大冷（2883）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

9/18

前日 (9/17): 2,048
始値: 2,049
高値: 2,054
安値: 2,048
終値 +0.29%: 2,054
出来高 +44.74%: 5,500

乖離率

株価（5日） 移動平均値: +0.29%
2,048
株価（25日） 移動平均値: +1.18%
2,030
出来高（5日） 移動平均値: +51.93%
3,620

2026/04/24～2026/09/18

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
09/18	2,049	2,054	2,048	2,054	+0.29%	5,500	-	+1.18%	-	-
09/17	2,048	2,049	2,048	2,048	+0.05%	3,800	-	+0.99%	-	-
09/16	2,047	2,049	2,045	2,047	+0.15%	3,800	-	+1.04%	-	-
09/15	2,045	2,047	2,043	2,044	-0.1%	2,500	-	+0.99%	-	-
09/14	2,042	2,046	2,042	2,046	+0.1%	2,500	-	+1.19%	-	-
09/11	2,042	2,044	2,038	2,044	+0.2%	2,200	-	+1.14%	-	-
09/10	2,043	2,047	2,037	2,040	-0.1%	2,400	-	+1.04%	-	-
09/09	2,045	2,048	2,040	2,042	-0.1%	3,400	-	+1.24%	-	-
09/08	2,039	2,044	2,038	2,044	+0.34%	3,200	-	+1.44%	-	-
09/07	2,033	2,039	2,030	2,037	+0.49%	5,000	-	+1.14%	-	-
09/04	2,029	2,030	2,025	2,027	+0.25%	1,500	-	+0.75%	-	-
09/03	2,030	2,030	2,021	2,022	-0.1%	1,900	-	+0.55%	-	-
09/02	2,030	2,034	2,022	2,024	-0.3%	2,500	-	+0.7%	-	-
09/01	2,026	2,030	2,022	2,030	+0.2%	2,600	-	+1.05%	-	-
08/31	2,017	2,028	2,010	2,026	+0.2%	5,200	-	+0.9%	-	-
08/28	2,017	2,022	2,014	2,022	+0.5%	2,400	-	+0.75%	-	-
08/27	2,028	2,028	2,012	2,012	-0.84%	4,000	-	+0.3%	-	-
08/26	2,035	2,037	2,020	2,029	-0.2%	2,900	-	+1.2%	-	-
08/25	2,022	2,033	2,021	2,033	+0.64%	3,800	-	+1.45%	-	-
08/24	2,020	2,020	2,018	2,020	0%	2,000	-	+0.85%	-	-
08/21	2,015	2,020	2,015	2,020	+0.05%	2,400	-	+0.9%	-	-
08/20	2,008	2,019	2,008	2,019	+0.6%	3,400	-	+0.9%	-	-
08/19	2,005	2,007	2,004	2,007	+0.1%	1,700	-	+0.35%	-	-
08/18	2,004	2,005	2,003	2,005	+0.1%	2,000	-	+0.3%	-	-
08/17	2,003	2,003	2,001	2,003	+0.05%	2,000	-	+0.2%	-	-
08/14	2,003	2,004	2,002	2,002	-0.05%	1,600	-	+0.2%	-	-
08/13	2,002	2,004	2,001	2,003	-0.05%	1,800	-	+0.25%	-	-
08/12	2,002	2,004	2,001	2,004	+0.2%	1,900	-	+0.35%	-	-
08/10	2,001	2,001	2,000	2,000	0%	2,200	-	+0.15%	-	-
08/07	1,999	2,000	1,999	2,000	0%	1,300	-	+0.2%	-	-
08/06	1,999	2,000	1,999	2,000	+0.05%	1,000	-	+0.25%	-	-
08/05	2,001	2,001	1,998	1,999	+0.1%	2,000	-	+0.25%	-	-
08/04	2,000	2,000	1,997	1,997	-0.2%	2,200	-	+0.15%	-	-
08/03	1,999	2,001	1,998	2,001	+0.1%	2,100	-	+0.45%	-	-
07/31	2,000	2,002	1,999	1,999	-0.15%	2,000	-	+0.4%	-	-
07/30	2,000	2,002	1,998	2,002	+0.1%	2,000	-	+0.6%	-	-
07/29	2,000	2,000	1,996	2,000	+0.05%	2,300	-	+0.55%	-	-
07/28	1,996	1,999	1,995	1,999	+0.05%	700	-	+0.55%	-	-
07/27	1,998	1,999	1,995	1,998	+0.1%	2,000	-	+0.6%	-	-
07/24	1,995	1,999	1,993	1,996	0%	2,100	-	+0.6%	-	-
07/23	2,000	2,000	1,996	1,996	-0.1%	1,200	-	+0.6%	-	-
07/22	1,999	1,999	1,996	1,998	+0.05%	1,400	-	+0.76%	-	-
07/21	1,999	2,000	1,997	1,997	-0.1%	1,900	-	+0.76%	-	-
07/17	1,998	1,999	1,997	1,999	+0.05%	1,500	-	+0.91%	-	-
07/16	1,997	1,999	1,995	1,998	+0.05%	1,900	-	+0.91%	-	-
07/15	1,995	1,997	1,993	1,997	+0.25%	700	-	+0.91%	-	-
07/14	1,996	1,996	1,992	1,992	-0.05%	1,100	-	+0.71%	-	-
