大黒天物産（2791）の株価チャート
株価
8/25
- 前日 (8/24)
- 4,580
- 始値
- 4,620
- 高値
- 4,675
- 安値
- 4,590
- 終値 +0.76%
- 4,615
- 出来高 -12.72%
- 29,500
乖離率
- 株価（5日）
移動平均値 - +0.37%
4,598 - 株価（25日）
移動平均値 - +2.08%
4,521 - 出来高（5日）
移動平均値 - -27.55%
40,720
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 4,620 | 4,675 | 4,590 | 4,615 | +0.76% | 29,500 | 669億2857万 | +2.08% | 13.17 | 1.01 |
| 08/24 | 4,545 | 4,625 | 4,520 | 4,580 | +0.77% | 33,800 | 664億2099万 | +1.31% | 13.07 | 1.01 |
| 08/21 | 4,600 | 4,615 | 4,530 | 4,545 | -1.62% | 38,000 | 659億1340万 | +0.62% | 12.97 | 1 |
| 08/20 | 4,640 | 4,680 | 4,570 | 4,620 | -0.22% | 46,100 | 670億108万 | +2.33% | 13.18 | 1.01 |
| 08/19 | 4,655 | 4,675 | 4,575 | 4,630 | +0.54% | 56,200 | 671億4611万 | +2.64% | 13.21 | 1.02 |
| 08/18 | 4,500 | 4,635 | 4,500 | 4,605 | +1.54% | 47,100 | 667億8355万 | +2.17% | 13.14 | 1.01 |
| 08/17 | 4,535 | 4,570 | 4,475 | 4,535 | -0.11% | 58,700 | 657億6838万 | +0.82% | 12.94 | 1 |
| 08/14 | 4,465 | 4,555 | 4,440 | 4,540 | +1.68% | 47,800 | 658億4089万 | +1.02% | 12.95 | 1 |
| 08/13 | 4,375 | 4,485 | 4,340 | 4,465 | +1.59% | 39,400 | 647億5321万 | -0.56% | 12.74 | 0.98 |
| 08/12 | 4,355 | 4,415 | 4,320 | 4,395 | +0.57% | 38,400 | 637億3804万 | -2.14% | 12.54 | 0.96 |
| 08/10 | 4,430 | 4,450 | 4,365 | 4,370 | -0.91% | 38,600 | 633億7548万 | -2.85% | 12.47 | 0.96 |
| 08/07 | 4,305 | 4,430 | 4,290 | 4,410 | +2.44% | 55,200 | 639億5558万 | -1.91% | 12.58 | 0.97 |
| 08/06 | 4,320 | 4,410 | 4,255 | 4,305 | +0.23% | 54,100 | 624億3283万 | -4.18% | 12.28 | 0.95 |
| 08/05 | 4,395 | 4,405 | 4,275 | 4,295 | -2.39% | 53,000 | 622億8780万 | -4.3% | 12.26 | 0.94 |
| 08/04 | 4,500 | 4,500 | 4,400 | 4,400 | -2% | 47,700 | 638億1056万 | -1.92% | 12.56 | 0.97 |
| 08/03 | 4,510 | 4,530 | 4,440 | 4,490 | -0.11% | 62,100 | 651億1577万 | +0.25% | 12.81 | 0.99 |
| 07/31 | 4,650 | 4,665 | 4,485 | 4,495 | -5.57% | 115,000 | 651億8828万 | +0.76% | 12.83 | 0.99 |
| 07/30 | 4,800 | 4,800 | 4,640 | 4,760 | -0.83% | 80,300 | 690億3142万 | +7.16% | 13.58 | 1.04 |
| 07/29 | 4,680 | 4,925 | 4,595 | 4,800 | +3.23% | 112,800 | 696億1152万 | +8.7% | 13.7 | 1.05 |
| 07/28 | 4,575 | 4,660 | 4,540 | 4,650 | +3.22% | 65,900 | 674億3616万 | +5.92% | 13.27 | 1.02 |
| 07/27 | 4,500 | 4,530 | 4,465 | 4,505 | +1.24% | 26,400 | 653億3331万 | +3.16% | 12.86 | 0.99 |
| 07/24 | 4,440 | 4,490 | 4,410 | 4,450 | -0.56% | 33,300 | 645億3568万 | +2.16% | 12.7 | 0.98 |
| 07/23 | 4,550 | 4,550 | 4,385 | 4,475 | -1.32% | 50,400 | 648億9824万 | +2.97% | 12.77 | 0.98 |
| 07/22 | 4,415 | 4,570 | 4,375 | 4,535 | -0.44% | 50,000 | 657億6838万 | +4.49% | 12.94 | 1 |
