業（1976）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,711
- 始値
- 1,700
- 高値
- 1,710
- 安値
- 1,690
- 終値 -1.17%
- 1,691
- 出来高 -22.26%
- 68,800
乖離率
- 株価（5日）
移動平均値 - -1.4%
1,715 - 株価（25日）
移動平均値 - -1.57%
1,718 - 出来高（5日）
移動平均値 - -29.39%
97,440
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,700 | 1,710 | 1,690 | 1,691 | -1.17% | 68,800 | - | -1.57% | - | - |
| 10/01 | 1,704 | 1,720 | 1,691 | 1,711 | -0.52% | 88,500 | - | -0.58% | - | - |
| 09/30 | 1,706 | 1,726 | 1,696 | 1,720 | +0.41% | 69,800 | - | -0.17% | - | - |
| 09/29 | 1,720 | 1,728 | 1,702 | 1,713 | -1.66% | 122,400 | - | -0.7% | - | - |
| 09/28 | 1,736 | 1,755 | 1,730 | 1,742 | +1.28% | 137,700 | - | +0.81% | - | - |
| 09/25 | 1,731 | 1,731 | 1,717 | 1,720 | -0.23% | 83,200 | - | -0.52% | - | - |
| 09/24 | 1,715 | 1,730 | 1,714 | 1,724 | +0.64% | 74,200 | - | -0.58% | - | - |
| 09/18 | 1,746 | 1,748 | 1,707 | 1,713 | -1.66% | 112,000 | - | -1.44% | - | - |
| 09/17 | 1,740 | 1,744 | 1,726 | 1,742 | +1.04% | 55,100 | - | -0.17% | - | - |
| 09/16 | 1,710 | 1,730 | 1,701 | 1,724 | +0.88% | 50,400 | - | -1.43% | - | - |
| 09/15 | 1,705 | 1,710 | 1,698 | 1,709 | +0.18% | 58,800 | - | -2.4% | - | - |
| 09/14 | 1,685 | 1,707 | 1,682 | 1,706 | +1.19% | 46,600 | - | -2.79% | - | - |
| 09/11 | 1,680 | 1,711 | 1,676 | 1,686 | -1.75% | 83,900 | - | -4.2% | - | - |
| 09/10 | 1,720 | 1,730 | 1,704 | 1,716 | -0.98% | 54,700 | - | -2.89% | - | - |
| 09/09 | 1,703 | 1,738 | 1,702 | 1,733 | +0.52% | 72,100 | - | -2.2% | - | - |
| 09/08 | 1,716 | 1,733 | 1,699 | 1,724 | +1.06% | 78,400 | - | -2.93% | - | - |
| 09/07 | 1,712 | 1,714 | 1,698 | 1,706 | +0.35% | 52,100 | - | -4.26% | - | - |
| 09/04 | 1,688 | 1,700 | 1,675 | 1,700 | +0.53% | 64,700 | - | -5.35% | - | - |
| 09/03 | 1,699 | 1,700 | 1,680 | 1,691 | -0.47% | 71,600 | - | -6.52% | - | - |
| 09/02 | 1,722 | 1,731 | 1,688 | 1,699 | -2.64% | 119,600 | - | -6.7% | - | - |
| 09/01 | 1,717 | 1,746 | 1,711 | 1,745 | +1.45% | 150,100 | - | -4.75% | - | - |
| 08/31 | 1,725 | 1,750 | 1,718 | 1,720 | -0.86% | 160,600 | - | -6.62% | - | - |
| 08/28 | 1,746 | 1,746 | 1,721 | 1,735 | -0.29% | 92,000 | - | -6.27% | - | - |
| 08/27 | 1,745 | 1,756 | 1,740 | 1,740 | -0.51% | 90,500 | - | -6.4% | - | - |
| 08/26 | 1,751 | 1,765 | 1,745 | 1,749 | 0% | 72,400 | - | -6.22% | - | - |
| 08/25 | 1,775 | 1,780 | 1,746 | 1,749 | -1.19% | 69,100 | - | -6.47% | - | - |
| 08/24 | 1,771 | 1,794 | 1,755 | 1,770 | +0.06% | 58,800 | - | -5.55% | - | - |
| 08/21 | 1,775 | 1,775 | 1,742 | 1,769 | -0.95% | 99,500 | - | -5.8% | - | - |
| 08/20 | 1,764 | 1,786 | 1,743 | 1,786 | +1.19% | 76,100 | - | -5.15% | - | - |
| 08/19 | 1,855 | 1,855 | 1,764 | 1,765 | -4.85% | 125,100 | - | -6.42% | - | - |
| 08/18 | 1,829 | 1,861 | 1,827 | 1,855 | +1.42% | 137,100 | - | -1.7% | - | - |