07/13	1,993	1,997	1,993	1,993	+0.05%	1,300	-	+0.86%	-	-
07/10	1,996	1,996	1,992	1,992	-0.15%	900	-	+0.86%	-	-
07/09	1,992	1,995	1,991	1,995	+0.15%	1,000	-	+1.06%	-	-
07/08	1,990	1,992	1,990	1,992	+0.2%	1,200	-	+0.91%	-	-
07/07	1,985	1,989	1,985	1,988	+0.15%	1,200	-	+0.81%	-	-
07/06	1,983	1,985	1,983	1,985	0%	1,000	-	+0.71%	-	-
07/03	1,980	1,985	1,980	1,985	+0.2%	1,000	-	+0.71%	-	-
07/02	1,981	1,985	1,978	1,981	+0.05%	1,200	-	+0.51%	-	-
07/01	1,979	1,980	1,972	1,980	+0.1%	1,500	-	+0.46%	-	-
06/30	1,971	1,978	1,971	1,978	+0.41%	700	-	+0.36%	-	-
06/29	1,975	1,977	1,970	1,970	-0.25%	1,100	-	-0.05%	-	-
06/26	1,974	1,978	1,968	1,975	+0.05%	1,000	-	+0.2%	-	-
06/25	1,977	1,977	1,965	1,974	+0.46%	4,400	-	+0.15%	-	-
06/24	1,965	1,967	1,963	1,965	0%	1,100	-	-0.3%	-	-
06/23	1,966	1,966	1,960	1,965	+0.26%	1,700	-	-0.3%	-	-
06/22	1,960	1,965	1,960	1,960	0%	2,600	-	-0.61%	-	-
06/19	1,973	1,974	1,960	1,960	-0.66%	3,700	-	-0.61%	-	-
06/18	1,979	1,979	1,970	1,973	-0.3%	1,800	-	+0.05%	-	-
06/17	1,978	1,979	1,971	1,979	+0.46%	1,000	-	+0.35%	-	-
06/16	1,974	1,976	1,970	1,970	-0.2%	1,700	-	-0.1%	-	-
06/15	1,971	1,979	1,971	1,974	+0.15%	2,500	-	+0.1%	-	-
06/12	1,971	1,978	1,971	1,971	0%	900	-	-0.05%	-	-
06/11	1,971	1,979	1,971	1,971	0%	500	-	-0.1%	-	-
06/10	1,974	1,979	1,965	1,971	+0.36%	900	-	-0.1%	-	-
06/09	1,963	1,974	1,963	1,964	+0.1%	1,200	-	-0.46%	-	-
06/08	1,970	1,973	1,960	1,962	-0.46%	3,100	-	-0.66%	-	-
06/05	1,970	1,975	1,963	1,971	-0.25%	1,100	-	-0.25%	-	-
06/04	1,964	1,980	1,964	1,976	+0.61%	7,300	-	-0.05%	-	-
06/03	1,971	1,971	1,963	1,964	+0.1%	1,100	-	-0.66%	-	-
06/02	1,965	1,970	1,961	1,962	-0.41%	1,500	-	-0.81%	-	-
06/01	1,987	1,987	1,950	1,970	-0.86%	5,000	-	-0.51%	-	-
05/29	1,977	1,987	1,977	1,987	+0.46%	1,900	-	+0.3%	-	-
05/28	1,985	1,985	1,977	1,978	-0.3%	1,200	-	-0.15%	-	-
05/27	1,977	1,985	1,977	1,984	+0.35%	1,700	-	+0.1%	-	-
05/26	1,977	1,983	1,977	1,977	0%	1,200	-	-0.25%	-	-
05/25	1,976	1,985	1,976	1,977	+0.05%	2,600	-	-0.3%	-	-
05/22	1,983	1,983	1,976	1,976	+0.05%	1,700	-	-0.35%	-	-
05/21	1,978	1,983	1,970	1,975	+0.25%	2,200	-	-0.45%	-	-
05/20	1,960	1,970	1,960	1,970	+0.2%	1,600	-	-0.76%	-	-
05/19	1,960	1,966	1,960	1,966	+0.31%	1,700	-	-0.96%	-	-
05/18	1,965	1,966	1,955	1,960	-0.25%	5,200	-	-1.36%	-	-
05/15	1,974	1,975	1,965	1,965	-0.71%	3,500	-	-1.16%	-	-
05/14	1,972	1,979	1,970	1,979	+0.41%	1,800	-	-0.5%	-	-
05/13	1,979	1,979	1,970	1,971	-0.25%	3,200	-	-0.9%	-	-
05/12	1,982	1,984	1,976	1,976	-0.3%	1,900	-	-0.7%	-	-
05/11	1,985	1,987	1,981	1,982	+0.05%	2,200	-	-0.4%	-	-
05/08	1,978	1,981	1,975	1,981	+0.05%	1,700	-	-0.45%	-	-
05/07	1,987	1,987	1,980	1,980	-0.1%	2,100	-	-0.55%	-	-
05/01	1,992	1,992	1,980	1,982	-0.55%	3,100	-	-0.55%	-	-
04/30	1,992	1,993	1,990	1,993	+0.05%	1,500	-	-0.05%	-	-
04/28	1,992	1,993	1,992	1,992	0%	700	-	-0.15%	-	-
04/27	1,996	1,996	1,991	1,992	0%	1,300	-	-0.15%	-	-
04/24	1,994	1,994	1,992	1,992	-0.1%	1,500	-	-0.2%	-	-

