黒田グループ（287A）の株価チャート
株価
7/14
- 前日 (7/13)
- 1,098
- 始値
- 1,100
- 高値
- 1,112
- 安値
- 1,082
- 終値 +0.18%
- 1,100
- 出来高 -2.23%
- 482,200
乖離率
- 株価（5日）
移動平均値 - -0.45%
1,105 - 株価（25日）
移動平均値 - +2.8%
1,070 - 出来高（5日）
移動平均値 - +5.14%
458,640
2026/02/17～2026/07/14
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 | ||||||||||
| 07/14 | 1,100 | 1,112 | 1,082 | 1,100 | +0.18% | 482,200 | 491億5237万 | +2.8% | 11.39 | 1.14 |
| 07/13 | 1,109 | 1,129 | 1,086 | 1,098 | -0.99% | 493,200 | 490億6301万 | +2.91% | 11.37 | 1.13 |
| 07/10 | 1,114 | 1,135 | 1,105 | 1,109 | -0.45% | 516,200 | 495億5453万 | +4.13% | 11.48 | 1.14 |
| 07/09 | 1,094 | 1,115 | 1,089 | 1,114 | +0.81% | 343,400 | 497億7795万 | +4.8% | 11.53 | 1.15 |
| 07/08 | 1,091 | 1,123 | 1,088 | 1,105 | +0.45% | 458,200 | 493億7579万 | +4.25% | 11.44 | 1.14 |
| 07/07 | 1,100 | 1,109 | 1,088 | 1,100 | -0.27% | 506,300 | 491億5237万 | +3.97% | 11.39 | 1.14 |
| 07/06 | 1,100 | 1,137 | 1,096 | 1,103 | +0.18% | 673,700 | 492億8642万 | +4.45% | 11.42 | 1.14 |
| 07/03 | 1,046 | 1,107 | 1,035 | 1,101 | +5.16% | 1,192,300 | 491億9706万 | +4.46% | 11.4 | 1.14 |
| 07/02 | 1,045 | 1,048 | 1,034 | 1,047 | +0.19% | 442,200 | 467億8412万 | -0.57% | 10.84 | 1.08 |
| 07/01 | 1,060 | 1,064 | 1,033 | 1,045 | -0.95% | 509,600 | 466億9475万 | -0.76% | 10.82 | 1.08 |
| 06/30 | 1,062 | 1,062 | 1,042 | 1,055 | -0.66% | 358,000 | 471億4159万 | +0.29% | 10.92 | 1.09 |
| 06/29 | 1,071 | 1,078 | 1,052 | 1,062 | -0.65% | 473,700 | 474億5438万 | +0.95% | 11 | 1.1 |
| 06/26 | 1,080 | 1,084 | 1,055 | 1,069 | -1.57% | 515,700 | 477億6717万 | +1.71% | 11.07 | 1.1 |
| 06/25 | 1,090 | 1,122 | 1,082 | 1,086 | +1.88% | 662,400 | 485億2680万 | +3.53% | 11.24 | 1.12 |
| 06/24 | 1,061 | 1,097 | 1,058 | 1,066 | -0.37% | 645,800 | 476億3312万 | +1.91% | 11.04 | 1.1 |
| 06/23 | 1,121 | 1,121 | 1,070 | 1,070 | -4.46% | 686,300 | 478億1185万 | +2.59% | 11.08 | 1.1 |
| 06/22 | 1,121 | 1,157 | 1,113 | 1,120 | +1.27% | 761,700 | 500億4605万 | +7.69% | 11.6 | 1.16 |
| 06/19 | 1,167 | 1,177 | 1,105 | 1,106 | +1.28% | 1,352,900 | 494億2048万 | +6.76% | 11.45 | 1.14 |
| 06/18 | 1,052 | 1,096 | 1,047 | 1,092 | +4.5% | 791,200 | 487億9490万 | +6.02% | 11.31 | 1.13 |
| 06/17 | 1,010 | 1,055 | 1,006 | 1,045 | +3.98% | 687,100 | 466億9475万 | +2.05% | 10.82 | 1.08 |
| 06/16 | 1,023 | 1,025 | 1,005 | 1,005 | -1.76% | 365,700 | 449億739万 | -1.57% | 10.41 | 1.04 |
| 06/15 | 1,012 | 1,029 | 1,012 | 1,023 | +1.69% | 237,900 | 457億1171万 | +0.39% | 10.59 | 1.06 |
| 06/12 | 1,017 | 1,021 | 1,006 | 1,006 | -0.59% | 379,200 | 449億5208万 | -0.98% | 10.42 | 1.04 |
