大黒天物産（2791）の株価チャート
株価
4/16
- 前日 (4/15)
- 4,485
- 始値
- 4,555
- 高値
- 4,680
- 安値
- 4,545
- 終値 +3.57%
- 4,645
- 出来高 -8.65%
- 141,500
乖離率
- 株価（5日）
移動平均値 - +1.35%
4,583 - 株価（25日）
移動平均値 - -4.25%
4,851 - 出来高（5日）
移動平均値 - -32.13%
208,480
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 4,555 | 4,680 | 4,545 | 4,645 | +3.57% | 141,500 | 673億6364万 | -4.25% | 14.16 | 1.03 |
| 04/15 | 4,400 | 4,490 | 4,390 | 4,485 | +1.82% | 154,900 | 650億4326万 | -7.85% | 13.67 | 1 |
| 04/14 | 4,440 | 4,510 | 4,405 | 4,405 | -0.56% | 175,200 | 638億8307万 | -9.92% | 13.43 | 0.98 |
| 04/13 | 4,765 | 4,770 | 4,415 | 4,430 | -10.51% | 453,700 | 642億4563万 | -9.98% | 13.5 | 0.99 |
| 04/10 | 5,000 | 5,020 | 4,940 | 4,950 | -0.8% | 117,100 | 717億8688万 | -0.08% | 15.09 | 1.1 |
| 04/09 | 5,160 | 5,210 | 4,990 | 4,990 | -3.11% | 61,900 | 723億6697万 | +0.52% | 15.21 | 1.11 |
| 04/08 | 5,180 | 5,200 | 5,130 | 5,150 | +0.59% | 56,100 | 746億8736万 | +3.56% | 15.7 | 1.15 |
| 04/07 | 5,120 | 5,180 | 5,080 | 5,120 | +0.2% | 39,600 | 742億5228万 | +2.85% | 15.61 | 1.14 |
| 04/06 | 5,080 | 5,140 | 5,060 | 5,110 | +1.79% | 65,600 | 741億726万 | +2.38% | 15.58 | 1.14 |
| 04/03 | 4,965 | 5,060 | 4,960 | 5,020 | +1.11% | 41,500 | 728億204万 | +0.22% | 15.3 | 1.12 |
| 04/02 | 4,950 | 5,030 | 4,945 | 4,965 | -0.4% | 87,400 | 720億441万 | -1.23% | 15.13 | 1.11 |
| 04/01 | 4,870 | 4,985 | 4,855 | 4,985 | +2.68% | 97,700 | 722億9446万 | -1.23% | 15.19 | 1.11 |
| 03/31 | 4,830 | 4,880 | 4,790 | 4,855 | +1.15% | 59,600 | 704億915万 | -4.18% | 14.8 | 1.08 |
| 03/30 | 4,780 | 4,800 | 4,690 | 4,800 | -1.84% | 62,700 | 696億1152万 | -5.79% | 14.63 | 1.07 |
| 03/27 | 4,865 | 4,890 | 4,815 | 4,890 | +1.14% | 62,600 | 709億1673万 | -4.62% | 14.91 | 1.09 |
| 03/26 | 4,885 | 4,890 | 4,790 | 4,835 | -0.62% | 40,600 | 701億1910万 | -6.15% | 14.74 | 1.08 |
| 03/25 | 4,835 | 4,880 | 4,825 | 4,865 | +1.14% | 74,000 | 705億5417万 | -6.08% | 14.83 | 1.08 |
| 03/24 | 4,750 | 4,810 | 4,725 | 4,810 | +2.78% | 76,100 | 697億5654万 | -7.59% | 14.66 | 1.07 |
| 03/23 | 4,715 | 4,740 | 4,645 | 4,680 | -1.58% | 83,400 | 678億7123万 | -10.65% | 14.26 | 1.04 |
| 03/19 | 4,915 | 4,950 | 4,755 | 4,755 | -4.33% | 102,800 | 689億5891万 | -9.84% | 14.49 | 1.06 |
| 03/18 | 4,880 | 4,970 | 4,870 | 4,970 | +1.33% | 51,000 | 720億7692万 | -6.24% | 15.15 | 1.11 |
| 03/17 | 4,850 | 4,950 | 4,840 | 4,905 | +1.13% | 50,500 | 711億3427万 | -7.7% | 14.95 | 1.09 |
| 03/16 | 4,830 | 4,915 | 4,830 | 4,850 | -0.41% | 80,500 | 703億3664万 | -8.99% | 14.78 | 1.08 |