| 08/17 | 1,880 | 1,909 | 1,827 | 1,829 | -2.45% | 139,000 | - | -3.02% | - | - |
| 08/14 | 1,849 | 1,876 | 1,840 | 1,875 | +2.01% | 85,300 | - | -0.64% | - | - |
| 08/13 | 1,810 | 1,867 | 1,810 | 1,838 | +2.85% | 140,600 | - | -2.49% | - | - |
| 08/12 | 1,796 | 1,796 | 1,778 | 1,787 | -0.22% | 66,200 | - | -5.2% | - | - |
| 08/10 | 1,843 | 1,847 | 1,780 | 1,791 | -2.66% | 119,400 | - | -5.14% | - | - |
| 08/07 | 1,855 | 1,865 | 1,829 | 1,840 | -0.59% | 69,500 | - | -2.65% | - | - |
| 08/06 | 1,825 | 1,860 | 1,825 | 1,851 | +0.33% | 66,500 | - | -2.01% | - | - |
| 08/05 | 1,870 | 1,870 | 1,786 | 1,845 | -0.27% | 129,100 | - | -2.33% | - | - |
| 08/04 | 1,873 | 1,873 | 1,821 | 1,850 | -1.18% | 133,100 | - | -2.06% | - | - |
| 08/03 | 1,948 | 1,948 | 1,818 | 1,872 | -8.15% | 197,400 | - | -0.9% | - | - |
| 07/31 | 2,050 | 2,110 | 2,016 | 2,038 | 0% | 174,700 | - | +7.94% | - | - |
| 07/30 | 1,979 | 2,047 | 1,972 | 2,038 | +2.77% | 146,500 | - | +8.46% | - | - |
| 07/29 | 1,990 | 2,009 | 1,933 | 1,983 | +0.35% | 163,600 | - | +5.99% | - | - |
| 07/28 | 1,988 | 1,994 | 1,932 | 1,976 | -0.9% | 124,500 | - | +6.07% | - | - |
| 07/27 | 1,963 | 2,022 | 1,954 | 1,994 | +2.15% | 159,600 | - | +7.32% | - | - |
| 07/24 | 1,901 | 1,963 | 1,900 | 1,952 | +1.56% | 112,400 | - | +5.46% | - | - |
| 07/23 | 1,898 | 1,935 | 1,898 | 1,922 | +1.26% | 93,400 | - | +4.23% | - | - |
| 07/22 | 1,900 | 1,918 | 1,879 | 1,898 | +0.74% | 98,700 | - | +3.26% | - | - |
| 07/21 | 1,870 | 1,893 | 1,853 | 1,884 | +1.84% | 59,900 | - | +2.89% | - | - |
| 07/17 | 1,875 | 1,885 | 1,831 | 1,850 | -0.59% | 92,300 | - | +1.31% | - | - |
| 07/16 | 1,891 | 1,917 | 1,851 | 1,861 | -2.31% | 58,100 | - | +2.25% | - | - |
| 07/15 | 1,867 | 1,905 | 1,867 | 1,905 | +3.2% | 56,200 | - | +5.13% | - | - |
| 07/14 | 1,823 | 1,846 | 1,800 | 1,846 | +2.56% | 63,900 | - | +2.33% | - | - |
| 07/13 | 1,848 | 1,864 | 1,800 | 1,800 | -2.01% | 66,100 | - | +0.11% | - | - |
| 07/10 | 1,853 | 1,853 | 1,825 | 1,837 | +0.11% | 68,000 | - | +2.4% | - | - |
| 07/09 | 1,831 | 1,847 | 1,824 | 1,835 | +0.77% | 62,000 | - | +2.63% | - | - |
| 07/08 | 1,836 | 1,840 | 1,815 | 1,821 | -1.57% | 54,200 | - | +2.25% | - | - |
| 07/07 | 1,864 | 1,876 | 1,838 | 1,850 | +0.05% | 52,900 | - | +4.23% | - | - |
| 07/06 | 1,850 | 1,867 | 1,838 | 1,849 | +0.11% | 52,300 | - | +4.58% | - | - |
| 07/03 | 1,855 | 1,861 | 1,822 | 1,847 | +1.32% | 51,900 | - | +4.82% | - | - |
| 07/02 | 1,863 | 1,867 | 1,816 | 1,823 | -1.46% | 194,800 | - | +3.7% | - | - |
| 07/01 | 1,850 | 1,864 | 1,845 | 1,850 | +0.43% | 55,900 | - | +5.35% | - | - |
| 06/30 | 1,850 | 1,855 | 1,833 | 1,842 | -0.75% | 70,400 | - | +5.14% | - | - |
| 06/29 | 1,848 | 1,856 | 1,825 | 1,856 | +1.14% | 72,500 | - | +6.06% | - | - |