| 06/11 | 1,012 | 1,012 | 997 | 1,012 | -0.3% | 384,100 | 452億2018万 | -0.2% | 10.48 | 1.04 |
| 06/10 | 1,017 | 1,020 | 1,000 | 1,015 | -0.68% | 478,200 | 453億5423万 | +0.4% | 10.51 | 1.05 |
| 06/09 | 1,045 | 1,050 | 1,019 | 1,022 | -1.64% | 430,300 | 456億6702万 | +1.39% | 10.58 | 1.05 |
| 06/08 | 1,011 | 1,039 | 1,011 | 1,039 | -1.7% | 829,400 | 464億2665万 | +3.38% | 10.76 | 1.07 |
| 06/05 | 1,053 | 1,061 | 1,044 | 1,057 | +0.57% | 381,300 | 472億3096万 | +5.49% | 10.94 | 1.09 |
| 06/04 | 1,050 | 1,062 | 1,039 | 1,051 | 0% | 377,000 | 469億6286万 | +5.42% | 10.88 | 1.08 |
| 06/03 | 1,054 | 1,069 | 1,050 | 1,051 | -0.28% | 498,600 | 469億6286万 | +5.84% | 10.88 | 1.08 |
| 06/02 | 1,052 | 1,057 | 1,026 | 1,054 | +0.38% | 547,200 | 470億9691万 | +6.57% | 10.91 | 1.09 |
| 06/01 | 1,070 | 1,070 | 1,046 | 1,050 | -1.59% | 480,400 | 469億1817万 | +6.49% | 10.87 | 1.08 |
| 05/29 | 1,050 | 1,075 | 1,045 | 1,067 | +1.91% | 664,800 | 476億7780万 | +8.66% | 11.05 | 1.1 |
| 05/28 | 1,028 | 1,051 | 1,015 | 1,047 | +1.65% | 537,900 | 467億8412万 | +7.06% | 10.84 | 1.08 |
| 05/27 | 1,060 | 1,068 | 1,030 | 1,030 | -2.65% | 572,900 | 460億2449万 | +5.64% | 10.66 | 1.06 |
| 05/26 | 1,040 | 1,059 | 1,032 | 1,058 | +2.12% | 605,200 | 472億7565万 | +8.74% | 10.95 | 1.09 |
| 05/25 | 1,039 | 1,057 | 1,030 | 1,036 | +1.77% | 833,700 | 462億9260万 | +6.91% | 10.73 | 1.07 |
| 05/22 | 1,001 | 1,019 | 994 | 1,018 | +1.19% | 418,000 | 454億8829万 | +5.38% | 10.54 | 1.05 |
| 05/21 | 994 | 1,010 | 994 | 1,006 | +1.62% | 431,500 | 449億5208万 | +4.36% | 10.42 | 1.04 |
| 05/20 | 999 | 999 | 975 | 990 | -0.7% | 611,300 | 442億3714万 | +2.8% | 10.25 | 1.02 |
| 05/19 | 1,029 | 1,033 | 991 | 997 | -3.02% | 879,600 | 445億4992万 | +3.53% | 10.32 | 1.03 |
| 05/18 | 1,000 | 1,039 | 1,000 | 1,028 | +8.1% | 2,264,000 | 459億3513万 | +6.86% | 10.64 | 1.06 |
| 05/15 | 959 | 963 | 946 | 951 | -0.11% | 499,500 | 424億9446万 | -0.94% | 9.85 | 0.98 |
| 05/14 | 950 | 961 | 948 | 952 | +0.21% | 361,800 | 425億3914万 | -0.94% | 9.86 | 0.98 |
| 05/13 | 955 | 956 | 950 | 950 | -0.52% | 265,000 | 424億4978万 | -1.14% | 9.84 | 0.98 |
| 05/12 | 964 | 969 | 950 | 955 | -0.31% | 326,300 | 426億7320万 | -0.73% | 9.89 | 0.99 |
| 05/11 | 961 | 967 | 955 | 958 | 0% | 285,800 | 428億725万 | -0.42% | 9.92 | 0.99 |
| 05/08 | 940 | 958 | 937 | 958 | +1.91% | 429,100 | 428億725万 | -0.42% | 9.92 | 0.99 |
| 05/07 | 950 | 953 | 940 | 940 | -0.42% | 439,400 | 420億294万 | -2.29% | 9.73 | 0.97 |
| 05/01 | 945 | 945 | 928 | 944 | +0.21% | 442,800 | 421億8167万 | -2.18% | 9.77 | 0.97 |
| 04/30 | 950 | 951 | 941 | 942 | -0.84% | 305,900 | 420億9230万 | -2.69% | 9.75 | 0.97 |
