大石産業（3943）の株価チャート
株価
6/5
- 前日 (6/4)
- 1,201
- 始値
- 1,201
- 高値
- 1,211
- 安値
- 1,200
- 終値 +0.25%
- 1,204
- 出来高 -26.98%
- 4,600
乖離率
- 株価（5日）
移動平均値 - -0.33%
1,208 - 株価（25日）
移動平均値 - -5.27%
1,271 - 出来高（5日）
移動平均値 - -9.8%
5,100
2026/01/07～2026/06/05
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 | ||||||||||
| 06/05 | 1,201 | 1,211 | 1,200 | 1,204 | +0.25% | 4,600 | 112億3091万 | -5.27% | 22.7 | 0.48 |
| 06/04 | 1,202 | 1,205 | 1,200 | 1,201 | -0.17% | 6,300 | 112億292万 | -6.03% | 22.64 | 0.48 |
| 06/03 | 1,209 | 1,218 | 1,203 | 1,203 | -0.5% | 5,600 | 112億2158万 | -6.31% | 22.68 | 0.48 |
| 06/02 | 1,221 | 1,221 | 1,205 | 1,209 | -0.98% | 5,500 | 112億7755万 | -6.35% | 22.8 | 0.49 |
| 06/01 | 1,232 | 1,232 | 1,216 | 1,221 | -0.57% | 3,500 | 113億8948万 | -5.93% | 23.02 | 0.49 |
| 05/29 | 1,232 | 1,232 | 1,221 | 1,228 | 0% | 2,800 | 114億5478万 | -5.9% | 23.15 | 0.49 |
| 05/28 | 1,225 | 1,232 | 1,213 | 1,228 | +1.24% | 7,400 | 114億5478万 | -6.26% | 23.15 | 0.49 |
| 05/27 | 1,211 | 1,219 | 1,208 | 1,213 | -0.49% | 6,100 | 113億1486万 | -7.83% | 22.87 | 0.49 |
| 05/26 | 1,220 | 1,230 | 1,212 | 1,219 | -0.89% | 8,200 | 113億7083万 | -7.72% | 22.98 | 0.49 |
| 05/25 | 1,230 | 1,234 | 1,229 | 1,230 | 0% | 6,300 | 114億7344万 | -7.31% | 23.19 | 0.49 |
| 05/22 | 1,238 | 1,238 | 1,229 | 1,230 | -0.65% | 4,900 | 114億7344万 | -7.66% | 23.19 | 0.49 |
| 05/21 | 1,246 | 1,246 | 1,229 | 1,238 | -0.64% | 8,200 | 115億4806万 | -7.4% | 23.34 | 0.5 |
| 05/20 | 1,265 | 1,265 | 1,246 | 1,246 | -1.11% | 8,400 | 116億2268万 | -7.15% | 23.49 | 0.5 |
| 05/19 | 1,265 | 1,268 | 1,250 | 1,260 | -0.94% | 5,000 | 117億5328万 | -6.46% | 23.76 | 0.51 |
| 05/18 | 1,201 | 1,272 | 1,200 | 1,272 | -3.71% | 29,100 | 118億6521万 | -5.85% | 23.98 | 0.51 |
| 05/15 | 1,330 | 1,330 | 1,320 | 1,321 | -0.68% | 3,100 | 123億2228万 | -2.51% | 24.91 | 0.53 |
| 05/14 | 1,327 | 1,330 | 1,326 | 1,330 | -0.15% | 1,800 | 124億624万 | -1.99% | 25.08 | 0.53 |
| 05/13 | 1,332 | 1,332 | 1,328 | 1,332 | +0.23% | 1,900 | 124億2489万 | -1.99% | 25.11 | 0.53 |
| 05/12 | 1,333 | 1,340 | 1,328 | 1,329 | -0.3% | 5,900 | 123億9691万 | -2.42% | 25.06 | 0.53 |
| 05/11 | 1,335 | 1,347 | 1,333 | 1,333 | -0.15% | 4,300 | 124億3422万 | -2.42% | 25.13 | 0.53 |
| 05/08 | 1,336 | 1,336 | 1,331 | 1,335 | -0.07% | 2,300 | 124億5288万 | -2.41% | 25.17 | 0.54 |
