大冷（2883）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,980
- 始値
- 1,978
- 高値
- 1,981
- 安値
- 1,975
- 終値 +0.05%
- 1,981
- 出来高 -19.05%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,986 - 株価（25日）
移動平均値 - -0.45%
1,990 - 出来高（5日）
移動平均値 - -6.59%
1,820
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,978 | 1,981 | 1,975 | 1,981 | +0.05% | 1,700 | 119億244万 | -0.45% | 22.11 | 1.32 |
| 05/07 | 1,987 | 1,987 | 1,980 | 1,980 | -0.1% | 2,100 | 118億9643万 | -0.55% | 22.1 | 1.31 |
| 05/01 | 1,992 | 1,992 | 1,980 | 1,982 | -0.55% | 3,100 | 119億845万 | -0.55% | 22.12 | 1.32 |
| 04/30 | 1,992 | 1,993 | 1,990 | 1,993 | +0.05% | 1,500 | 119億7454万 | -0.05% | 22.24 | 1.32 |
| 04/28 | 1,992 | 1,993 | 1,992 | 1,992 | 0% | 700 | 119億6853万 | -0.15% | 22.23 | 1.32 |
| 04/27 | 1,996 | 1,996 | 1,991 | 1,992 | 0% | 1,300 | 119億6853万 | -0.15% | 22.23 | 1.32 |
| 04/24 | 1,994 | 1,994 | 1,992 | 1,992 | -0.1% | 1,500 | 119億6853万 | -0.2% | 22.23 | 1.32 |
| 04/23 | 1,992 | 1,995 | 1,992 | 1,994 | +0.1% | 1,300 | 119億8055万 | -0.1% | 22.25 | 1.32 |
| 04/22 | 1,997 | 1,997 | 1,992 | 1,992 | -0.05% | 1,200 | 119億6853万 | -0.2% | 22.23 | 1.32 |
| 04/21 | 1,995 | 1,996 | 1,993 | 1,993 | -0.1% | 1,600 | 119億7454万 | -0.15% | 22.24 | 1.32 |
| 04/20 | 1,994 | 1,995 | 1,993 | 1,995 | 0% | 1,400 | 119億8655万 | -0.1% | 22.26 | 1.32 |
| 04/17 | 1,997 | 1,997 | 1,994 | 1,995 | 0% | 1,100 | 119億8655万 | -0.1% | 22.26 | 1.32 |
| 04/16 | 1,992 | 1,995 | 1,992 | 1,995 | +0.15% | 1,200 | 119億8655万 | -0.1% | 22.26 | 1.32 |
| 04/15 | 1,992 | 1,996 | 1,992 | 1,992 | 0% | 1,400 | 119億6853万 | -0.25% | 22.23 | 1.32 |
| 04/14 | 1,999 | 1,999 | 1,992 | 1,992 | +0.05% | 800 | 119億6853万 | -0.25% | 22.23 | 1.32 |
| 04/13 | 1,994 | 1,999 | 1,991 | 1,991 | -0.15% | 1,400 | 119億6252万 | -0.35% | 22.22 | 1.32 |
| 04/10 | 1,993 | 1,998 | 1,993 | 1,994 | +0.05% | 3,200 | 119億8055万 | -0.2% | 22.25 | 1.32 |
| 04/09 | 1,997 | 1,997 | 1,993 | 1,993 | -0.25% | 1,500 | 119億7454万 | -0.25% | 22.24 | 1.32 |
| 04/08 | 1,997 | 1,998 | 1,992 | 1,998 | +0.45% | 1,900 | 120億458万 | 0% | 22.3 | 1.33 |
| 04/07 | 1,997 | 1,998 | 1,989 | 1,989 | -0.05% | 2,400 | 119億5050万 | -0.45% | 22.2 | 1.32 |
| 04/06 | 1,988 | 1,999 | 1,986 | 1,990 | +0.1% | 1,900 | 119億5651万 | -0.45% | 22.21 | 1.32 |
| 04/03 | 1,988 | 1,994 | 1,986 | 1,988 | 0% | 1,400 | 119億4450万 | -0.55% | 22.19 | 1.32 |
| 04/02 | 1,982 | 1,993 | 1,982 | 1,988 | +0.25% | 1,500 | 119億4450万 | -0.6% | 22.19 | 1.32 |
| 04/01 | 1,981 | 1,985 | 1,979 | 1,983 | +0.15% | 5,700 | 119億1445万 | -0.85% | 22.13 | 1.32 |
