- 1979
- 2026/10/05
- 時価
- 2414億円
- PER 予
- 13.32倍
- 2010年以降
- 7.5-22.57倍
（2010-2026年） - PBR
- 1.37倍
- 2010年以降
- 0.57-1.56倍
（2010-2026年） - 配当 予
- 3.13%
- ROE 予
- 10.31%
- ROA 予
- 6.24%
- 資料
- Link
- CSV,JSON
大気社（1979）の株価チャート
株価
10/5
- 前日 (10/2)
- 3,775
- 始値
- 3,795
- 高値
- 3,825
- 安値
- 3,785
- 終値 +0.79%
- 3,805
- 出来高 -2.02%
- 184,600
乖離率
- 株価（5日）
移動平均値 - +0.85%
3,773 - 株価（25日）
移動平均値 - -0.65%
3,830 - 出来高（5日）
移動平均値 - -7.95%
200,540
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 3,795 | 3,825 | 3,785 | 3,805 | +0.79% | 184,600 | - | -0.65% | - | - |
| 10/02 | 3,790 | 3,825 | 3,770 | 3,775 | -0.4% | 188,400 | - | -1.56% | - | - |
| 10/01 | 3,795 | 3,795 | 3,740 | 3,790 | +0.26% | 234,400 | - | -1.3% | - | - |
| 09/30 | 3,770 | 3,790 | 3,750 | 3,780 | +1.75% | 237,700 | - | -1.74% | - | - |
| 09/29 | 3,720 | 3,740 | 3,695 | 3,715 | -1.85% | 157,600 | - | -3.56% | - | - |
| 09/28 | 3,860 | 3,860 | 3,785 | 3,785 | -1.05% | 120,800 | - | -1.99% | - | - |
| 09/25 | 3,815 | 3,845 | 3,795 | 3,825 | +0.66% | 162,000 | - | -1.09% | - | - |
| 09/24 | 3,865 | 3,865 | 3,790 | 3,800 | -1.17% | 141,500 | - | -1.99% | - | - |
| 09/18 | 3,870 | 3,900 | 3,830 | 3,845 | -0.65% | 306,900 | - | -1.18% | - | - |
| 09/17 | 3,850 | 3,890 | 3,850 | 3,870 | +1.04% | 148,700 | - | -0.77% | - | - |
| 09/16 | 3,790 | 3,850 | 3,790 | 3,830 | +1.06% | 132,900 | - | -2% | - | - |
| 09/15 | 3,750 | 3,805 | 3,740 | 3,790 | +1.07% | 176,800 | - | -3.24% | - | - |
| 09/14 | 3,705 | 3,750 | 3,690 | 3,750 | +1.35% | 156,300 | - | -4.48% | - | - |
| 09/11 | 3,620 | 3,725 | 3,620 | 3,700 | -1.2% | 239,400 | - | -6.07% | - | - |
| 09/10 | 3,800 | 3,825 | 3,725 | 3,745 | -2.22% | 201,700 | - | -5.55% | - | - |
| 09/09 | 3,805 | 3,865 | 3,790 | 3,830 | +0.52% | 163,800 | - | -4.01% | - | - |
| 09/08 | 3,890 | 3,890 | 3,810 | 3,810 | -2.18% | 151,400 | - | -4.92% | - | - |
| 09/07 | 3,855 | 3,905 | 3,845 | 3,895 | +1.04% | 152,500 | - | -3.13% | - | - |
| 09/04 | 3,870 | 3,895 | 3,835 | 3,855 | -1.03% | 210,700 | - | -4.44% | - | - |
| 09/03 | 3,925 | 3,925 | 3,875 | 3,895 | +0.52% | 179,800 | - | -3.78% | - | - |
| 09/02 | 4,010 | 4,050 | 3,870 | 3,875 | -4.79% | 276,800 | - | -4.58% | - | - |
| 09/01 | 3,965 | 4,085 | 3,955 | 4,070 | +3.17% | 349,000 | - | -0.27% | - | - |
| 08/31 | 3,860 | 3,965 | 3,830 | 3,945 | +1.81% | 308,800 | - | -3.76% | - | - |