| 05/07 | 1,330 | 1,344 | 1,330 | 1,336 | -0.96% | 4,300 | 124億6220万 | -2.55% | 25.19 | 0.54 |
| 05/01 | 1,352 | 1,352 | 1,340 | 1,349 | -0.22% | 5,800 | 125億8347万 | -2.03% | 25.43 | 0.54 |
| 04/30 | 1,358 | 1,360 | 1,352 | 1,352 | -0.44% | 2,400 | 126億1145万 | -2.03% | 25.49 | 0.54 |
| 04/28 | 1,365 | 1,365 | 1,358 | 1,358 | -0.51% | 1,200 | 126億6742万 | -1.81% | 25.6 | 0.54 |
| 04/27 | 1,366 | 1,366 | 1,353 | 1,365 | -0.07% | 2,000 | 127億3272万 | -1.52% | 25.74 | 0.55 |
| 04/24 | 1,380 | 1,388 | 1,366 | 1,366 | -1.01% | 1,100 | 127億4204万 | -1.59% | 25.76 | 0.55 |
| 04/23 | 1,386 | 1,388 | 1,371 | 1,380 | -0.22% | 2,300 | 128億7264万 | -0.79% | 26.02 | 0.55 |
| 04/22 | 1,385 | 1,392 | 1,382 | 1,383 | -0.14% | 4,500 | 129億62万 | -0.72% | 26.08 | 0.56 |
| 04/21 | 1,367 | 1,386 | 1,367 | 1,385 | +1.24% | 1,900 | 129億1928万 | -0.72% | 26.11 | 0.56 |
| 04/20 | 1,355 | 1,368 | 1,355 | 1,368 | +0.66% | 4,100 | 127億6070万 | -2.15% | 25.79 | 0.55 |
| 04/17 | 1,354 | 1,359 | 1,353 | 1,359 | +0.37% | 2,600 | 126億7675万 | -2.93% | 25.62 | 0.55 |
| 04/16 | 1,358 | 1,361 | 1,353 | 1,354 | 0% | 7,300 | 126億3011万 | -3.49% | 25.53 | 0.54 |
| 04/15 | 1,356 | 1,358 | 1,353 | 1,354 | -0.15% | 2,700 | 126億3011万 | -3.77% | 25.53 | 0.54 |
| 04/14 | 1,357 | 1,359 | 1,355 | 1,356 | -0.07% | 2,800 | 126億4876万 | -3.83% | 25.57 | 0.54 |
| 04/13 | 1,363 | 1,363 | 1,357 | 1,357 | -0.44% | 6,400 | 126億5809万 | -3.96% | 25.59 | 0.54 |
| 04/10 | 1,370 | 1,372 | 1,363 | 1,363 | -0.51% | 2,700 | 127億1406万 | -3.81% | 25.7 | 0.55 |
| 04/09 | 1,374 | 1,374 | 1,370 | 1,370 | 0% | 2,100 | 127億7936万 | -3.52% | 25.83 | 0.55 |
| 04/08 | 1,371 | 1,390 | 1,360 | 1,370 | 0% | 6,400 | 127億7936万 | -3.66% | 25.83 | 0.55 |
| 04/07 | 1,362 | 1,373 | 1,362 | 1,370 | -0.15% | 5,800 | 127億7936万 | -3.86% | 25.83 | 0.55 |
| 04/06 | 1,392 | 1,395 | 1,372 | 1,372 | -1.37% | 7,500 | 127億9801万 | -4.06% | 25.87 | 0.55 |
| 04/03 | 1,404 | 1,410 | 1,369 | 1,391 | -1.07% | 7,100 | 129億7524万 | -3% | 26.23 | 0.56 |
| 04/02 | 1,407 | 1,408 | 1,406 | 1,406 | 0% | 1,400 | 131億1516万 | -2.23% | 26.51 | 0.56 |
| 04/01 | 1,404 | 1,412 | 1,396 | 1,406 | +0.14% | 2,700 | 131億1516万 | -2.5% | 26.51 | 0.56 |
