黒田グループ（287A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/15

前日 (9/14): 1,116
始値: 1,124
高値: 1,129
安値: 1,115
終値 +0.63%: 1,123
出来高 +5.06%: 384,100

乖離率

株価（5日） 移動平均値: -0.27%
1,126
株価（25日） 移動平均値: -4.51%
1,176
出来高（5日） 移動平均値: -2.92%
395,660

2026/04/21～2026/09/15

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
09/15	1,124	1,129	1,115	1,123	+0.63%	384,100	501億8010万	-4.51%	11.63	1.14
09/14	1,111	1,120	1,107	1,116	-0.89%	365,600	498億6732万	-5.18%	11.55	1.13
09/11	1,120	1,126	1,111	1,126	-0.18%	462,800	503億1416万	-4.41%	11.66	1.14
09/10	1,131	1,132	1,116	1,128	-0.7%	402,200	504億352万	-4.33%	11.68	1.14
09/09	1,134	1,145	1,128	1,136	-0.18%	363,600	507億6100万	-3.73%	11.76	1.15
09/08	1,165	1,168	1,138	1,138	-2.32%	583,400	508億5036万	-3.48%	11.78	1.15
09/07	1,172	1,179	1,163	1,165	+0.69%	263,400	520億5683万	-1.1%	12.06	1.18
09/04	1,171	1,171	1,150	1,157	-0.94%	523,300	516億9936万	-1.53%	11.98	1.17
09/03	1,188	1,193	1,168	1,168	-1.77%	662,700	521億9088万	-0.34%	12.09	1.18
09/02	1,194	1,208	1,185	1,189	-1.49%	613,700	531億2925万	+1.8%	12.31	1.21
09/01	1,199	1,213	1,194	1,207	+0.42%	300,600	539億3356万	+3.69%	12.5	1.22
08/31	1,198	1,202	1,184	1,202	+0.33%	361,000	537億1014万	+3.62%	12.45	1.22
08/28	1,204	1,213	1,196	1,198	-0.33%	265,200	535億3140万	+3.63%	12.4	1.22
08/27	1,204	1,211	1,196	1,202	+0.08%	283,500	537億1014万	+4.34%	12.45	1.22
08/26	1,197	1,203	1,191	1,201	+0.76%	264,600	536億6545万	+4.71%	12.43	1.22
08/25	1,197	1,197	1,180	1,192	+0.51%	200,200	532億6330万	+4.29%	12.34	1.21
08/24	1,187	1,196	1,178	1,186	+0.42%	285,600	529億9520万	+4.22%	12.28	1.2
08/21	1,172	1,181	1,170	1,181	-0.25%	423,000	527億7178万	+4.05%	12.23	1.2
08/20	1,180	1,186	1,169	1,184	+1.02%	378,900	529億583万	+4.59%	12.26	1.2
08/19	1,199	1,199	1,167	1,172	-3.93%	754,500	523億6962万	+3.81%	12.13	1.19
08/18	1,217	1,235	1,211	1,220	0%	395,500	545億1445万	+8.35%	12.63	1.24
08/17	1,224	1,240	1,210	1,220	+0.41%	439,400	545億1445万	+8.73%	12.63	1.24
08/14	1,191	1,225	1,190	1,215	+2.02%	538,800	542億9103万	+8.77%	12.58	1.23
08/13	1,191	1,211	1,181	1,191	+0.08%	653,700	532億1862万	+7.01%	12.33	1.21
08/12	1,150	1,192	1,145	1,190	+3.57%	689,700	531億7393万	+7.3%	12.32	1.21
08/10	1,151	1,205	1,139	1,149	+0.7%	1,328,700	513億4189万	+3.89%	11.9	1.17
08/07	1,150	1,156	1,128	1,141	-0.17%	638,000	509億8442万	+3.35%	11.81	1.16
08/06	1,147	1,149	1,132	1,143	-0.52%	358,700	510億7378万	+3.91%	11.83	1.16
08/05	1,128	1,149	1,120	1,149	+2.13%	418,600	513億4189万	+4.84%	11.9	1.17
08/04	1,094	1,128	1,093	1,125	+2.93%	591,000	502億6947万	+3.02%	11.65	1.14
08/03	1,095	1,095	1,068	1,093	+0.18%	459,600	488億3959万	+0.28%	11.32	1.11