| 08/28 | 3,890 | 3,895 | 3,850 | 3,875 | -0.51% | 211,000 | - | -6.02% | - | - |
| 08/27 | 3,955 | 3,975 | 3,875 | 3,895 | -1.02% | 211,000 | - | -6.08% | - | - |
| 08/26 | 3,900 | 3,955 | 3,890 | 3,935 | +0.9% | 211,100 | - | -5.7% | - | - |
| 08/25 | 3,955 | 3,975 | 3,865 | 3,900 | -1.39% | 442,800 | - | -7.05% | - | - |
| 08/24 | 3,905 | 3,955 | 3,860 | 3,955 | +1.28% | 417,200 | - | -6.26% | - | - |
| 08/21 | 3,900 | 3,940 | 3,875 | 3,905 | -1.39% | 263,300 | - | -8.01% | - | - |
| 08/20 | 3,945 | 3,980 | 3,930 | 3,960 | +0.76% | 170,900 | - | -7.39% | - | - |
| 08/19 | 4,015 | 4,030 | 3,925 | 3,930 | -3.44% | 333,700 | - | -8.65% | - | - |
| 08/18 | 4,200 | 4,200 | 4,060 | 4,070 | -1.69% | 227,100 | - | -5.96% | - | - |
| 08/17 | 4,130 | 4,175 | 4,110 | 4,140 | +1.47% | 186,500 | - | -4.98% | - | - |
| 08/14 | 4,055 | 4,100 | 4,025 | 4,080 | +0.37% | 335,300 | - | -6.79% | - | - |
| 08/13 | 4,075 | 4,095 | 4,025 | 4,065 | +0.49% | 275,700 | - | -7.66% | - | - |
| 08/12 | 4,030 | 4,080 | 3,985 | 4,045 | +0.25% | 397,000 | - | -8.77% | - | - |
| 08/10 | 4,055 | 4,080 | 3,955 | 4,035 | -0.49% | 504,900 | - | -9.71% | - | - |
| 08/07 | 4,365 | 4,375 | 3,875 | 4,055 | -7.1% | 517,300 | - | -9.97% | - | - |
| 08/06 | 4,365 | 4,435 | 4,305 | 4,365 | 0% | 208,500 | - | -3.83% | - | - |
| 08/05 | 4,270 | 4,400 | 4,260 | 4,365 | +2.59% | 328,800 | - | -4.34% | - | - |
| 08/04 | 4,160 | 4,285 | 4,130 | 4,255 | +2.41% | 250,300 | - | -7.24% | - | - |
| 08/03 | 4,235 | 4,250 | 4,120 | 4,155 | -1.89% | 247,800 | - | -9.97% | - | - |
| 07/31 | 4,275 | 4,310 | 4,195 | 4,235 | +1.07% | 289,500 | - | -8.87% | - | - |
| 07/30 | 4,155 | 4,275 | 4,145 | 4,190 | -0.71% | 307,900 | - | -10.37% | - | - |
| 07/29 | 4,375 | 4,385 | 4,150 | 4,220 | -3.54% | 432,400 | - | -10.25% | - | - |
| 07/28 | 4,505 | 4,510 | 4,350 | 4,375 | -3.1% | 384,900 | - | -7.43% | - | - |
| 07/27 | 4,435 | 4,515 | 4,335 | 4,515 | -0.88% | 334,000 | - | -4.85% | - | - |
| 07/24 | 4,485 | 4,570 | 4,430 | 4,555 | +1.67% | 310,600 | - | -4.25% | - | - |
| 07/23 | 4,530 | 4,570 | 4,455 | 4,480 | -1.32% | 224,300 | - | -5.9% | - | - |
| 07/22 | 4,535 | 4,620 | 4,520 | 4,540 | +0.55% | 211,700 | - | -4.84% | - | - |
| 07/21 | 4,510 | 4,540 | 4,490 | 4,515 | +0.78% | 360,800 | - | -5.43% | - | - |
| 07/17 | 4,455 | 4,530 | 4,370 | 4,480 | -2.5% | 326,700 | - | -6.24% | - | - |
| 07/16 | 4,625 | 4,655 | 4,550 | 4,595 | -2.03% | 266,600 | - | -3.85% | - | - |
| 07/15 | 4,670 | 4,715 | 4,585 | 4,690 | +1.96% | 270,400 | - | -1.78% | - | - |
| 07/14 | 4,600 | 4,620 | 4,510 | 4,600 | +0.33% | 248,500 | - | -3.52% | - | - |
| 07/13 | 4,800 | 4,825 | 4,555 | 4,585 | -4.18% | 270,700 | - | -3.78% | - | - |
| 07/10 | 4,860 | 4,900 | 4,720 | 4,785 | +2.9% | 376,400 | - | +0.57% | - | - |
| 07/09 | 4,735 | 4,740 | 4,620 | 4,650 | -1.17% | 275,700 | - | -2.04% | - | - |
| 07/08 | 4,715 | 4,835 | 4,690 | 4,705 | -3.09% | 372,300 | - | -0.65% | - | - |
| 07/07 | 4,935 | 4,970 | 4,825 | 4,855 | -1.42% | 244,200 | - | +2.82% | - | - |
| 07/06 | 4,930 | 4,985 | 4,820 | 4,925 | +0.1% | 164,100 | - | +4.74% | - | - |
| 07/03 | 4,920 | 4,955 | 4,865 | 4,920 | -0.2% | 167,600 | - | +5.13% | - | - |
| 07/02 | 4,955 | 4,995 | 4,885 | 4,930 | -0.4% | 170,100 | - | +5.73% | - | - |
| 07/01 | 5,040 | 5,060 | 4,930 | 4,950 | -0.3% | 210,500 | - | +6.59% | - | - |
| 06/30 | 4,975 | 5,010 | 4,895 | 4,965 | +0.1% | 267,600 | - | +7.4% | - | - |
| 06/29 | 4,950 | 5,010 | 4,890 | 4,960 | +0.2% | 296,100 | - | +7.78% | - | - |
| 06/26 | 5,010 | 5,080 | 4,895 | 4,950 | +0.3% | 266,500 | - | +8.06% | - | - |
| 06/25 | 4,995 | 5,010 | 4,885 | 4,935 | +1.33% | 221,200 | - | +8.39% | - | - |
| 06/24 | 4,825 | 4,885 | 4,805 | 4,870 | +1.04% | 187,700 | - | +7.65% | - | - |
| 06/23 | 4,870 | 4,965 | 4,820 | 4,820 | -0.52% | 252,700 | - | +7.3% | - | - |
| 06/22 | 4,760 | 4,920 | 4,760 | 4,845 | +0.73% | 176,800 | - | +8.53% | - | - |
| 06/19 | 4,700 | 4,915 | 4,685 | 4,810 | +3.22% | 508,900 | - | +8.63% | - | - |
| 06/18 | 4,765 | 4,795 | 4,660 | 4,660 | -1.58% | 423,000 | - | +6.27% | - | - |
| 06/17 | 4,625 | 4,765 | 4,605 | 4,735 | +2.71% | 250,200 | - | +9.13% | - | - |
| 06/16 | 4,640 | 4,660 | 4,580 | 4,610 | -0.22% | 292,100 | - | +7.41% | - | - |
| 06/15 | 4,600 | 4,665 | 4,570 | 4,620 | +2.44% | 269,700 | - | +8.68% | - | - |
| 06/12 | 4,410 | 4,580 | 4,410 | 4,510 | +0.67% | 345,600 | - | +7.15% | - | - |
| 06/11 | 4,485 | 4,515 | 4,375 | 4,480 | -0.99% | 317,800 | - | +7.36% | - | - |
| 06/10 | 4,520 | 4,655 | 4,515 | 4,525 | +0.22% | 361,700 | - | +9.35% | - | - |