| 03/31 | 1,410 | 1,410 | 1,390 | 1,404 | -0.43% | 2,400 | 130億9651万 | -2.84% | 15.21 | 0.56 |
| 03/30 | 1,402 | 1,425 | 1,388 | 1,410 | -5.24% | 7,000 | 131億5248万 | -2.56% | 15.28 | 0.57 |
| 03/27 | 1,417 | 1,488 | 1,416 | 1,488 | +4.94% | 4,200 | 138億8006万 | +2.69% | 16.12 | 0.6 |
| 03/26 | 1,423 | 1,429 | 1,418 | 1,418 | -0.49% | 4,100 | 132億2710万 | -2.07% | 15.36 | 0.57 |
| 03/25 | 1,415 | 1,425 | 1,414 | 1,425 | +0.42% | 7,400 | 132億9240万 | -1.66% | 15.44 | 0.57 |
| 03/24 | 1,425 | 1,426 | 1,411 | 1,419 | -0.07% | 6,100 | 132億3643万 | -2.07% | 15.37 | 0.57 |
| 03/23 | 1,419 | 1,427 | 1,405 | 1,420 | -1.25% | 8,200 | 132億4576万 | -2% | 15.39 | 0.57 |
| 03/19 | 1,438 | 1,444 | 1,437 | 1,438 | -0.42% | 4,100 | 134億1366万 | -0.83% | 15.58 | 0.58 |
| 03/18 | 1,440 | 1,447 | 1,438 | 1,444 | +0.28% | 4,800 | 134億6963万 | -0.35% | 15.65 | 0.58 |
| 03/17 | 1,436 | 1,440 | 1,431 | 1,440 | +0.21% | 1,800 | 134億3232万 | -0.48% | 15.6 | 0.58 |
| 03/16 | 1,428 | 1,443 | 1,426 | 1,437 | +0.49% | 4,900 | 134億433万 | -0.62% | 15.57 | 0.58 |
| 03/13 | 1,433 | 1,448 | 1,425 | 1,430 | -0.49% | 3,100 | 133億3904万 | -1.11% | 15.49 | 0.57 |
| 03/12 | 1,456 | 1,471 | 1,437 | 1,437 | -1.3% | 5,000 | 134億433万 | -0.55% | 15.57 | 0.58 |
| 03/11 | 1,434 | 1,460 | 1,431 | 1,456 | +1.68% | 3,200 | 135億8156万 | +0.83% | 15.78 | 0.58 |
| 03/10 | 1,423 | 1,432 | 1,422 | 1,432 | +1.13% | 3,000 | 133億5769万 | -0.69% | 15.52 | 0.57 |
| 03/09 | 1,450 | 1,454 | 1,405 | 1,416 | -2.61% | 7,900 | 132億844万 | -1.8% | 15.34 | 0.57 |
| 03/06 | 1,457 | 1,457 | 1,421 | 1,454 | -0.14% | 1,500 | 135億6291万 | +0.83% | 15.75 | 0.58 |
| 03/05 | 1,450 | 1,458 | 1,425 | 1,456 | +2.54% | 2,500 | 135億8156万 | +1.11% | 15.78 | 0.58 |
| 03/04 | 1,440 | 1,488 | 1,416 | 1,420 | -1.8% | 8,300 | 132億4576万 | -1.25% | 15.39 | 0.57 |
| 03/03 | 1,477 | 1,496 | 1,446 | 1,446 | -2.3% | 7,300 | 134億8828万 | +0.56% | 15.67 | 0.58 |
| 03/02 | 1,470 | 1,480 | 1,453 | 1,480 | -0.4% | 5,100 | 138億544万 | +2.92% | 16.04 | 0.59 |
| 02/27 | 1,499 | 1,499 | 1,486 | 1,486 | -0.54% | 2,200 | 138億6140万 | +3.48% | 16.1 | 0.6 |
| 02/26 | 1,490 | 1,494 | 1,480 | 1,494 | +0.27% | 3,400 | 139億3603万 | +4.26% | 16.19 | 0.6 |
| 02/25 | 1,493 | 1,499 | 1,480 | 1,490 | +0.4% | 2,900 | 138億9872万 | +4.12% | 16.14 | 0.6 |