07/31	1,098	1,114	1,084	1,091	+0.83%	479,000	487億5022万	+0.18%	11.3	1.11
07/30	1,080	1,090	1,072	1,082	+0.19%	323,400	483億4806万	-0.64%	11.2	1.1
07/29	1,084	1,089	1,063	1,080	-0.28%	591,100	482億5869万	-0.74%	11.18	1.1
07/28	1,102	1,102	1,081	1,083	-2.17%	502,000	483億9275万	-0.46%	11.21	1.1
07/27	1,108	1,113	1,093	1,107	+0.82%	342,900	494億6516万	+1.65%	11.46	1.12
07/24	1,097	1,109	1,082	1,098	0%	526,900	490億6301万	+0.83%	11.37	1.11
07/23	1,090	1,108	1,089	1,098	+0.92%	273,600	490億6301万	+0.83%	11.37	1.11
07/22	1,097	1,102	1,083	1,088	-0.09%	289,700	486億1617万	+0.09%	11.26	1.1
07/21	1,079	1,090	1,071	1,089	+1.68%	300,400	486億6085万	+0.46%	11.28	1.1
07/17	1,091	1,096	1,055	1,071	-3.08%	1,003,900	478億5654万	-0.93%	11.09	1.09
07/16	1,127	1,127	1,102	1,105	-1.78%	350,700	493億7579万	+2.5%	11.44	1.12
07/15	1,108	1,127	1,105	1,125	+2.27%	326,000	502億6947万	+4.65%	11.65	1.14
07/14	1,100	1,112	1,082	1,100	+0.18%	482,200	491億5237万	+2.8%	11.39	1.12
07/13	1,109	1,129	1,086	1,098	-0.99%	493,200	490億6301万	+2.91%	11.37	1.11
07/10	1,114	1,135	1,105	1,109	-0.45%	516,200	495億5453万	+4.13%	11.48	1.12
07/09	1,094	1,115	1,089	1,114	+0.81%	343,400	497億7795万	+4.8%	11.53	1.13
07/08	1,091	1,123	1,088	1,105	+0.45%	458,200	493億7579万	+4.25%	11.44	1.12
07/07	1,100	1,109	1,088	1,100	-0.27%	506,300	491億5237万	+3.97%	11.39	1.12
07/06	1,100	1,137	1,096	1,103	+0.18%	673,700	492億8642万	+4.45%	11.42	1.12
07/03	1,046	1,107	1,035	1,101	+5.16%	1,192,300	491億9706万	+4.46%	11.4	1.12
07/02	1,045	1,048	1,034	1,047	+0.19%	442,200	467億8412万	-0.57%	10.84	1.06
07/01	1,060	1,064	1,033	1,045	-0.95%	509,600	466億9475万	-0.76%	10.82	1.06
06/30	1,062	1,062	1,042	1,055	-0.66%	358,000	471億4159万	+0.29%	10.92	1.07
06/29	1,071	1,078	1,052	1,062	-0.65%	473,700	474億5438万	+0.95%	11	1.08
06/26	1,080	1,084	1,055	1,069	-1.57%	515,700	477億6717万	+1.71%	11.07	1.08
06/25	1,090	1,122	1,082	1,086	+1.88%	662,400	485億2680万	+3.53%	11.24	1.1
06/24	1,061	1,097	1,058	1,066	-0.37%	645,800	476億3312万	+1.91%	11.04	1.08
06/23	1,121	1,121	1,070	1,070	-4.46%	686,300	478億1185万	+2.59%	11.08	1.09
06/22	1,121	1,157	1,113	1,120	+1.27%	761,700	500億4605万	+7.69%	11.6	1.14
06/19	1,167	1,177	1,105	1,106	+1.28%	1,352,900	494億2048万	+6.76%	11.45	1.12
06/18	1,052	1,096	1,047	1,092	+4.5%	791,200	487億9490万	+6.02%	11.31	1.11
06/17	1,010	1,055	1,006	1,045	+3.98%	687,100	466億9475万	+2.05%	10.82	1.06
06/16	1,023	1,025	1,005	1,005	-1.76%	365,700	449億739万	-1.57%	10.41	1.02
06/15	1,012	1,029	1,012	1,023	+1.69%	237,900	457億1171万	+0.39%	10.59	1.04
06/12	1,017	1,021	1,006	1,006	-0.59%	379,200	449億5208万	-0.98%	10.42	1.02
06/11	1,012	1,012	997	1,012	-0.3%	384,100	452億2018万	-0.2%	10.48	1.03