| 03/31 | 2,003 | 2,003 | 1,976 | 1,980 | -1.2% | 6,700 | 118億9643万 | -1.05% | 24.07 | 1.31 |
| 03/30 | 1,967 | 2,005 | 1,960 | 2,004 | -0.84% | 6,600 | 120億4063万 | +0.15% | 24.36 | 1.33 |
| 03/27 | 2,006 | 2,022 | 2,006 | 2,021 | +0.5% | 6,600 | 121億4277万 | +1% | 24.57 | 1.34 |
| 03/26 | 2,013 | 2,015 | 2,010 | 2,011 | -0.1% | 2,100 | 120億8269万 | +0.55% | 24.44 | 1.34 |
| 03/25 | 2,004 | 2,018 | 2,004 | 2,013 | +0.45% | 3,900 | 120億9470万 | +0.7% | 24.47 | 1.34 |
| 03/24 | 2,000 | 2,004 | 1,998 | 2,004 | +0.15% | 2,000 | 120億4063万 | +0.3% | 24.36 | 1.33 |
| 03/23 | 2,001 | 2,001 | 1,996 | 2,001 | -0.1% | 2,100 | 120億2260万 | +0.15% | 24.32 | 1.33 |
| 03/19 | 2,001 | 2,003 | 1,999 | 2,003 | +0.1% | 1,300 | 120億3462万 | +0.25% | 24.35 | 1.33 |
| 03/18 | 1,999 | 2,002 | 1,997 | 2,001 | +0.2% | 3,900 | 120億2260万 | +0.2% | 24.32 | 1.33 |
| 03/17 | 1,999 | 1,999 | 1,997 | 1,997 | +0.05% | 1,000 | 119億9857万 | 0% | 24.27 | 1.33 |
| 03/16 | 2,000 | 2,000 | 1,996 | 1,996 | -0.15% | 1,400 | 119億9256万 | -0.05% | 24.26 | 1.33 |
| 03/13 | 1,995 | 2,000 | 1,995 | 1,999 | +0.1% | 1,800 | 120億1059万 | +0.1% | 24.3 | 1.33 |
| 03/12 | 2,000 | 2,001 | 1,997 | 1,997 | -0.15% | 1,800 | 119億9857万 | -0.05% | 24.27 | 1.33 |
| 03/11 | 2,000 | 2,001 | 1,996 | 2,000 | 0% | 1,200 | 120億1660万 | +0.1% | 24.31 | 1.33 |
| 03/10 | 2,000 | 2,005 | 1,994 | 2,000 | 0% | 2,500 | 120億1660万 | +0.1% | 24.31 | 1.33 |
| 03/09 | 1,994 | 2,000 | 1,993 | 2,000 | -0.05% | 2,500 | 120億1660万 | +0.1% | 24.31 | 1.33 |
| 03/06 | 1,999 | 2,001 | 1,996 | 2,001 | +0.15% | 2,000 | 120億2260万 | +0.15% | 24.32 | 1.33 |
| 03/05 | 1,992 | 2,003 | 1,992 | 1,998 | +0.35% | 1,400 | 120億458万 | +0.05% | 24.29 | 1.33 |
| 03/04 | 1,990 | 1,998 | 1,990 | 1,991 | -0.5% | 7,500 | 119億6252万 | -0.35% | 24.2 | 1.32 |
| 03/03 | 2,002 | 2,002 | 2,000 | 2,001 | -0.05% | 1,200 | 120億2260万 | +0.15% | 24.32 | 1.33 |
| 03/02 | 2,002 | 2,002 | 2,000 | 2,002 | -0.1% | 1,400 | 120億2861万 | +0.2% | 24.33 | 1.33 |
| 02/27 | 2,000 | 2,004 | 1,995 | 2,004 | +0.3% | 2,300 | 120億4063万 | +0.3% | 24.36 | 1.33 |
| 02/26 | 1,995 | 1,998 | 1,995 | 1,998 | +0.15% | 1,200 | 120億458万 | 0% | 24.29 | 1.33 |
| 02/25 | 1,999 | 2,001 | 1,995 | 1,995 | -0.1% | 1,900 | 119億8655万 | -0.15% | 24.25 | 1.32 |
| 02/24 | 1,998 | 2,001 | 1,993 | 1,997 | -0.05% | 2,500 | 119億9857万 | -0.05% | 24.27 | 1.33 |
| 02/20 | 2,000 | 2,000 | 1,992 | 1,998 | -0.05% | 1,900 | 120億458万 | -0.05% | 24.29 | 1.33 |
| 02/19 | 1,999 | 2,000 | 1,993 | 1,999 | +0.3% | 1,600 | 120億1059万 | 0% | 24.3 | 1.33 |