| 06/26 | 1,833 | 1,856 | 1,818 | 1,835 | +0.11% | 43,400 | - | +5.1% | - | - |
| 06/25 | 1,834 | 1,839 | 1,812 | 1,833 | +0.83% | 42,700 | - | +5.22% | - | - |
| 06/24 | 1,803 | 1,827 | 1,801 | 1,818 | +0.83% | 53,900 | - | +4.54% | - | - |
| 06/23 | 1,849 | 1,854 | 1,798 | 1,803 | -2.22% | 57,600 | - | +3.74% | - | - |
| 06/22 | 1,812 | 1,844 | 1,804 | 1,844 | +1.32% | 45,900 | - | +6.1% | - | - |
| 06/19 | 1,795 | 1,823 | 1,789 | 1,820 | +2.08% | 133,300 | - | +4.9% | - | - |
| 06/18 | 1,759 | 1,791 | 1,759 | 1,783 | +1.71% | 64,600 | - | +2.83% | - | - |
| 06/17 | 1,762 | 1,772 | 1,745 | 1,753 | +0.75% | 81,100 | - | +1.1% | - | - |
| 06/16 | 1,760 | 1,760 | 1,740 | 1,740 | -1.02% | 56,600 | - | +0.23% | - | - |
| 06/15 | 1,717 | 1,765 | 1,707 | 1,758 | +4.15% | 71,600 | - | +1.03% | - | - |
| 06/12 | 1,690 | 1,709 | 1,681 | 1,688 | +0.96% | 104,500 | - | -3.1% | - | - |
| 06/11 | 1,677 | 1,688 | 1,621 | 1,672 | -1.07% | 114,000 | - | -4.24% | - | - |
| 06/10 | 1,680 | 1,706 | 1,677 | 1,690 | -0.06% | 96,300 | - | -3.59% | - | - |
| 06/09 | 1,737 | 1,750 | 1,686 | 1,691 | -1.4% | 145,400 | - | -3.87% | - | - |
| 06/08 | 1,692 | 1,715 | 1,673 | 1,715 | +1.66% | 161,400 | - | -2.78% | - | - |
| 06/05 | 1,667 | 1,695 | 1,667 | 1,687 | +1.2% | 59,900 | - | -4.69% | - | - |
| 06/04 | 1,665 | 1,688 | 1,661 | 1,667 | -0.24% | 67,100 | - | -6.08% | - | - |
| 06/03 | 1,683 | 1,685 | 1,666 | 1,671 | -0.3% | 59,700 | - | -6.12% | - | - |
| 06/02 | 1,674 | 1,682 | 1,639 | 1,676 | -0.89% | 85,100 | - | -6.11% | - | - |
| 06/01 | 1,728 | 1,760 | 1,685 | 1,691 | -2.7% | 88,500 | - | -5.48% | - | - |
| 05/29 | 1,773 | 1,779 | 1,738 | 1,738 | -1.97% | 57,200 | - | -3.18% | - | - |
| 05/28 | 1,762 | 1,777 | 1,747 | 1,773 | +0.62% | 80,300 | - | -1.45% | - | - |
| 05/27 | 1,798 | 1,830 | 1,751 | 1,762 | -2% | 107,000 | - | -2.17% | - | - |
| 05/26 | 1,748 | 1,826 | 1,740 | 1,798 | +3.63% | 119,500 | - | -0.44% | - | - |
| 05/25 | 1,745 | 1,764 | 1,710 | 1,735 | -0.29% | 91,200 | - | -4.04% | - | - |
| 05/22 | 1,784 | 1,784 | 1,726 | 1,740 | -1.75% | 75,300 | - | -4.08% | - | - |
| 05/21 | 1,797 | 1,806 | 1,762 | 1,771 | -0.17% | 62,400 | - | -2.69% | - | - |
| 05/20 | 1,800 | 1,810 | 1,753 | 1,774 | -2.53% | 182,600 | - | -2.85% | - | - |
| 05/19 | 1,775 | 1,837 | 1,775 | 1,820 | +2.82% | 148,800 | - | -0.66% | - | - |
| 05/18 | 1,807 | 1,840 | 1,759 | 1,770 | -0.56% | 117,600 | - | -3.59% | - | - |
| 05/15 | 1,800 | 1,814 | 1,756 | 1,780 | +0.11% | 69,900 | - | -3.16% | - | - |
| 05/14 | 1,822 | 1,822 | 1,778 | 1,778 | -2.68% | 44,100 | - | -3.26% | - | - |
| 05/13 | 1,815 | 1,855 | 1,811 | 1,827 | -0.44% | 63,800 | - | -0.6% | - | - |
| 05/12 | 1,835 | 1,858 | 1,817 | 1,835 | +2.06% | 90,100 | - | -0.11% | - | - |
| 05/11 | 1,780 | 1,832 | 1,774 | 1,798 | +0.45% | 109,500 | - | -2.02% | - | - |