06/10	1,017	1,020	1,000	1,015	-0.68%	478,200	453億5423万	+0.4%	10.51	1.03
06/09	1,045	1,050	1,019	1,022	-1.64%	430,300	456億6702万	+1.39%	10.58	1.04
06/08	1,011	1,039	1,011	1,039	-1.7%	829,400	464億2665万	+3.38%	10.76	1.05
06/05	1,053	1,061	1,044	1,057	+0.57%	381,300	472億3096万	+5.49%	10.94	1.07
06/04	1,050	1,062	1,039	1,051	0%	377,000	469億6286万	+5.42%	10.88	1.07
06/03	1,054	1,069	1,050	1,051	-0.28%	498,600	469億6286万	+5.84%	10.88	1.07
06/02	1,052	1,057	1,026	1,054	+0.38%	547,200	470億9691万	+6.57%	10.91	1.07
06/01	1,070	1,070	1,046	1,050	-1.59%	480,400	469億1817万	+6.49%	10.87	1.06
05/29	1,050	1,075	1,045	1,067	+1.91%	664,800	476億7780万	+8.66%	11.05	1.08
05/28	1,028	1,051	1,015	1,047	+1.65%	537,900	467億8412万	+7.06%	10.84	1.06
05/27	1,060	1,068	1,030	1,030	-2.65%	572,900	460億2449万	+5.64%	10.66	1.04
05/26	1,040	1,059	1,032	1,058	+2.12%	605,200	472億7565万	+8.74%	10.95	1.07
05/25	1,039	1,057	1,030	1,036	+1.77%	833,700	462億9260万	+6.91%	10.73	1.05
05/22	1,001	1,019	994	1,018	+1.19%	418,000	454億8829万	+5.38%	10.54	1.03
05/21	994	1,010	994	1,006	+1.62%	431,500	449億5208万	+4.36%	10.42	1.02
05/20	999	999	975	990	-0.7%	611,300	442億3714万	+2.8%	10.25	1
05/19	1,029	1,033	991	997	-3.02%	879,600	445億4992万	+3.53%	10.32	1.01
05/18	1,000	1,039	1,000	1,028	+8.1%	2,264,000	459億3513万	+6.86%	10.64	1.04
05/15	959	963	946	951	-0.11%	499,500	424億9446万	-0.94%	9.85	0.96
05/14	950	961	948	952	+0.21%	361,800	425億3914万	-0.94%	9.86	0.97
05/13	955	956	950	950	-0.52%	265,000	424億4978万	-1.14%	9.84	0.96
05/12	964	969	950	955	-0.31%	326,300	426億7320万	-0.73%	9.89	0.97
05/11	961	967	955	958	0%	285,800	428億725万	-0.42%	9.92	0.97
05/08	940	958	937	958	+1.91%	429,100	428億725万	-0.42%	9.92	0.97
05/07	950	953	940	940	-0.42%	439,400	420億294万	-2.29%	9.73	0.95
05/01	945	945	928	944	+0.21%	442,800	421億8167万	-2.18%	9.77	0.96
04/30	950	951	941	942	-0.84%	305,900	420億9230万	-2.69%	9.75	0.96
04/28	947	952	946	950	+0.42%	201,400	424億4978万	-2.16%	9.84	0.96
04/27	948	954	946	946	-0.21%	222,800	422億7104万	-2.77%	9.79	0.96
04/24	958	959	944	948	-0.94%	367,800	423億6041万	-2.77%	9.82	0.96
04/23	960	962	949	957	-0.31%	495,700	427億6256万	-2.15%	9.91	0.97
04/22	959	961	955	960	-0.1%	280,200	428億9662万	-2.24%	9.94	0.97
04/21	969	970	959	961	-0.62%	371,600	429億4130万	-2.34%	9.95	0.97

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,123 2026/9/15		384,100	501億8010万		-4.51% 1,176

年間値上がり率

2025/12/30 vs 2024/12/30: -7%（0.93倍）
2026/09/15 vs 2025/12/30: 20%（1.2倍）
過去安値 733円（2025/04/07）: 53%（1.53倍）
1,123円（9/15）

黒田グループ（287A）の株価チャート

株価

9/15

乖離率

2026/04/21～2026/09/15

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート