- 2204
- 2026/09/25
- 時価
- 185億円
- PER 予
- 18.71倍
- 2010年以降
- 赤字-158.35倍
（2010-2026年） - PBR
- 0.64倍
- 2010年以降
- 0.59-1.42倍
（2010-2026年） - 配当 予
- 2.41%
- ROE 予
- 3.42%
- ROA 予
- 1.98%
- 資料
- Link
- CSV,JSON
中村屋（2204）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,105
- 始値
- 3,110
- 高値
- 3,125
- 安値
- 3,105
- 終値 +0.16%
- 3,110
- 出来高 -36.55%
- 9,200
乖離率
- 株価（5日）
移動平均値 - -0.73%
3,133 - 株価（25日）
移動平均値 - -1.61%
3,161 - 出来高（5日）
移動平均値 - -4.96%
9,680
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,110 | 3,125 | 3,105 | 3,110 | +0.16% | 9,200 | - | -1.61% | - | - |
| 09/24 | 3,140 | 3,140 | 3,105 | 3,105 | -0.8% | 14,500 | - | -1.86% | - | - |
| 09/18 | 3,155 | 3,165 | 3,130 | 3,130 | -1.57% | 9,400 | - | -1.2% | - | - |
| 09/17 | 3,150 | 3,180 | 3,150 | 3,180 | +1.27% | 6,700 | - | +0.22% | - | - |
| 09/16 | 3,135 | 3,165 | 3,135 | 3,140 | -0.79% | 8,600 | - | -1.07% | - | - |
| 09/15 | 3,120 | 3,165 | 3,120 | 3,165 | +1.28% | 6,600 | - | -0.38% | - | - |
| 09/14 | 3,115 | 3,145 | 3,100 | 3,125 | +0.32% | 15,800 | - | -1.7% | - | - |
| 09/11 | 3,115 | 3,130 | 3,105 | 3,115 | -0.48% | 9,900 | - | -2.17% | - | - |
| 09/10 | 3,130 | 3,145 | 3,125 | 3,130 | -0.16% | 7,400 | - | -1.79% | - | - |
| 09/09 | 3,150 | 3,150 | 3,130 | 3,135 | -0.95% | 5,400 | - | -1.66% | - | - |
| 09/08 | 3,160 | 3,165 | 3,130 | 3,165 | +0.48% | 9,300 | - | -0.75% | - | - |
| 09/07 | 3,185 | 3,190 | 3,150 | 3,150 | -1.56% | 11,800 | - | -1.28% | - | - |
| 09/04 | 3,175 | 3,205 | 3,165 | 3,200 | +0.95% | 5,800 | - | +0.19% | - | - |
| 09/03 | 3,160 | 3,180 | 3,160 | 3,170 | -0.31% | 4,400 | - | -0.84% | - | - |
| 09/02 | 3,155 | 3,195 | 3,150 | 3,180 | +0.63% | 10,800 | - | -0.75% | - | - |
| 09/01 | 3,160 | 3,175 | 3,150 | 3,160 | -0.16% | 8,600 | - | -1.5% | - | - |
| 08/31 | 3,160 | 3,185 | 3,155 | 3,165 | +0.16% | 8,200 | - | -1.52% | - | - |
| 08/28 | 3,170 | 3,180 | 3,160 | 3,160 | -0.63% | 11,900 | - | -1.77% | - | - |
| 08/27 | 3,185 | 3,200 | 3,175 | 3,180 | -0.16% | 10,100 | - | -1.27% | - | - |
| 08/26 | 3,180 | 3,205 | 3,175 | 3,185 | -0.16% | 7,700 | - | -1.21% | - | - |
| 08/25 | 3,175 | 3,220 | 3,175 | 3,190 | +0.47% | 5,000 | - | -1.15% | - | - |
| 08/24 | 3,190 | 3,240 | 3,155 | 3,175 | -0.47% | 10,600 | - | -1.64% | - | - |