| 06/09 | 4,485 | 4,590 | 4,430 | 4,515 | +2.27% | 353,600 | - | +10.2% | - | - |
| 06/08 | 4,445 | 4,525 | 4,370 | 4,415 | -2% | 277,700 | - | +8.85% | - | - |
| 06/05 | 4,425 | 4,520 | 4,395 | 4,505 | +2.97% | 285,300 | - | +12.01% | - | - |
| 06/04 | 4,370 | 4,440 | 4,305 | 4,375 | 0% | 292,300 | - | +9.95% | - | - |
| 06/03 | 4,365 | 4,425 | 4,320 | 4,375 | +0.81% | 393,200 | - | +11.01% | - | - |
| 06/02 | 4,400 | 4,420 | 4,250 | 4,340 | -1.14% | 309,500 | - | +11.2% | - | - |
| 06/01 | 4,430 | 4,480 | 4,380 | 4,390 | -1.9% | 267,400 | - | +13.55% | - | - |
| 05/29 | 4,490 | 4,515 | 4,460 | 4,475 | +0.11% | 344,800 | - | +16.87% | - | - |
| 05/28 | 4,400 | 4,490 | 4,380 | 4,470 | +1.02% | 275,700 | - | +17.94% | - | - |
| 05/27 | 4,500 | 4,580 | 4,420 | 4,425 | -0.23% | 250,200 | - | +17.97% | - | - |
| 05/26 | 4,450 | 4,490 | 4,375 | 4,435 | -0.22% | 254,900 | - | +19.41% | - | - |
| 05/25 | 4,300 | 4,450 | 4,280 | 4,445 | +5.08% | 252,700 | - | +20.92% | - | - |
| 05/22 | 4,235 | 4,295 | 4,140 | 4,230 | 0% | 210,600 | - | +16.24% | - | - |
| 05/21 | 4,090 | 4,240 | 4,070 | 4,230 | +3.93% | 316,000 | - | +17.17% | - | - |
| 05/20 | 4,075 | 4,075 | 3,905 | 4,070 | -0.97% | 408,600 | - | +13.59% | - | - |
| 05/19 | 4,020 | 4,175 | 3,990 | 4,110 | +3.92% | 417,800 | - | +15.38% | - | - |
| 05/18 | 3,875 | 4,070 | 3,855 | 3,955 | +5.89% | 718,300 | - | +11.72% | - | - |
| 05/15 | 3,565 | 3,810 | 3,490 | 3,735 | +6.87% | 567,300 | - | +6.08% | - | - |
| 05/14 | 3,570 | 3,575 | 3,470 | 3,495 | -1.96% | 283,900 | - | -0.43% | - | - |
| 05/13 | 3,590 | 3,630 | 3,550 | 3,565 | -0.7% | 178,100 | - | +1.57% | - | - |
| 05/12 | 3,605 | 3,640 | 3,580 | 3,590 | +0.42% | 151,600 | - | +2.43% | - | - |
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 | 874 1,747 6/25 | 467 933 1/22 | 1,405,800 702,900 4/16 | - | - | +13.64% 2/22 | -22.6% 11/20 |
| 2009年 3月期 | 852 1,703 6/26 | 499 998 10/10 | 1,075,200 537,600 1/27 | - | - | +22.37% 11/5 | -25.02% 10/10 |
| 2010年 3月期 | 773 1,545 2/23 | 500 999 7/13 999 6/8 | 1,304,000 652,000 8/17 | - | - | +25.84% 8/17 | -9.41% 7/13 |
| 2011年 3月期 | 855 1,710 4/26 | 541 1,081 10/29 | 1,041,800 520,900 3/17 | 628億9722万 | 397億6134万 | +13.04% 11/24 | -19.44% 5/27 |
| 2012年 3月期 | 894 1,787 10/11 | 674 1,348 8/9 | 1,045,800 522,900 2/24 | 657億2943万 | 495億8213万 | +7.88% 9/29 | -9.18% 8/8 |