| 03/13 | 4,890 | 4,950 | 4,865 | 4,870 | -1.32% | 88,800 | 706億2668万 | -8.92% | 14.84 | 1.08 |
| 03/12 | 5,030 | 5,050 | 4,910 | 4,935 | -2.28% | 122,700 | 715億6934万 | -7.91% | 15.04 | 1.1 |
| 03/11 | 5,060 | 5,090 | 5,030 | 5,050 | 0% | 53,700 | 732億3712万 | -5.89% | 15.39 | 1.12 |
| 03/10 | 5,120 | 5,160 | 5,030 | 5,050 | -2.7% | 88,800 | 732億3712万 | -5.94% | 15.39 | 1.12 |
| 03/09 | 5,100 | 5,210 | 5,030 | 5,190 | -1.33% | 100,700 | 752億6745万 | -3.35% | 15.82 | 1.16 |
| 03/06 | 5,220 | 5,290 | 5,170 | 5,260 | +1.15% | 43,100 | 762億8262万 | -1.94% | 16.03 | 1.17 |
| 03/05 | 5,300 | 5,330 | 5,200 | 5,200 | 0% | 45,800 | 754億1248万 | -2.91% | 15.85 | 1.16 |
| 03/04 | 5,250 | 5,320 | 5,180 | 5,200 | -1.33% | 75,800 | 754億1248万 | -2.8% | 15.85 | 1.16 |
| 03/03 | 5,420 | 5,440 | 5,270 | 5,270 | -3.3% | 75,200 | 764億2764万 | -1.5% | 16.06 | 1.17 |
| 03/02 | 5,510 | 5,540 | 5,430 | 5,450 | -1.98% | 47,600 | 790億3808万 | +1.96% | 16.61 | 1.21 |
| 02/27 | 5,490 | 5,620 | 5,490 | 5,560 | +1.65% | 55,800 | 806億3334万 | +4.24% | 16.95 | 1.24 |
| 02/26 | 5,470 | 5,540 | 5,440 | 5,470 | 0% | 37,000 | 793億2812万 | +2.7% | 16.67 | 1.22 |
| 02/25 | 5,520 | 5,520 | 5,430 | 5,470 | -0.36% | 44,100 | 793億2812万 | +2.65% | 16.67 | 1.22 |
| 02/24 | 5,540 | 5,540 | 5,400 | 5,490 | -1.08% | 67,800 | 796億1817万 | +3.08% | 16.73 | 1.22 |
| 02/20 | 5,560 | 5,610 | 5,550 | 5,550 | -1.07% | 48,300 | 804億8832万 | +4.52% | 16.92 | 1.24 |
| 02/19 | 5,550 | 5,630 | 5,490 | 5,610 | +1.81% | 51,200 | 813億5846万 | +5.81% | 17.1 | 1.25 |
| 02/18 | 5,520 | 5,550 | 5,460 | 5,510 | -0.18% | 38,500 | 799億822万 | +3.98% | 16.79 | 1.23 |
| 02/17 | 5,520 | 5,570 | 5,500 | 5,520 | +0.55% | 33,000 | 800億5324万 | +4.07% | 16.83 | 1.23 |
| 02/16 | 5,660 | 5,670 | 5,470 | 5,490 | -2.83% | 65,700 | 796億1817万 | +3.31% | 16.73 | 1.22 |
| 02/13 | 5,610 | 5,650 | 5,520 | 5,650 | +1.25% | 82,200 | 819億3856万 | +6.08% | 17.22 | 1.26 |
| 02/12 | 5,490 | 5,590 | 5,470 | 5,580 | +2.95% | 102,700 | 809億2339万 | +4.67% | 17.01 | 1.24 |
| 02/10 | 5,300 | 5,460 | 5,280 | 5,420 | +2.07% | 66,300 | 786億300万 | +1.56% | 16.52 | 1.21 |
| 02/09 | 5,310 | 5,330 | 5,240 | 5,310 | +0.76% | 64,800 | 770億774万 | -0.69% | 16.19 | 1.18 |
| 02/06 | 5,310 | 5,310 | 5,210 | 5,270 | -0.75% | 50,100 | 764億2764万 | -1.73% | 16.06 | 1.17 |
| 02/05 | 5,170 | 5,320 | 5,140 | 5,310 | +3.11% | 77,500 | 770億774万 | -1.36% | 16.19 | 1.18 |