| 02/18 | 1,995 | 1,995 | 1,993 | 1,993 | +0.05% | 800 | 119億7454万 | -0.3% | 24.23 | 1.32 |
| 02/17 | 1,993 | 1,997 | 1,992 | 1,992 | -0.05% | 1,600 | 119億6853万 | -0.35% | 24.21 | 1.32 |
| 02/16 | 1,994 | 1,998 | 1,993 | 1,993 | 0% | 1,700 | 119億7454万 | -0.3% | 24.23 | 1.32 |
| 02/13 | 1,995 | 1,995 | 1,993 | 1,993 | -0.1% | 1,800 | 119億7454万 | -0.25% | 24.23 | 1.32 |
| 02/12 | 1,995 | 1,999 | 1,992 | 1,995 | +0.05% | 1,600 | 119億8655万 | -0.1% | 24.25 | 1.32 |
| 02/10 | 1,990 | 1,995 | 1,990 | 1,994 | +0.1% | 2,600 | 119億8055万 | -0.1% | 24.24 | 1.32 |
| 02/09 | 2,004 | 2,009 | 1,992 | 1,992 | -0.6% | 3,700 | 119億6853万 | -0.15% | 24.21 | 1.32 |
| 02/06 | 2,008 | 2,008 | 1,998 | 2,004 | +0.15% | 1,000 | 120億4063万 | +0.5% | 24.36 | 1.33 |
| 02/05 | 2,002 | 2,009 | 1,999 | 2,001 | -0.05% | 1,600 | 120億2260万 | +0.4% | 24.32 | 1.33 |
| 02/04 | 1,998 | 2,005 | 1,992 | 2,002 | +0.15% | 1,200 | 120億2861万 | +0.5% | 24.33 | 1.33 |
| 02/03 | 2,004 | 2,006 | 1,999 | 1,999 | -0.05% | 2,000 | 120億1059万 | +0.45% | 24.3 | 1.33 |
| 02/02 | 2,004 | 2,005 | 1,995 | 2,000 | -0.25% | 1,500 | 120億1660万 | +0.55% | 24.31 | 1.33 |
| 01/30 | 1,992 | 2,005 | 1,980 | 2,005 | +0.6% | 10,100 | 120億4664万 | +0.91% | 24.37 | 1.33 |
| 01/29 | 1,996 | 1,996 | 1,993 | 1,993 | -0.15% | 2,800 | 119億7454万 | +0.4% | 24.23 | 1.32 |
| 01/28 | 1,999 | 1,999 | 1,996 | 1,996 | -0.3% | 1,500 | 119億9256万 | +0.6% | 24.26 | 1.33 |
| 01/27 | 1,998 | 2,003 | 1,998 | 2,002 | +0.2% | 1,800 | 120億2861万 | +1.01% | 24.33 | 1.33 |
| 01/26 | 2,000 | 2,001 | 1,998 | 1,998 | -0.2% | 1,600 | 120億458万 | +0.86% | 24.29 | 1.33 |
| 01/23 | 2,002 | 2,005 | 2,000 | 2,002 | -0.1% | 1,400 | 120億2861万 | +1.16% | 24.33 | 1.33 |
| 01/22 | 2,000 | 2,004 | 2,000 | 2,004 | -0.05% | 2,400 | 120億4063万 | +1.31% | 24.36 | 1.33 |
| 01/21 | 2,002 | 2,006 | 2,000 | 2,005 | +0.15% | 1,700 | 120億4664万 | +1.47% | 24.37 | 1.33 |
| 01/20 | 2,004 | 2,006 | 2,002 | 2,002 | 0% | 2,000 | 120億2861万 | +1.37% | 24.33 | 1.33 |
| 01/19 | 2,000 | 2,002 | 2,000 | 2,002 | +0.1% | 2,100 | 120億2861万 | +1.47% | 24.33 | 1.33 |
| 01/16 | 1,999 | 2,002 | 1,995 | 2,000 | +0.05% | 3,500 | 120億1660万 | +1.42% | 24.31 | 1.33 |
| 01/15 | 2,000 | 2,005 | 1,999 | 1,999 | -0.05% | 2,300 | 120億1059万 | +1.47% | 24.3 | 1.33 |
| 01/14 | 1,990 | 2,004 | 1,990 | 2,000 | +0.5% | 6,900 | 120億1660万 | +1.57% | 24.31 | 1.33 |
| 01/13 | 1,997 | 1,997 | 1,990 | 1,990 | -0.35% | 3,200 | 119億5651万 | +1.12% | 24.19 | 1.32 |
| 01/09 | 1,979 | 2,000 | 1,975 | 1,997 | +1.17% | 6,300 | 119億9857万 | +1.53% | 24.27 | 1.33 |