| 02/24 | 1,460 | 1,484 | 1,458 | 1,484 | +1.64% | 7,000 | 138億4275万 | +3.92% | 16.08 | 0.6 |
| 02/20 | 1,460 | 1,460 | 1,457 | 1,460 | -0.14% | 1,500 | 136億1888万 | +2.38% | 15.82 | 0.59 |
| 02/19 | 1,451 | 1,462 | 1,447 | 1,462 | +1.18% | 3,800 | 136億3753万 | +2.6% | 15.84 | 0.59 |
| 02/18 | 1,449 | 1,450 | 1,440 | 1,445 | -0.14% | 2,300 | 134億7896万 | +1.47% | 15.66 | 0.58 |
| 02/17 | 1,436 | 1,447 | 1,436 | 1,447 | +0.84% | 4,700 | 134億9761万 | +1.69% | 15.68 | 0.58 |
| 02/16 | 1,427 | 1,435 | 1,427 | 1,435 | +0.56% | 6,400 | 133億8568万 | +0.91% | 15.55 | 0.58 |
| 02/13 | 1,435 | 1,435 | 1,421 | 1,427 | -0.14% | 7,700 | 133億1105万 | +0.49% | 15.46 | 0.57 |
| 02/12 | 1,417 | 1,430 | 1,417 | 1,429 | +0.85% | 4,700 | 133億2971万 | +0.63% | 15.48 | 0.57 |
| 02/10 | 1,405 | 1,418 | 1,405 | 1,417 | +0.85% | 3,600 | 132億1777万 | -0.14% | 15.35 | 0.57 |
| 02/09 | 1,418 | 1,419 | 1,405 | 1,405 | -0.71% | 7,000 | 131億584万 | -0.92% | 15.22 | 0.56 |
| 02/06 | 1,418 | 1,428 | 1,415 | 1,415 | -0.63% | 6,800 | 131億9912万 | -0.21% | 15.33 | 0.57 |
| 02/05 | 1,411 | 1,424 | 1,403 | 1,424 | +0.71% | 4,100 | 132億8307万 | +0.56% | 15.43 | 0.57 |
| 02/04 | 1,422 | 1,429 | 1,408 | 1,414 | +0.28% | 10,800 | 131億8979万 | +0.07% | 15.32 | 0.57 |
| 02/03 | 1,421 | 1,425 | 1,410 | 1,410 | -0.21% | 2,700 | 131億5248万 | -0.07% | 15.28 | 0.57 |
| 02/02 | 1,432 | 1,432 | 1,406 | 1,413 | -0.42% | 5,400 | 131億8046万 | +0.36% | 15.31 | 0.57 |
| 01/30 | 1,408 | 1,419 | 1,408 | 1,419 | +0.28% | 2,700 | 132億3643万 | +1% | 15.37 | 0.57 |
| 01/29 | 1,406 | 1,416 | 1,404 | 1,415 | +0.64% | 1,400 | 131億9912万 | +0.93% | 15.33 | 0.57 |
| 01/28 | 1,407 | 1,416 | 1,404 | 1,406 | -0.71% | 2,500 | 131億1516万 | +0.5% | 15.23 | 0.56 |
| 01/27 | 1,420 | 1,427 | 1,408 | 1,416 | -0.07% | 1,500 | 132億844万 | +1.43% | 15.34 | 0.57 |
| 01/26 | 1,430 | 1,430 | 1,400 | 1,417 | -0.77% | 7,300 | 132億1777万 | +1.72% | 15.35 | 0.57 |
| 01/23 | 1,432 | 1,440 | 1,428 | 1,428 | -0.28% | 3,100 | 133億2038万 | +2.73% | 15.47 | 0.57 |
| 01/22 | 1,430 | 1,433 | 1,429 | 1,432 | -0.07% | 1,300 | 133億5769万 | +3.32% | 15.52 | 0.57 |
| 01/21 | 1,431 | 1,433 | 1,427 | 1,433 | +0.07% | 1,900 | 133億6702万 | +3.77% | 15.53 | 0.58 |
| 01/20 | 1,425 | 1,435 | 1,425 | 1,432 | +0.49% | 1,400 | 133億5769万 | +3.99% | 15.52 | 0.57 |