| 02/04 | 5,110 | 5,150 | 5,080 | 5,150 | +0.59% | 58,600 | 746億8736万 | -4.65% | 15.7 | 1.15 |
| 02/03 | 5,140 | 5,180 | 5,100 | 5,120 | -0.19% | 36,900 | 742億5228万 | -5.62% | 15.61 | 1.14 |
| 02/02 | 5,110 | 5,180 | 5,060 | 5,130 | +0.98% | 62,800 | 743億9731万 | -5.79% | 15.64 | 1.14 |
| 01/30 | 5,030 | 5,090 | 5,010 | 5,080 | +0.79% | 62,500 | 736億7219万 | -7.04% | 15.48 | 1.13 |
| 01/29 | 5,050 | 5,050 | 4,980 | 5,040 | -0.2% | 86,900 | 730億9209万 | -8.13% | 15.36 | 1.12 |
| 01/28 | 5,030 | 5,070 | 4,995 | 5,050 | 0% | 81,700 | 732億3712万 | -8.48% | 15.39 | 1.12 |
| 01/27 | 5,190 | 5,220 | 5,030 | 5,050 | -2.7% | 118,400 | 732億3712万 | -8.96% | 15.39 | 1.12 |
| 01/26 | 5,220 | 5,260 | 5,160 | 5,190 | +0.58% | 97,600 | 752億6745万 | -6.89% | 15.82 | 1.16 |
| 01/23 | 5,180 | 5,250 | 5,150 | 5,160 | -0.39% | 70,900 | 748億3238万 | -7.76% | 15.73 | 1.15 |
| 01/22 | 5,330 | 5,330 | 5,180 | 5,180 | -3% | 102,500 | 751億2243万 | -7.86% | 15.79 | 1.15 |
| 01/21 | 5,510 | 5,520 | 5,300 | 5,340 | -3.96% | 124,700 | 774億4281万 | -5.39% | 16.28 | 1.19 |
| 01/20 | 5,440 | 5,580 | 5,320 | 5,560 | +2.96% | 178,500 | 806億3334万 | -1.77% | 16.95 | 1.24 |
| 01/19 | 5,140 | 5,520 | 5,130 | 5,400 | +6.3% | 379,900 | 783億1296万 | -4.8% | 16.46 | 1.2 |
| 01/16 | 5,310 | 5,310 | 5,070 | 5,080 | -4.87% | 187,500 | 736億7219万 | -10.72% | 15.48 | 1.13 |
| 01/15 | 5,090 | 5,350 | 4,895 | 5,340 | -3.78% | 639,900 | 774億4281万 | -6.66% | 16.28 | 1.19 |
| 01/14 | 5,620 | 5,640 | 5,550 | 5,550 | -1.6% | 98,500 | 804億8832万 | -3.36% | 16.92 | 1.24 |
| 01/13 | 5,870 | 5,870 | 5,630 | 5,640 | -2.25% | 137,300 | 817億9353万 | -2.07% | 17.19 | 1.26 |
| 01/09 | 5,810 | 5,860 | 5,740 | 5,770 | -0.35% | 49,600 | 836億7884万 | -0.02% | 17.59 | 1.28 |
| 01/08 | 5,780 | 5,840 | 5,760 | 5,790 | +0.52% | 51,700 | 839億6889万 | +0.1% | 17.65 | 1.29 |
| 01/07 | 5,700 | 5,760 | 5,660 | 5,760 | +0.52% | 60,800 | 835億3382万 | -0.6% | 17.56 | 1.28 |
| 01/06 | 5,670 | 5,730 | 5,660 | 5,730 | +1.06% | 72,100 | 830億9875万 | -1.41% | 17.47 | 1.28 |
| 01/05 | 5,700 | 5,730 | 5,610 | 5,670 | -0.87% | 90,900 | 822億2860万 | -2.69% | 17.28 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 5,770 | 5,770 | 5,710 | 5,720 | -0.87% | 65,100 | 829億5372万 | -2.24% | 17.43 | 1.27 |
| 12/29 | 5,800 | 5,810 | 5,730 | 5,770 | +0.17% | 72,900 | 836億7884万 | -1.74% | 17.59 | 1.28 |
| 12/26 | 5,770 | 5,830 | 5,750 | 5,760 | +0.17% | 80,900 | 835億3382万 | -2.16% | 17.56 | 1.28 |