| 01/08 | 1,973 | 1,980 | 1,973 | 1,974 | +0.05% | 2,000 | 118億6038万 | +0.41% | 23.99 | 1.31 |
| 01/07 | 1,974 | 1,974 | 1,970 | 1,973 | -0.05% | 5,500 | 118億5437万 | +0.36% | 23.98 | 1.31 |
| 01/06 | 1,978 | 1,980 | 1,972 | 1,974 | +0.15% | 3,300 | 118億6038万 | +0.41% | 23.99 | 1.31 |
| 01/05 | 1,970 | 1,975 | 1,969 | 1,971 | +0.1% | 6,100 | 118億4235万 | +0.25% | 23.96 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 1,970 | 1,970 | 1,968 | 1,969 | -0.05% | 1,100 | 118億3034万 | +0.15% | 23.97 | 1.33 |
| 12/29 | 1,965 | 1,975 | 1,965 | 1,970 | +0.25% | 5,200 | 118億3635万 | +0.25% | 23.99 | 1.33 |
| 12/26 | 1,962 | 1,967 | 1,962 | 1,965 | +0.15% | 1,900 | 118億630万 | 0% | 23.92 | 1.32 |
| 12/25 | 1,960 | 1,965 | 1,960 | 1,962 | +0.1% | 2,400 | 117億8828万 | -0.15% | 23.89 | 1.32 |
| 12/24 | 1,961 | 1,961 | 1,958 | 1,960 | -0.05% | 1,800 | 117億7626万 | -0.25% | 23.86 | 1.32 |
| 12/23 | 1,962 | 1,965 | 1,956 | 1,961 | -0.05% | 2,600 | 117億8227万 | -0.2% | 23.88 | 1.32 |
| 12/22 | 1,958 | 1,965 | 1,956 | 1,962 | +0.2% | 5,000 | 117億8828万 | -0.15% | 23.89 | 1.32 |
| 12/19 | 1,963 | 1,963 | 1,958 | 1,958 | -0.1% | 3,200 | 117億6425万 | -0.36% | 23.84 | 1.32 |
| 12/18 | 1,961 | 1,961 | 1,960 | 1,960 | 0% | 2,000 | 117億7626万 | -0.31% | 23.86 | 1.32 |
| 12/17 | 1,961 | 1,961 | 1,960 | 1,960 | -0.2% | 1,200 | 117億7626万 | -0.31% | 23.86 | 1.32 |
| 12/16 | 1,962 | 1,964 | 1,961 | 1,964 | +0.1% | 1,400 | 118億30万 | -0.1% | 23.91 | 1.32 |
| 12/15 | 1,964 | 1,964 | 1,960 | 1,962 | -0.1% | 1,600 | 117億8828万 | -0.2% | 23.89 | 1.32 |
| 12/12 | 1,966 | 1,966 | 1,961 | 1,964 | -0.05% | 2,300 | 118億30万 | -0.1% | 23.91 | 1.32 |
| 12/11 | 1,970 | 1,970 | 1,965 | 1,965 | -0.05% | 1,400 | 118億630万 | -0.05% | 23.92 | 1.32 |
| 12/10 | 1,969 | 1,970 | 1,964 | 1,966 | -0.05% | 1,700 | 118億1231万 | +0.05% | 23.94 | 1.32 |
| 12/09 | 1,968 | 1,970 | 1,962 | 1,967 | -0.05% | 2,900 | 118億1832万 | +0.1% | 23.95 | 1.32 |
| 12/08 | 1,967 | 1,969 | 1,966 | 1,968 | +0.1% | 1,700 | 118億2433万 | +0.2% | 23.96 | 1.33 |
| 12/05 | 1,967 | 1,969 | 1,966 | 1,966 | 0% | 1,700 | 118億1231万 | +0.15% | 23.94 | 1.32 |
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 | |
| 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 | 1,981 2026/5/8 | 1,700 | 119億244万 | -0.45% 1,990 | |||
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）
- 2026/05/08 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,440円（2016/06/24） - 38%（1.38倍）
1,981円（5/8）
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。