| 01/19 | 1,435 | 1,436 | 1,425 | 1,425 | -0.49% | 3,000 | 132億9240万 | +3.86% | 15.44 | 0.57 |
| 01/16 | 1,432 | 1,434 | 1,428 | 1,432 | 0% | 1,900 | 133億5769万 | +4.68% | 15.52 | 0.57 |
| 01/15 | 1,419 | 1,437 | 1,419 | 1,432 | +0.42% | 5,200 | 133億5769万 | +4.99% | 15.52 | 0.57 |
| 01/14 | 1,438 | 1,438 | 1,422 | 1,426 | -0.14% | 7,000 | 133億172万 | +4.93% | 15.45 | 0.57 |
| 01/13 | 1,420 | 1,436 | 1,417 | 1,428 | +0.99% | 7,100 | 133億2038万 | +5.39% | 15.47 | 0.57 |
| 01/09 | 1,403 | 1,425 | 1,400 | 1,414 | +0.86% | 5,200 | 131億8979万 | +4.74% | 15.32 | 0.57 |
| 01/08 | 1,404 | 1,405 | 1,401 | 1,402 | -0.21% | 2,600 | 130億7785万 | +4.16% | 15.19 | 0.56 |
| 01/07 | 1,405 | 1,410 | 1,399 | 1,405 | 0% | 4,700 | 131億584万 | +4.62% | 15.22 | 0.56 |
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 3月期 | 620 4/4 | 469 1/17 | 6,000 12/7 | - | - | +7.35% 3/17 | -9.57% 10/10 |
| 2009年 3月期 | 622 7/16 | 469 10/14 | 7,000 12/16 | - | - | +9.9% 12/16 | -18.64% 10/14 |
| 2010年 3月期 | 600 7/15 | 490 10/30 | 9,000 12/15 | - | - | +8.03% 7/14 | -13.49% 10/30 |
| 2011年 3月期 | 601 12/8 7/20 他2件 | 540 6/9 | 9,000 5/12 | 56億612万 | 50億3712万 | +5.34% 8/20 | -9.75% 6/3 |
| 2012年 3月期 | 600 3/21 3/19 他6件 | 475 11/28 | 10,000 12/16 | 55億9680万 | 44億3080万 | +7.44% 1/24 | -9.52% 11/28 |
| 2013年 3月期 | 700 3/7 3/6 他22件 | 556 4/13 | 6,000 1/16 9/11 7/17 | 65億2960万 | 51億8636万 | +10.37% 1/18 | -10.08% 9/28 |
| 2014年 3月期 | 680 5/9 5/7 | 560 3/18 3/14 他4件 | 12,000 5/20 5/9 | 63億4304万 | 52億2368万 | +7.79% 7/19 | -7.93% 6/3 |
| 2015年 3月期 | 590 7/28 7/15 | 551 4/3 | 8,000 7/15 | 55億352万 | 51億3972万 | +4.9% 6/4 | -2.7% 8/18 |
| 2016年 3月期 | 667 7/7 | 556 9/14 | 15,000 9/14 | 62億2177万 | 51億8636万 | +9.32% 6/8 | -11.69% 9/14 |
| 2017年 3月期 | 1,078 3/24 | 590 5/10 | 17,000 3/22 | 100億5558万 | 55億352万 | +19.92% 3/24 | -7.3% 4/28 |
| 2018年 3月期 | 1,185 2,370 2/19 | 810 4/28 | 28,200 14,100 2/5 | 110億5368万 | 75億5568万 | +12.89% 9/21 | -15.87% 2/6 |
| 2019年 3月期 | 1,122 2,243 5/10 | 680 1,360 12/25 | 25,000 12,500 12/25 | 104億6135万 | 63億4304万 | +4.73% 5/20 | -22.54% 12/25 |
| 2020年 3月期 | 925 1,850 12/30 | 698 1,395 5/10 | 12,600 6,300 7/22 | 86億2840万 | 65億628万 | +11.14% 5/26 | -12.44% 3/13 |
| 2021年 3月期 | 950 1,900 7/8 1,900 7/7 他3件 | 750 1,500 4/13 1,500 4/2 | 9,800 4,900 12/18 | 88億6160万 | 69億9600万 | +10.71% 6/5 | -3.57% 7/27 |