| 08/21 | 3,190 | 3,230 | 3,180 | 3,190 | -0.47% | 7,300 | - | -1.21% | - | - |
| 08/20 | 3,205 | 3,245 | 3,155 | 3,205 | 0% | 10,000 | - | -0.8% | - | - |
| 08/19 | 3,185 | 3,215 | 3,175 | 3,205 | +0.31% | 8,700 | - | -0.8% | - | - |
| 08/18 | 3,210 | 3,225 | 3,185 | 3,195 | -0.47% | 5,000 | - | -1.14% | - | - |
| 08/17 | 3,225 | 3,260 | 3,210 | 3,210 | -0.93% | 11,000 | - | -0.71% | - | - |
| 08/14 | 3,195 | 3,250 | 3,195 | 3,240 | +0.62% | 9,500 | - | +0.22% | - | - |
| 08/13 | 3,220 | 3,245 | 3,185 | 3,220 | +0.31% | 7,500 | - | -0.37% | - | - |
| 08/12 | 3,215 | 3,235 | 3,180 | 3,210 | 0% | 20,200 | - | -0.68% | - | - |
| 08/10 | 3,200 | 3,235 | 3,180 | 3,210 | -1.68% | 7,500 | - | -0.65% | - | - |
| 08/07 | 3,195 | 3,265 | 3,195 | 3,265 | +3% | 6,700 | - | +1.15% | - | - |
| 08/06 | 3,160 | 3,220 | 3,160 | 3,170 | 0% | 7,600 | - | -1.71% | - | - |
| 08/05 | 3,160 | 3,185 | 3,140 | 3,170 | +0.63% | 13,700 | - | -1.64% | - | - |
| 08/04 | 3,200 | 3,200 | 3,150 | 3,150 | -2.33% | 9,500 | - | -2.23% | - | - |
| 08/03 | 3,220 | 3,230 | 3,180 | 3,225 | +0.47% | 6,700 | - | +0.06% | - | - |
| 07/31 | 3,300 | 3,300 | 3,210 | 3,210 | -2.28% | 4,900 | - | -0.28% | - | - |
| 07/30 | 3,305 | 3,340 | 3,265 | 3,285 | -1.94% | 7,700 | - | +2.11% | - | - |
| 07/29 | 3,275 | 3,350 | 3,260 | 3,350 | +1.98% | 9,700 | - | +4.26% | - | - |
| 07/28 | 3,300 | 3,305 | 3,280 | 3,285 | -0.45% | 5,700 | - | +2.5% | - | - |
| 07/27 | 3,275 | 3,310 | 3,275 | 3,300 | +1.85% | 9,800 | - | +3.13% | - | - |
| 07/24 | 3,240 | 3,270 | 3,230 | 3,240 | -0.46% | 5,400 | - | +1.5% | - | - |
| 07/23 | 3,260 | 3,280 | 3,250 | 3,255 | -0.15% | 4,300 | - | +2.07% | - | - |
| 07/22 | 3,275 | 3,275 | 3,210 | 3,260 | +0.31% | 7,900 | - | +2.42% | - | - |
| 07/21 | 3,230 | 3,280 | 3,230 | 3,250 | +0.62% | 6,400 | - | +2.3% | - | - |
| 07/17 | 3,210 | 3,260 | 3,210 | 3,230 | +0.78% | 7,000 | - | +1.86% | - | - |
| 07/16 | 3,230 | 3,230 | 3,205 | 3,205 | -0.62% | 2,200 | - | +1.23% | - | - |
| 07/15 | 3,220 | 3,235 | 3,220 | 3,225 | +0.16% | 5,100 | - | +1.93% | - | - |
| 07/14 | 3,235 | 3,260 | 3,220 | 3,220 | 0% | 7,800 | - | +1.9% | - | - |
| 07/13 | 3,220 | 3,260 | 3,220 | 3,220 | 0% | 15,700 | - | +2.12% | - | - |