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
2015年 3月期	1,839 3/5 3/4	1,603 12/22	610,600 12/18	110億4926万	96億3130万	+3.76% 3/4	-5.45% 4/1
2016年 3月期	1,820 12/7	1,527 2/12	99,600 7/22	109億3510万	91億7467万	+6.64% 7/24	-7.9% 1/21
2017年 3月期	1,850 3/28 3/27 他2件	1,440 6/24	133,700 12/29	111億1535万	86億5195万	+9.78% 11/21	-7.02% 6/24
2018年 3月期	2,299 1/22	1,734 4/10 4/7 他2件	49,200 9/26	138億1308万	104億1839万	+9.02% 1/23	-6.75% 4/4 4/2
2019年 3月期	2,035 5/9	1,550 12/25	33,000 9/25	122億2689万	93億1286万	+5.26% 3/22	-12.76% 12/25
2020年 3月期	2,105 9/18	1,509 3/13	32,800 10/30	126億4747万	90億6652万	+9.32% 3/27	-17.18% 3/13
2021年 3月期	2,434 9/28	1,674 4/6 4/3	41,900 9/29	146億2420万	100億5789万	+7.23% 9/23	-9.71% 10/2
2022年 3月期	2,038 6/28	1,849 3/11	55,500 8/10	122億4491万	111億934万	+3.43% 6/28	-3.33% 10/5 10/4
2023年 3月期	1,950 3/1	1,839 3/30	35,500 10/21	117億1618万	110億4926万	+2.71% 5/9	-2.88% 10/4
2024年 3月期	2,082 9/26	1,874 10/24	47,300 9/28	125億928万	112億5955万	+2.77% 9/25	-5.3% 10/4
2025年 3月期	1,980 9/26	1,885 8/5	35,600 1/30	118億9643万	113億2564万	+1.91% 9/10	-2.74% 8/5
2026年 3月期	2,079 9/26	1,893 4/7	41,100 4/30	124億9125万	113億7371万	+2.99% 9/26	-2.81% 10/10
最新	2,054 2026/9/18		5,500	123億4104万		+1.18% 2,030

年間値上がり率

2015/12/30 vs 2014/12/30: -3%（0.97倍）
2016/12/30 vs 2015/12/30: -5%（0.95倍）
2017/12/29 vs 2016/12/30: 24%（1.24倍）
2018/12/28 vs 2017/12/29: -20%（0.8倍）
2019/12/30 vs 2018/12/28: 21%（1.21倍）
2020/12/30 vs 2019/12/30: -2%（0.98倍）
2021/12/30 vs 2020/12/30: -1%（0.99倍）
2022/12/30 vs 2021/12/30: -2%（0.98倍）
2023/12/29 vs 2022/12/30: 2%（1.02倍）
2024/12/30 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/30: 3%（1.03倍）
2026/09/18 vs 2025/12/30: 4%（1.04倍）
過去安値 1,440円（2016/06/24）: 43%（1.43倍）
2,054円（9/18）

大冷（2883）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

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