| 2022年 3月期 | 927 1,854 6/29 | 848 1,696 2/1 1,695 1/28 他2件 | 17,600 8,800 2/21 | 86億4705万 | 79億1014万 | +4.61% 2/21 | -2.28% 4/13 |
| 2023年 3月期 | 919 1,838 3/29 | 854 1,708 10/14 1,707 10/13 他2件 | 28,800 14,400 1/30 | 85億7243万 | 79億6611万 | +3.27% 5/9 | -1.57% 7/12 |
| 2024年 3月期 | 1,150 2,300 11/2 | 895 1,790 4/11 | 29,400 14,700 8/2 | 107億2720万 | 83億4856万 | +9.85% 7/10 | -5.32% 10/4 |
| 2025年 3月期 | 1,600 3/18 | 963 1,926 8/5 | 157,500 12/19 | 149億2480万 | 89億8286万 | +22.89% 3/18 | -11.14% 4/4 |
| 2026年 3月期 | 1,499 2/27 2/25 | 1,160 4/7 | 106,300 5/12 | 139億8267万 | 108億2048万 | +8.02% 9/29 | -10.98% 5/14 |
| 最新 | 1,204 2026/6/5 | 4,600 | 112億3091万 | -5.27% 1,271 | |||
年間値上がり率
- 1991/12/18 vs 1990/12/25
- 4%（1.04倍）
- 1992/12/24 vs 1991/12/18
- -29%（0.71倍）
- 1993/12/20 vs 1992/12/24
- 45%（1.45倍）
- 1994/12/26 vs 1993/12/20
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/26
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- 18%（1.18倍）
- 1997/12/15 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/22 vs 1997/12/15
- -21%（0.79倍）
- 1999/12/22 vs 1998/12/22
- -28%（0.72倍）
- 2000/12/25 vs 1999/12/22
- -6%（0.94倍）
- 2001/12/20 vs 2000/12/25
- 8%（1.08倍）
- 2002/12/27 vs 2001/12/20
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 33%（1.33倍）
- 2004/12/27 vs 2003/12/29
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/27
- 37%（1.37倍）
- 2006/12/20 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/27 vs 2006/12/20
- -26%（0.74倍）
- 2008/12/24 vs 2007/12/27
- 20%（1.2倍）
- 2009/12/29 vs 2008/12/24
- -9%（0.91倍）
- 2010/12/28 vs 2009/12/29
- 5%（1.05倍）
- 2011/12/21 vs 2010/12/28
- -3%（0.97倍）
- 2012/12/25 vs 2011/12/21
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/25
- -14%（0.86倍）
- 2014/12/29 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/24 vs 2014/12/29
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/24
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/29 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/29
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/06/05 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
270円（2000/12/05） - 346%（4.46倍）
1,204円（6/5）
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。