| 07/10 | 3,220 | 3,250 | 3,205 | 3,220 | +0.16% | 8,600 | - | +2.29% | - | - |
| 07/09 | 3,220 | 3,250 | 3,215 | 3,215 | -0.16% | 5,900 | - | +2.32% | - | - |
| 07/08 | 3,210 | 3,260 | 3,210 | 3,220 | 0% | 6,500 | - | +2.71% | - | - |
| 07/07 | 3,190 | 3,225 | 3,190 | 3,220 | +1.74% | 5,100 | - | +2.91% | - | - |
| 07/06 | 3,150 | 3,200 | 3,150 | 3,165 | +0.48% | 3,200 | - | +1.38% | - | - |
| 07/03 | 3,190 | 3,210 | 3,150 | 3,150 | -1.25% | 8,100 | - | +1.06% | - | - |
| 07/02 | 3,130 | 3,205 | 3,130 | 3,190 | +2.74% | 14,000 | - | +2.41% | - | - |
| 07/01 | 3,160 | 3,175 | 3,105 | 3,105 | -1.74% | 7,700 | - | -0.19% | - | - |
| 06/30 | 3,150 | 3,185 | 3,150 | 3,160 | -0.16% | 6,000 | - | +1.58% | - | - |
| 06/29 | 3,165 | 3,190 | 3,165 | 3,165 | +0.96% | 5,600 | - | +1.83% | - | - |
| 06/26 | 3,150 | 3,170 | 3,130 | 3,135 | -0.79% | 5,700 | - | +1% | - | - |
| 06/25 | 3,175 | 3,175 | 3,155 | 3,160 | -0.47% | 4,300 | - | +1.87% | - | - |
| 06/24 | 3,160 | 3,175 | 3,155 | 3,175 | +0.47% | 3,000 | - | +2.49% | - | - |
| 06/23 | 3,145 | 3,175 | 3,130 | 3,160 | +0.48% | 6,800 | - | +2.13% | - | - |
| 06/22 | 3,125 | 3,150 | 3,115 | 3,145 | +0.96% | 6,100 | - | +1.75% | - | - |
| 06/19 | 3,135 | 3,170 | 3,105 | 3,115 | -1.27% | 8,500 | - | +0.81% | - | - |
| 06/18 | 3,135 | 3,160 | 3,110 | 3,155 | +1.45% | 5,400 | - | +2.07% | - | - |
| 06/17 | 3,105 | 3,135 | 3,095 | 3,110 | -0.32% | 8,700 | - | +0.65% | - | - |
| 06/16 | 3,100 | 3,130 | 3,090 | 3,120 | +0.65% | 5,600 | - | +0.94% | - | - |
| 06/15 | 3,140 | 3,140 | 3,095 | 3,100 | -0.16% | 8,900 | - | +0.29% | - | - |
| 06/12 | 3,140 | 3,165 | 3,105 | 3,105 | -1.11% | 13,200 | - | +0.45% | - | - |
| 06/11 | 3,120 | 3,140 | 3,090 | 3,140 | +0.64% | 6,000 | - | +1.52% | - | - |
| 06/10 | 3,065 | 3,130 | 3,065 | 3,120 | +1.79% | 7,200 | - | +0.84% | - | - |
| 06/09 | 3,080 | 3,085 | 3,065 | 3,065 | -0.49% | 6,300 | - | -0.97% | - | - |
| 06/08 | 3,050 | 3,130 | 3,050 | 3,080 | +0.33% | 11,600 | - | -0.61% | - | - |
| 06/05 | 3,055 | 3,100 | 3,055 | 3,070 | +0.66% | 5,900 | - | -1.06% | - | - |
| 06/04 | 3,045 | 3,065 | 3,045 | 3,050 | -0.81% | 3,400 | - | -1.87% | - | - |
| 06/03 | 3,030 | 3,075 | 3,030 | 3,075 | +1.49% | 7,100 | - | -1.25% | - | - |