| 12/25 | 5,650 | 5,770 | 5,620 | 5,750 | +2.5% | 108,200 | 833億8880万 | -2.49% | 17.53 | 1.28 |
| 12/24 | 5,630 | 5,680 | 5,610 | 5,610 | -0.36% | 67,800 | 813億5846万 | -5.01% | 17.1 | 1.25 |
| 12/23 | 5,650 | 5,660 | 5,600 | 5,630 | +0.18% | 69,700 | 816億4851万 | -4.96% | 17.16 | 1.25 |
| 12/22 | 5,800 | 5,820 | 5,590 | 5,620 | -3.44% | 78,700 | 815億348万 | -5.47% | 17.13 | 1.25 |
| 12/19 | 5,780 | 5,830 | 5,740 | 5,820 | +0.69% | 58,300 | 844億396万 | -2.59% | 17.74 | 1.3 |
| 12/18 | 5,780 | 5,820 | 5,720 | 5,780 | +0.87% | 87,100 | 838億2387万 | -3.6% | 17.62 | 1.29 |
| 12/17 | 5,730 | 5,780 | 5,670 | 5,730 | +0.88% | 62,300 | 830億9875万 | -4.9% | 17.47 | 1.28 |
| 12/16 | 5,850 | 5,860 | 5,680 | 5,680 | -3.07% | 54,100 | 823億7363万 | -6.18% | 17.31 | 1.26 |
| 12/15 | 5,780 | 5,860 | 5,770 | 5,860 | +2.09% | 75,300 | 849億8406万 | -3.71% | 17.86 | 1.3 |
| 12/12 | 5,750 | 5,800 | 5,730 | 5,740 | 0% | 60,400 | 832億4377万 | -5.98% | 17.5 | 1.28 |
| 12/11 | 5,910 | 5,910 | 5,700 | 5,740 | -2.05% | 65,400 | 832億4377万 | -6.21% | 17.5 | 1.28 |
| 12/10 | 5,850 | 5,940 | 5,840 | 5,860 | +0.34% | 48,200 | 849億8406万 | -4.56% | 17.86 | 1.3 |
| 12/09 | 5,850 | 5,900 | 5,820 | 5,840 | -0.34% | 61,100 | 846億9401万 | -5.13% | 17.8 | 1.3 |
| 12/08 | 5,890 | 5,910 | 5,800 | 5,860 | -0.51% | 54,900 | 849億8406万 | -5.04% | 17.86 | 1.3 |
| 12/05 | 5,960 | 5,970 | 5,870 | 5,890 | -1.17% | 50,300 | 854億1913万 | -4.72% | 17.95 | 1.31 |
| 12/04 | 5,970 | 6,000 | 5,920 | 5,960 | +0.51% | 46,200 | 864億3430万 | -3.75% | 18.17 | 1.33 |
| 12/03 | 6,100 | 6,100 | 5,930 | 5,930 | -2.79% | 63,300 | 859億9923万 | -4.51% | 18.08 | 1.32 |
| 12/02 | 6,140 | 6,150 | 6,070 | 6,100 | +0.49% | 35,000 | 884億6464万 | -2.18% | 18.59 | 1.36 |
| 12/01 | 6,170 | 6,200 | 6,050 | 6,070 | -1.62% | 48,200 | 880億2956万 | -2.97% | 18.5 | 1.35 |
| 11/28 | 6,120 | 6,200 | 6,110 | 6,170 | +0.82% | 75,600 | 894億7980万 | -1.88% | 18.81 | 1.44 |
| 11/27 | 6,240 | 6,270 | 6,110 | 6,120 | -2.24% | 75,500 | 887億5468万 | -3.07% | 18.65 | 1.43 |
| 11/26 | 6,230 | 6,320 | 6,230 | 6,260 | 0% | 58,500 | 907億8502万 | -1.31% | 19.08 | 1.46 |
| 11/25 | 6,210 | 6,320 | 6,140 | 6,260 | +1.95% | 49,300 | 907億8502万 | -1.57% | 19.08 | 1.46 |
| 11/21 | 5,990 | 6,160 | 5,990 | 6,140 | +2.33% | 75,300 | 890億4473万 | -3.6% | 18.72 | 1.43 |
| 11/20 | 5,990 | 6,070 | 5,980 | 6,000 | +0.17% | 54,900 | 870億1440万 | -6.03% | 18.29 | 1.4 |
| 11/19 | 6,020 | 6,100 | 5,980 | 5,990 | -1.16% | 64,100 | 868億6937万 | -6.27% | 18.26 | 1.4 |