| 04/28 | 947 | 952 | 946 | 950 | +0.42% | 201,400 | 424億4978万 | -2.16% | 9.84 | 0.98 |
| 04/27 | 948 | 954 | 946 | 946 | -0.21% | 222,800 | 422億7104万 | -2.77% | 9.79 | 0.98 |
| 04/24 | 958 | 959 | 944 | 948 | -0.94% | 367,800 | 423億6041万 | -2.77% | 9.82 | 0.98 |
| 04/23 | 960 | 962 | 949 | 957 | -0.31% | 495,700 | 427億6256万 | -2.15% | 9.91 | 0.99 |
| 04/22 | 959 | 961 | 955 | 960 | -0.1% | 280,200 | 428億9662万 | -2.24% | 9.94 | 0.99 |
| 04/21 | 969 | 970 | 959 | 961 | -0.62% | 371,600 | 429億4130万 | -2.34% | 9.95 | 0.99 |
| 04/20 | 975 | 975 | 964 | 967 | -0.51% | 311,000 | 432億940万 | -2.03% | 10.01 | 1 |
| 04/17 | 977 | 979 | 969 | 972 | -0.21% | 188,200 | 434億3282万 | -1.82% | 10.06 | 1 |
| 04/16 | 967 | 978 | 967 | 974 | +1.04% | 287,100 | 435億2219万 | -2.01% | 10.08 | 1.01 |
| 04/15 | 971 | 977 | 958 | 964 | -0.52% | 575,400 | 430億7535万 | -3.41% | 9.98 | 0.99 |
| 04/14 | 975 | 979 | 966 | 969 | +0.1% | 291,000 | 432億9877万 | -3.39% | 10.03 | 1 |
| 04/13 | 965 | 974 | 963 | 968 | -0.31% | 259,700 | 432億5409万 | -3.78% | 10.02 | 1 |
| 04/10 | 986 | 990 | 971 | 971 | -1.02% | 254,000 | 433億8814万 | -3.96% | 10.05 | 1 |
| 04/09 | 998 | 998 | 976 | 981 | -1.41% | 248,700 | 438億3498万 | -3.44% | 10.16 | 1.01 |
| 04/08 | 985 | 995 | 981 | 995 | +2.58% | 351,700 | 444億6056万 | -2.36% | 10.3 | 1.03 |
| 04/07 | 970 | 977 | 963 | 970 | +0.21% | 286,000 | 433億4346万 | -5.09% | 10.04 | 1 |
| 04/06 | 962 | 970 | 961 | 968 | +0.62% | 232,700 | 432億5409万 | -5.84% | 10.02 | 1 |
| 04/03 | 965 | 973 | 960 | 962 | +0.42% | 311,000 | 429億8598万 | -6.96% | 9.96 | 0.99 |
| 04/02 | 979 | 988 | 956 | 958 | -1.44% | 330,500 | 428億725万 | -7.88% | 9.92 | 0.99 |
| 04/01 | 965 | 974 | 956 | 972 | +2.32% | 457,600 | 434億3282万 | -6.99% | 10.06 | 1 |
| 03/31 | 950 | 967 | 940 | 950 | -0.84% | 507,900 | 424億4978万 | -9.52% | 11.45 | 0.98 |
| 03/30 | 951 | 970 | 950 | 958 | -5.62% | 653,600 | 428億725万 | -9.11% | 11.55 | 0.99 |
| 03/27 | 1,003 | 1,021 | 999 | 1,015 | +0.4% | 820,600 | 453億5423万 | -4.15% | 12.24 | 1.05 |
| 03/26 | 1,023 | 1,024 | 1,006 | 1,011 | -0.88% | 452,500 | 451億7550万 | -4.8% | 12.19 | 1.04 |
| 03/25 | 1,020 | 1,025 | 1,014 | 1,020 | +1.19% | 398,900 | 455億7765万 | -4.14% | 12.3 | 1.05 |
| 03/24 | 1,025 | 1,025 | 1,001 | 1,008 | +1.1% | 389,400 | 450億4145万 | -5.35% | 12.15 | 1.04 |
| 03/23 | 1,000 | 1,004 | 987 | 997 | -2.06% | 840,000 | 445億4992万 | -6.47% | 12.02 | 1.03 |
| 03/19 | 1,035 | 1,038 | 1,018 | 1,018 | -3.05% | 557,100 | 454億8829万 | -4.68% | 12.27 | 1.05 |