| 06/02 | 3,055 | 3,060 | 3,030 | 3,030 | -0.82% | 13,200 | - | -2.92% | - | - |
| 06/01 | 3,085 | 3,095 | 3,055 | 3,055 | -0.97% | 10,900 | - | -2.4% | - | - |
| 05/29 | 3,095 | 3,135 | 3,085 | 3,085 | -0.48% | 4,600 | - | -1.78% | - | - |
| 05/28 | 3,070 | 3,105 | 3,070 | 3,100 | 0% | 5,800 | - | -1.59% | - | - |
| 05/27 | 3,075 | 3,100 | 3,070 | 3,100 | +0.32% | 6,900 | - | -1.81% | - | - |
| 05/26 | 3,070 | 3,095 | 3,055 | 3,090 | +1.15% | 6,200 | - | -2.34% | - | - |
| 05/25 | 3,085 | 3,090 | 3,055 | 3,055 | -1.29% | 8,300 | - | -3.72% | - | - |
| 05/22 | 3,075 | 3,095 | 3,065 | 3,095 | +0.98% | 4,400 | - | -2.73% | - | - |
| 05/21 | 3,075 | 3,090 | 3,065 | 3,065 | -0.16% | 4,500 | - | -3.92% | - | - |
| 05/20 | 3,090 | 3,110 | 3,070 | 3,070 | -0.32% | 11,800 | - | -4.03% | - | - |
| 05/19 | 3,110 | 3,120 | 3,080 | 3,080 | -0.96% | 7,100 | - | -4.02% | - | - |
| 05/18 | 3,150 | 3,150 | 3,085 | 3,110 | -0.96% | 7,700 | - | -3.45% | - | - |
| 05/15 | 3,120 | 3,150 | 3,120 | 3,140 | +0.16% | 5,800 | - | -2.76% | - | - |
| 05/14 | 3,130 | 3,135 | 3,110 | 3,135 | +0.16% | 4,200 | - | -3.15% | - | - |
| 05/13 | 3,130 | 3,170 | 3,130 | 3,130 | 0% | 6,800 | - | -3.54% | - | - |
| 05/12 | 3,140 | 3,140 | 3,125 | 3,130 | +0.64% | 2,600 | - | -3.72% | - | - |
| 05/11 | 3,135 | 3,150 | 3,105 | 3,110 | -0.8% | 9,300 | - | -4.51% | - | - |
| 05/08 | 3,180 | 3,180 | 3,130 | 3,135 | -1.1% | 8,500 | - | -3.98% | - | - |
| 05/07 | 3,190 | 3,190 | 3,135 | 3,170 | +0.63% | 4,900 | - | -3% | - | - |
| 05/01 | 3,170 | 3,175 | 3,130 | 3,150 | -0.32% | 11,200 | - | -3.9% | - | - |
| 04/30 | 3,175 | 3,190 | 3,155 | 3,160 | -0.78% | 7,100 | - | -3.89% | - | - |
| 04/28 | 3,160 | 3,200 | 3,160 | 3,185 | -0.47% | 5,200 | - | -3.46% | - | - |
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 | 6,270 627 5/31 | 4,260 426 1/23 | 10,700 107,000 10/30 | - | - | +8.66% 9/27 | -14.94% 1/4 |
| 2009年 3月期 | 5,480 548 3/25 | 3,560 356 10/10 | 14,500 145,000 7/15 | - | - | +14.47% 11/5 | -22.27% 10/10 |
| 2010年 3月期 | 5,260 526 4/2 | 4,430 443 9/18 443 7/15 | 21,500 215,000 7/14 | - | - | +7.27% 10/13 | -5.04% 11/17 |
| 2011年 3月期 | 4,700 470 4/15 | 3,540 354 3/16 | 20,300 203,000 7/12 | 280億8816万 | 211億5576万 | +5.32% 6/21 | -12.02% 10/28 |