| 2013年 3月期 | 1,111 2,222 3/27 | 708 1,415 6/4 | 1,682,600 841,300 2/14 | 817億2960万 | 520億4653万 | +10.56% 7/4 | -12.91% 9/14 |
| 2014年 3月期 | 1,310 2,619 7/19 | 937 1,874 2/14 | 1,492,600 746,300 2/13 | 963億3205万 | 689億2948万 | +9.59% 7/2 | -12.78% 2/13 |
| 2015年 3月期 | 1,530 3,060 3/25 | 1,036 2,072 4/11 | 917,400 458,700 12/11 | 1125億5294万 | 762億1232万 | +11.06% 12/9 | -8.27% 10/17 |
| 2016年 3月期 | 1,693 3,385 5/18 | 1,175 2,350 2/10 | 1,084,200 542,100 2/12 | 1245億710万 | 864億3772万 | +8.81% 3/22 | -13.35% 1/21 |
| 2017年 3月期 | 1,491 2,982 3/10 | 1,133 2,266 8/26 2,265 8/25 | 695,600 347,800 11/14 | 1096億8395万 | 833億4803万 | +8.81% 11/14 | -13.02% 8/19 |
| 2018年 3月期 | 2,023 4,045 1/10 | 1,309 2,617 4/14 | 825,600 412,800 8/14 | 1487億8322万 | 962億5851万 | +9.09% 11/21 | -7.93% 2/6 |
| 2019年 3月期 | 1,998 3,995 5/15 | 1,329 2,657 12/25 | 1,350,800 675,400 10/25 | 1401億5262万 | 932億1289万 | +10.67% 2/25 | -18.52% 10/25 |
| 2020年 3月期 | 2,060 4,120 12/20 | 1,269 2,537 3/17 | 722,800 361,400 5/17 | 1445億3787万 | 890億305万 | +11.08% 11/11 | -18.67% 3/9 |
| 2021年 3月期 | 1,728 3,455 5/29 | 1,327 2,653 12/23 | 339,600 169,800 3/9 | 1212億834万 | 930億7256万 | +11.13% 5/28 | -8.72% 6/29 |
| 2022年 3月期 | 1,820 3,640 9/14 3,640 9/9 他3件 | 1,392 2,783 1/27 | 438,200 219,100 2/14 | 1276億9851万 | 976億3323万 | +10.05% 6/7 | -13.61% 11/11 |
| 2023年 3月期 | 1,878 3,755 3/9 | 1,430 2,859 5/17 | 1,253,400 626,700 10/28 | 1261億44万 | 1002億9946万 | +7.42% 10/26 | -4.79% 12/21 |
| 2024年 3月期 | 2,448 4,895 2/20 4,895 2/19 | 1,770 3,540 4/6 | 773,800 386,900 2/14 | 1643億8393万 | 1188億8031万 | +11.11% 8/14 | -7.51% 10/4 |
| 2025年 3月期 | 2,720 5,440 7/4 5,440 7/3 | 2,050 4,100 8/5 | 789,600 394,800 2/10 | 1826億8612万 | 1376億8623万 | +8.35% 6/3 | -18.5% 8/5 |
| 2026年 3月期 | 3,980 2/10 | 1,999 4/7 | 697,700 2/10 | 2673億1279万 | 1342億6087万 | +10.08% 2/12 | -8.33% 3/23 |
| 最新 | 3,805 2026/10/5 | 184,600 | 2414億8058万 | -0.65% 3,830 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/26
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 94%（1.94倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- 13%（1.13倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/10/05 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
149円（1984/08/04） - 2454%（25.54倍）
3,805円（10/5）
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。