| 03/18 | 1,040 | 1,050 | 1,036 | 1,050 | +1.94% | 290,000 | 469億1817万 | -1.78% | 12.66 | 1.08 |
| 03/17 | 1,040 | 1,043 | 1,028 | 1,030 | -0.1% | 258,200 | 460億2449万 | -3.47% | 12.42 | 1.06 |
| 03/16 | 1,040 | 1,042 | 1,025 | 1,031 | -1.34% | 441,200 | 460億6918万 | -3.37% | 12.43 | 1.06 |
| 03/13 | 1,037 | 1,054 | 1,032 | 1,045 | -0.85% | 472,600 | 466億9475万 | -1.97% | 12.6 | 1.08 |
| 03/12 | 1,084 | 1,086 | 1,052 | 1,054 | -3.3% | 432,600 | 470億9691万 | -0.94% | 12.71 | 1.09 |
| 03/11 | 1,092 | 1,105 | 1,088 | 1,090 | +0.93% | 383,900 | 487億553万 | +2.73% | 13.14 | 1.12 |
| 03/10 | 1,080 | 1,088 | 1,069 | 1,080 | +2.08% | 314,600 | 482億5869万 | +2.18% | 13.02 | 1.11 |
| 03/09 | 1,047 | 1,059 | 1,030 | 1,058 | -3.2% | 868,000 | 472億7565万 | +0.47% | 12.76 | 1.09 |
| 03/06 | 1,077 | 1,096 | 1,070 | 1,093 | +0.18% | 371,500 | 488億3959万 | +4.1% | 13.18 | 1.13 |
| 03/05 | 1,081 | 1,098 | 1,073 | 1,091 | +4.8% | 556,000 | 487億5022万 | +4.3% | 13.15 | 1.13 |
| 03/04 | 1,050 | 1,075 | 1,022 | 1,041 | -3.61% | 1,129,400 | 465億1602万 | -0.1% | 12.55 | 1.07 |
| 03/03 | 1,116 | 1,119 | 1,078 | 1,080 | -3.23% | 779,800 | 482億5869万 | +3.85% | 13.02 | 1.11 |
| 03/02 | 1,100 | 1,128 | 1,086 | 1,116 | -0.62% | 821,900 | 498億6732万 | +7.62% | 13.45 | 1.15 |
| 02/27 | 1,102 | 1,124 | 1,098 | 1,123 | +1.91% | 460,000 | 501億8010万 | +8.92% | 13.54 | 1.16 |
| 02/26 | 1,100 | 1,104 | 1,089 | 1,102 | +0.55% | 423,600 | 492億4174万 | +7.51% | 13.29 | 1.14 |
| 02/25 | 1,099 | 1,108 | 1,089 | 1,096 | +0.92% | 692,300 | 489億7364万 | +7.56% | 13.21 | 1.13 |
| 02/24 | 1,062 | 1,093 | 1,052 | 1,086 | +2.16% | 595,100 | 485億2680万 | +7.21% | 13.09 | 1.12 |
| 02/20 | 1,081 | 1,085 | 1,059 | 1,063 | -1.67% | 541,400 | 474億9907万 | +5.35% | 12.82 | 1.1 |
| 02/19 | 1,076 | 1,081 | 1,063 | 1,081 | +0.28% | 550,400 | 483億338万 | +7.56% | 13.03 | 1.12 |
| 02/18 | 1,080 | 1,088 | 1,069 | 1,078 | 0% | 707,600 | 481億6933万 | +7.91% | 13 | 1.11 |
| 02/17 | 1,055 | 1,080 | 1,044 | 1,078 | +2.86% | 822,000 | 481億6933万 | +8.45% | 13 | 1.11 |
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 | |
| 2025年 3月期 | 1,151 2/21 | 854 12/17 | 14,854,500 12/17 | 535億9979万 | 397億6908万 | +12.28% 2/21 | -24.76% 4/7 |
| 2026年 3月期 | 1,128 3/2 | 733 4/7 | 4,740,200 7/24 | 504億352万 | 327億5335万 | +8.88% 2/27 | -9.5% 3/31 |
| 最新 | 1,100 2026/7/14 | 482,200 | 491億5237万 | +2.8% 1,070 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/07/14 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
733円（2025/04/07） - 50%（1.5倍）
1,100円（7/14）
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。