| 07/21 | 4,610 | 4,800 | 4,555 | 4,555 | -1.19% | 79,800 | 660億5843万 | +5.17% | 13 | 1 |
| 07/17 | 4,545 | 4,735 | 4,480 | 4,610 | +3.02% | 93,100 | 668億5606万 | +6.69% | 13.15 | 1.01 |
| 07/16 | 4,450 | 4,570 | 4,435 | 4,475 | -0.67% | 31,400 | 648億9824万 | +3.8% | 12.77 | 0.98 |
| 07/15 | 4,525 | 4,565 | 4,440 | 4,505 | -0.44% | 43,500 | 653億3331万 | +4.57% | 12.86 | 0.99 |
| 07/14 | 4,570 | 4,620 | 4,520 | 4,525 | +0.11% | 56,700 | 656億2336万 | +5.04% | 12.91 | 0.99 |
| 07/13 | 4,460 | 4,550 | 4,420 | 4,520 | +2.96% | 58,700 | 655億5084万 | +5.07% | 12.9 | 0.99 |
| 07/10 | 4,500 | 4,510 | 4,305 | 4,390 | -0.9% | 114,400 | 636億6553万 | +2.26% | 12.53 | 0.96 |
| 07/09 | 4,395 | 4,465 | 4,340 | 4,430 | -0.11% | 45,200 | 642億4563万 | +3.26% | 12.64 | 0.97 |
| 07/08 | 4,480 | 4,495 | 4,400 | 4,435 | -1.55% | 44,500 | 643億1814万 | +3.62% | 12.66 | 0.97 |
| 07/07 | 4,525 | 4,565 | 4,470 | 4,505 | -1.1% | 46,100 | 653億3331万 | +5.5% | 12.86 | 0.99 |
| 07/06 | 4,365 | 4,555 | 4,330 | 4,555 | +5.44% | 82,900 | 660億5843万 | +7.08% | 13 | 1 |
| 07/03 | 4,400 | 4,435 | 4,315 | 4,320 | -0.46% | 50,400 | 626億5036万 | +2.03% | 12.33 | 0.95 |
| 07/02 | 4,250 | 4,380 | 4,250 | 4,340 | +3.83% | 55,500 | 629億4041万 | +2.55% | 12.38 | 0.95 |
| 07/01 | 4,230 | 4,230 | 4,110 | 4,180 | -1.76% | 44,700 | 606億2003万 | -1.14% | 11.93 | 0.92 |
| 06/30 | 4,250 | 4,290 | 4,215 | 4,255 | +0.95% | 74,700 | 617億771万 | +0.57% | 12.14 | 0.93 |
| 06/29 | 4,050 | 4,225 | 4,050 | 4,215 | +4.46% | 85,000 | 611億2761万 | -0.35% | 12.03 | 0.93 |
| 06/26 | 4,035 | 4,065 | 3,965 | 4,035 | +0.25% | 68,400 | 585億1718万 | -4.66% | 11.51 | 0.89 |
| 06/25 | 4,105 | 4,145 | 4,025 | 4,025 | -2.19% | 42,200 | 583億7216万 | -5.12% | 11.49 | 0.88 |
| 06/24 | 4,145 | 4,160 | 4,095 | 4,115 | -0.72% | 37,700 | 596億7737万 | -3.22% | 11.74 | 0.9 |
| 06/23 | 4,085 | 4,165 | 4,050 | 4,145 | +1.47% | 41,900 | 601億1244万 | -2.65% | 11.83 | 0.91 |
| 06/22 | 4,185 | 4,215 | 4,075 | 4,085 | -2.97% | 49,900 | 592億4230万 | -4.29% | 11.66 | 0.9 |
| 06/19 | 4,175 | 4,235 | 4,145 | 4,210 | +0.12% | 64,000 | 610億5510万 | -1.57% | 12.01 | 0.92 |
| 06/18 | 4,280 | 4,310 | 4,180 | 4,205 | -2.89% | 60,700 | 609億8259万 | -1.89% | 12 | 0.92 |
| 06/17 | 4,305 | 4,360 | 4,275 | 4,330 | +0.58% | 28,600 | 627億9539万 | +0.74% | 12.36 | 0.95 |
| 06/16 | 4,270 | 4,355 | 4,205 | 4,305 | +0.12% | 79,500 | 624億3283万 | +0.14% | 12.28 | 0.95 |
| 06/15 | 4,380 | 4,380 | 4,295 | 4,300 | -1.83% | 40,400 | 623億6032万 | -0.14% | 12.27 | 0.94 |
| 06/12 | 4,335 | 4,415 | 4,235 | 4,380 | -0.11% | 74,700 | 635億2051万 | +1.48% | 12.5 | 0.96 |