| 11/18 | 6,120 | 6,220 | 6,000 | 6,060 | -1.3% | 79,400 | 878億8454万 | -5.75% | 18.47 | 1.42 |
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 5月期 | 1,308 7/13 | 486 3/18 3/17 | 84,600 9/5 | - | - | +21.94% 5/7 | -21.48% 1/22 |
| 2009年 5月期 | 1,860 1/22 1/21 | 631 6/16 | 159,500 7/11 | - | - | +41.57% 8/11 | -18.49% 10/10 |
| 2010年 5月期 | 2,850 11/30 | 1,480 6/1 | 77,100 7/15 | - | - | +24.31% 10/14 | -10.14% 6/9 |
| 2011年 5月期 | 2,970 11/4 | 2,030 3/15 | 27,900 5/27 | 427億6503万 | 292億2997万 | +4.89% 7/6 | -11.47% 3/14 |
| 2012年 5月期 | 2,765 7/19 | 1,970 12/5 | 37,600 3/2 | 398億1323万 | 283億6603万 | +10.81% 1/6 | -9.24% 11/28 |
| 2013年 5月期 | 2,868 5/20 | 2,017 6/1 | 197,700 7/30 | 412億9633万 | 290億4278万 | +11.48% 12/5 | -9.88% 1/30 |
| 2014年 5月期 | 3,055 1/22 | 2,506 6/21 | 103,800 1/15 | 440億3232万 | 360億8389万 | +8.15% 1/22 | -4.56% 3/20 |
| 2015年 5月期 | 5,460 4/10 | 2,536 6/16 | 63,900 7/10 | 786億9607万 | 365億5187万 | +26.15% 1/30 | -6.4% 10/17 |
| 2016年 5月期 | 5,140 12/1 | 3,810 8/25 | 47,600 5/27 | 740億8384万 | 549億1429万 | +14.43% 12/1 | -14.85% 9/8 |
| 2017年 5月期 | 5,800 5/16 | 3,990 8/4 | 63,600 5/29 | 838億7148万 | 575億7530万 | +8.72% 5/8 | -10.2% 8/4 |
| 2018年 5月期 | 5,960 5/14 | 4,750 1/15 | 113,500 5/28 | 862億2630万 | 687億1350万 | +7.13% 5/7 | -7.8% 6/25 |
| 2019年 5月期 | 5,670 6/6 6/5 | 3,440 5/31 | 155,400 5/28 | 820億5170万 | 497億9124万 | +8.97% 7/4 | -12.65% 7/13 |
| 2020年 5月期 | 4,645 4/30 | 2,201 3/17 | 328,800 5/27 | 672億3265万 | 318億5771万 | +31.89% 4/20 | -25.41% 3/13 |
| 2021年 5月期 | 8,750 5/10 | 3,980 6/1 | 283,800 4/28 | 1266億4925万 | 576億731万 | +24.45% 7/10 | -10.06% 9/9 |
| 2022年 5月期 | 8,990 6/23 | 4,410 5/19 | 230,100 7/8 | 1301億2305万 | 638億3122万 | +11.39% 8/24 | -21.96% 7/15 |
| 2023年 5月期 | 6,050 9/1 | 3,795 7/5 | 377,700 10/14 | 875億6891万 | 549億2958万 | +28.19% 7/22 | -23.64% 10/18 |
| 2024年 5月期 | 10,090 3/25 | 4,890 6/6 | 471,400 7/7 | 1461億2438万 | 707億7883万 | +20.88% 7/7 | -10.67% 4/25 |
| 2025年 5月期 | 12,110 8/27 | 6,180 4/3 | 368,000 5/28 | 1755億1386万 | 896億2483万 | +19.51% 7/30 | -14.72% 1/29 |
| 最新 | 4,645 2026/4/16 | 141,500 | 673億6364万 | -4.25% 4,851 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- 138%（2.38倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 113%（2.13倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- -40%（0.6倍）
- 2026/04/16 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
486円（2008/03/18） - 856%（9.56倍）
4,645円（4/16）
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。