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 | 620 5/11 | 211 3/18 3/17 | 1,078,000 5/9 | - | - | +21.43% 4/28 | -27.66% 1/15 |
| 2009年 3月期 | 388 6/4 | 139 10/7 | 737,000 10/6 | - | - | +26.09% 11/5 | -33.73% 10/6 |
| 2010年 3月期 | 272 3/25 | 171 11/18 | 799,000 4/22 | - | - | +23.39% 3/25 | -11.54% 11/18 |
| 2011年 3月期 | 375 3/28 | 187 3/15 | 3,758,000 2/10 | 237億6975万 | 118億5318万 | +19.62% 2/10 | -32.33% 3/15 |
| 2012年 3月期 | 368 4/1 | 165 11/11 11/10 | 2,469,000 11/29 | 233億2604万 | 104億5869万 | +20.71% 11/30 | -18.49% 5/19 |
| 2013年 3月期 | 459 3/11 | 189 5/21 | 3,157,000 2/25 | 290億9417万 | 119億7995万 | +29.69% 1/15 | -15.76% 5/16 |
| 2014年 3月期 | 534 1/20 | 322 6/7 | 1,683,000 1/9 | 338億4850万 | 204億1029万 | +20.94% 1/9 | -13.34% 6/7 |
| 2015年 3月期 | 847 11/4 | 424 4/11 | 1,618,000 8/1 | 536億8855万 | 268億7596万 | +17.83% 11/4 | -10.7% 10/17 |
| 2016年 3月期 | 699 4/24 | 370 2/12 | 1,905,800 4/24 | 415億1131万 | 219億7308万 | +12.08% 3/14 | -15.84% 8/5 |
| 2017年 3月期 | 706 3/7 | 423 4/8 | 986,500 2/21 | 419億2702万 | 251億2058万 | +11.67% 11/2 | -10.46% 4/14 |
| 2018年 3月期 | 868 11/7 | 577 4/17 | 568,100 4/27 | 515億4767万 | 342億6613万 | +12.45% 11/6 | -10.39% 2/14 |
| 2019年 3月期 | 938 7/30 | 661 12/25 | 526,700 3/26 | 557億474万 | 392億5462万 | +13.78% 7/30 | -15.88% 12/25 |
| 2020年 3月期 | 1,005 1/7 | 602 3/13 | 871,700 11/26 | 596億8365万 | 357億5080万 | +13.79% 3/27 | -16.66% 3/13 |
| 2021年 3月期 | 894 7/28 | 623 4/3 | 514,700 3/29 | 530億9172万 | 369億9792万 | +10.43% 7/27 | -7.07% 12/7 |
| 2022年 3月期 | 810 5/7 | 624 11/18 | 1,273,400 11/30 | 481億324万 | 370億5731万 | +8.41% 12/17 | -7.76% 11/15 |
| 2023年 3月期 | 833 1/25 | 654 5/13 5/12 | 551,600 12/6 | 469億7013万 | 368億7691万 | +14.14% 4/26 | -5.38% 10/13 |
| 2024年 3月期 | 1,387 3/25 | 776 4/3 | 3,346,900 4/26 | 782億837万 | 437億5609万 | +13.52% 11/6 | -6.39% 4/25 |
| 2025年 3月期 | 1,530 1/6 | 1,031 8/5 | 590,300 4/26 | 843億2934万 | 581億3470万 | +9.12% 5/7 | -17.55% 8/5 |
| 2026年 3月期 | 2,049 2/27 | 1,086 4/7 | 380,300 3/27 | 1129億3517万 | 598億5729万 | +11.15% 2/27 | -8.4% 3/31 |
| 最新 | 1,691 2026/10/2 | 68,800 | 932億321万 | -1.57% 1,718 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- -11%（0.89倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 3%（1.03倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 98%（1.98倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- 21%（1.21倍）
- 1992/12/30 vs 1991/12/30
- 5%（1.05倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/30
- -35%（0.65倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- 71%（1.71倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 141%（2.41倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/02 vs 2025/12/30
- 0%（1倍）
- 過去安値
105円（2001/01/12） - 1510%（16.1倍）
1,691円（10/2）
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。