| 2012年 3月期 | 4,270 427 9/29 | 3,520 352 6/9 | 14,300 143,000 7/12 | 255億1839万 | 210億3624万 | +11.21% 7/11 | -9.02% 8/9 |
| 2013年 3月期 | 4,570 457 3/11 | 3,500 350 6/4 350 5/21 | 21,100 211,000 3/11 | 273億1126万 | 209億1672万 | +6.98% 7/11 | -7.83% 5/21 |
| 2014年 3月期 | 4,410 441 4/12 | 3,860 386 12/25 386 6/7 | 20,800 208,000 12/13 | 263億5506万 | 230億6815万 | +3.51% 6/28 | -6.66% 6/7 |
| 2015年 3月期 | 5,520 552 3/25 | 3,890 389 5/20 389 5/19 他2件 | 19,900 199,000 3/26 | 329億8865万 | 232億4743万 | +7.21% 2/20 2/19 | -6.01% 4/1 |
| 2016年 3月期 | 5,100 510 4/10 | 4,310 431 9/30 431 8/25 | 24,400 244,000 7/13 | 304億7864万 | 257億5744万 | +7.52% 2/1 | -6.72% 4/1 |
| 2017年 3月期 | 5,340 3/15 | 4,350 435 8/23 435 4/8 | 22,300 12/21 | 319億1293万 | 259億9649万 | +5.64% 1/11 | -6.78% 4/12 |
| 2018年 3月期 | 5,200 10/16 | 4,650 3/28 3/8 | 17,400 10/16 | 310億7626万 | 277億8935万 | +5.57% 5/25 | -6.01% 2/6 |
| 2019年 3月期 | 5,030 7/30 | 3,800 12/25 | 23,900 3/26 | 300億6031万 | 227億957万 | +7.31% 9/25 | -12.81% 12/25 |
| 2020年 3月期 | 4,880 10/30 | 3,140 3/13 | 35,700 3/27 | 291億6388万 | 187億6528万 | +10.89% 3/27 | -17.01% 3/13 |
| 2021年 3月期 | 4,350 9/29 | 3,475 4/6 | 41,800 3/29 | 259億9649万 | 207億6731万 | +5.43% 9/28 | -5.84% 4/1 |
| 2022年 3月期 | 3,975 9/27 | 3,130 3/8 | 39,200 3/29 | 237億5541万 | 187億552万 | +3.25% 9/14 | -6.32% 1/27 |
| 2023年 3月期 | 3,215 7/25 7/11 | 3,035 11/8 11/7 他3件 | 34,100 3/29 | 192億1349万 | 181億3778万 | +3.95% 3/9 | -2.86% 5/31 |
| 2024年 3月期 | 3,260 3/27 | 3,040 11/8 | 67,900 3/27 | 194億8242万 | 181億6766万 | +4.81% 5/7 | -2.46% 5/26 |
| 2025年 3月期 | 3,390 7/31 7/24 他2件 | 3,050 8/5 | 65,600 3/27 | 202億5933万 | 182億2742万 | +6.87% 5/14 | -7.3% 8/5 |
| 2026年 3月期 | 3,455 3/25 | 2,989 4/7 | 52,600 3/25 | 206億4778万 | 178億6287万 | +4.82% 2/27 | -3.98% 5/8 |
| 最新 | 3,110 2026/9/25 | 9,200 | 185億8599万 | -1.61% 3,161 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%（1.08倍）
- 1985/12/28 vs 1984/12/28
- 57%（1.57倍）
- 1986/12/27 vs 1985/12/28
- 43%（1.43倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -53%（0.47倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 141%（2.41倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/09/25 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
2,160円（2002/11/20） - 44%（1.44倍）
3,110円（9/25）
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。