| 06/11 | 4,480 | 4,500 | 4,360 | 4,385 | -2.77% | 99,000 | 635億9302万 | +1.48% | 12.51 | 0.96 |
| 06/10 | 4,385 | 4,525 | 4,385 | 4,510 | +2.85% | 75,400 | 654億582万 | +4.23% | 12.87 | 0.99 |
| 06/09 | 4,290 | 4,430 | 4,235 | 4,385 | +2.21% | 88,800 | 635億9302万 | +0.99% | 12.51 | 0.96 |
| 06/08 | 4,350 | 4,440 | 4,255 | 4,290 | -0.58% | 81,600 | 622億1529万 | -1.58% | 12.24 | 0.94 |
| 06/05 | 4,200 | 4,365 | 4,170 | 4,315 | +3.48% | 92,000 | 625億7785万 | -1.62% | 12.31 | 0.95 |
| 06/04 | 4,165 | 4,290 | 4,145 | 4,170 | -0.36% | 82,000 | 604億7500万 | -5.33% | 11.9 | 0.92 |
| 06/03 | 4,115 | 4,210 | 4,110 | 4,185 | +1.7% | 93,600 | 606億9254万 | -5.51% | 11.94 | 0.92 |
| 06/02 | 4,025 | 4,140 | 3,990 | 4,115 | +1.35% | 114,200 | 596億7737万 | -7.49% | 11.74 | 0.9 |
| 06/01 | 4,260 | 4,260 | 3,980 | 4,060 | -4.69% | 209,100 | 588億7974万 | -9.21% | 11.59 | 0.89 |
| 05/29 | 4,260 | 4,335 | 4,235 | 4,260 | +0.59% | 337,200 | 617億8022万 | -5.4% | 15.86 | 0.94 |
| 05/28 | 4,240 | 4,270 | 4,215 | 4,235 | -0.35% | 184,300 | 614億1766万 | -6.41% | 15.76 | 0.93 |
| 05/27 | 4,250 | 4,270 | 4,230 | 4,250 | 0% | 267,200 | 616億3520万 | -6.55% | 15.82 | 0.93 |
| 05/26 | 4,310 | 4,310 | 4,250 | 4,250 | -0.12% | 91,300 | 616億3520万 | -6.88% | 15.82 | 0.93 |
| 05/25 | 4,305 | 4,305 | 4,255 | 4,255 | -0.93% | 56,100 | 617億771万 | -6.95% | 15.84 | 0.93 |
| 05/22 | 4,265 | 4,350 | 4,250 | 4,295 | +0.7% | 67,900 | 622億8780万 | -6.2% | 15.99 | 0.94 |
| 05/21 | 4,255 | 4,290 | 4,255 | 4,265 | -0.12% | 42,200 | 618億5273万 | -6.98% | 15.88 | 0.94 |
| 05/20 | 4,420 | 4,420 | 4,265 | 4,270 | -2.51% | 72,500 | 619億2524万 | -7.42% | 15.89 | 0.94 |
| 05/19 | 4,385 | 4,425 | 4,375 | 4,380 | +1.39% | 104,900 | 635億2051万 | -5.62% | 16.3 | 0.96 |
| 05/18 | 4,470 | 4,470 | 4,315 | 4,320 | -2.59% | 79,600 | 626億5036万 | -7.53% | 16.08 | 0.95 |
| 05/15 | 4,510 | 4,510 | 4,420 | 4,435 | -1.44% | 64,900 | 643億1814万 | -5.72% | 16.51 | 0.97 |
| 05/14 | 4,385 | 4,535 | 4,375 | 4,500 | +2.97% | 105,300 | 652億6080万 | -4.88% | 16.75 | 0.99 |
| 05/13 | 4,455 | 4,465 | 4,370 | 4,370 | -2.13% | 105,400 | 633億7548万 | -8.02% | 16.27 | 0.96 |
| 05/12 | 4,560 | 4,565 | 4,465 | 4,465 | -1.98% | 60,900 | 647億5321万 | -6.49% | 16.62 | 0.98 |
| 05/11 | 4,550 | 4,635 | 4,535 | 4,555 | +1.11% | 72,800 | 660億5843万 | -5.03% | 16.96 | 1 |
| 05/08 | 4,525 | 4,565 | 4,480 | 4,505 | -0.55% | 141,000 | 653億3331万 | -6.3% | 16.77 | 0.99 |
| 05/07 | 4,750 | 4,820 | 4,510 | 4,530 | -7.36% | 239,200 | 656億9587万 | -6.02% | 16.86 | 0.99 |
| 05/01 | 4,820 | 4,945 | 4,750 | 4,890 | +1.77% | 133,900 | 709億1673万 | +1.16% | 18.2 | 1.07 |
| 04/30 | 4,960 | 4,995 | 4,795 | 4,805 | -3.13% | 206,500 | 696億8403万 | -0.56% | 17.89 | 1.05 |
| 04/28 | 4,830 | 4,960 | 4,815 | 4,960 | +3.12% | 110,500 | 719億3190万 | +2.61% | 18.46 | 1.09 |
| 04/27 | 4,715 | 4,835 | 4,710 | 4,810 | +1.26% | 98,400 | 697億5654万 | -0.37% | 17.9 | 1.06 |
| 04/24 | 4,660 | 4,760 | 4,620 | 4,750 | +1.93% | 73,100 | 688億8640万 | -1.51% | 17.68 | 1.04 |
| 04/23 | 4,770 | 4,780 | 4,655 | 4,660 | -1.38% | 73,200 | 675億8118万 | -3.38% | 17.35 | 1.02 |
| 04/22 | 4,805 | 4,840 | 4,725 | 4,725 | -2.38% | 53,300 | 685億2384万 | -2.3% | 17.59 | 1.04 |
| 04/21 | 4,830 | 4,890 | 4,810 | 4,840 | +0.73% | 67,600 | 701億9161万 | -0.06% | 18.02 | 1.06 |
| 04/20 | 4,845 | 4,865 | 4,745 | 4,805 | -0.1% | 97,100 | 696億8403万 | -0.78% | 17.89 | 1.05 |
| 04/17 | 4,685 | 4,840 | 4,680 | 4,810 | +3.55% | 138,100 | 697億5654万 | -0.74% | 17.9 | 1.06 |
| 04/16 | 4,555 | 4,680 | 4,545 | 4,645 | +3.57% | 141,500 | 673億6364万 | -4.25% | 17.29 | 1.02 |
| 04/15 | 4,400 | 4,490 | 4,390 | 4,485 | +1.82% | 154,900 | 650億4326万 | -7.85% | 16.69 | 0.98 |
| 04/14 | 4,440 | 4,510 | 4,405 | 4,405 | -0.56% | 175,200 | 638億8307万 | -9.92% | 16.4 | 0.97 |
| 04/13 | 4,765 | 4,770 | 4,415 | 4,430 | -10.51% | 453,700 | 642億4563万 | -9.98% | 16.49 | 0.97 |
| 04/10 | 5,000 | 5,020 | 4,940 | 4,950 | -0.8% | 117,100 | 717億8688万 | -0.08% | 18.43 | 1.09 |
| 04/09 | 5,160 | 5,210 | 4,990 | 4,990 | -3.11% | 61,900 | 723億6697万 | +0.52% | 18.57 | 1.1 |
| 04/08 | 5,180 | 5,200 | 5,130 | 5,150 | +0.59% | 56,100 | 746億8736万 | +3.56% | 19.17 | 1.13 |
| 04/07 | 5,120 | 5,180 | 5,080 | 5,120 | +0.2% | 39,600 | 742億5228万 | +2.85% | 19.06 | 1.12 |
| 04/06 | 5,080 | 5,140 | 5,060 | 5,110 | +1.79% | 65,600 | 741億726万 | +2.38% | 19.02 | 1.12 |
| 04/03 | 4,965 | 5,060 | 4,960 | 5,020 | +1.11% | 41,500 | 728億204万 | +0.22% | 18.69 | 1.1 |
| 04/02 | 4,950 | 5,030 | 4,945 | 4,965 | -0.4% | 87,400 | 720億441万 | -1.23% | 18.48 | 1.09 |
| 04/01 | 4,870 | 4,985 | 4,855 | 4,985 | +2.68% | 97,700 | 722億9446万 | -1.23% | 18.56 | 1.09 |
| 03/31 | 4,830 | 4,880 | 4,790 | 4,855 | +1.15% | 59,600 | 704億915万 | -4.18% | 18.07 | 1.07 |
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 |
| 2026年 5月期 | 8,300 8/13 | 4,215 5/28 | 639,900 1/15 | 1203億6992万 | - | +11.31% 8/12 | -15.52% 10/15 |
| 最新 | 4,615 2026/8/25 | 29,500 | 669億2857万 | +2.08% 4,521 | |||
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）
- 2026/08/25 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
486円（2008/03/18） - 850%（9.5倍）
4,615円（8/25）
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。
