- 4221
- 2026/09/28
- 時価
- 693億円
- PER 予
- 10.99倍
- 2009年以降
- 赤字-19.57倍
（2009-2025年） - PBR
- 0.97倍
- 2009年以降
- 0.28-1.12倍
（2009-2025年） - 配当 予
- 4.29%
- ROE 予
- 8.79%
- ROA 予
- 4.69%
- 資料
- Link
- CSV,JSON
大倉工業（4221）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,740
- 始値
- 5,740
- 高値
- 5,770
- 安値
- 5,560
- 終値 -2.61%
- 5,590
- 出来高 +56.3%
- 37,200
乖離率
- 株価（5日）
移動平均値 - -1.83%
5,694 - 株価（25日）
移動平均値 - +0.13%
5,583 - 出来高（5日）
移動平均値 - +8.77%
34,200
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,740 | 5,770 | 5,560 | 5,590 | -2.61% | 37,200 | - | +0.13% | - | - |
| 09/25 | 5,720 | 5,770 | 5,700 | 5,740 | +0.35% | 23,800 | - | +2.87% | - | - |
| 09/24 | 5,790 | 5,790 | 5,710 | 5,720 | -0.35% | 44,400 | - | +2.47% | - | - |
| 09/18 | 5,710 | 5,750 | 5,680 | 5,740 | +1.06% | 38,300 | - | +2.85% | - | - |
| 09/17 | 5,600 | 5,690 | 5,600 | 5,680 | +1.61% | 27,300 | - | +1.81% | - | - |
| 09/16 | 5,440 | 5,590 | 5,440 | 5,590 | +2.95% | 27,600 | - | +0.2% | - | - |
| 09/15 | 5,420 | 5,440 | 5,400 | 5,430 | +0.56% | 19,800 | - | -2.69% | - | - |
| 09/14 | 5,390 | 5,430 | 5,380 | 5,400 | +0.19% | 15,200 | - | -3.43% | - | - |
| 09/11 | 5,280 | 5,390 | 5,240 | 5,390 | +0.19% | 41,300 | - | -3.77% | - | - |
| 09/10 | 5,370 | 5,380 | 5,320 | 5,380 | -0.37% | 28,700 | - | -4.1% | - | - |
| 09/09 | 5,380 | 5,460 | 5,360 | 5,400 | +0.37% | 21,400 | - | -3.85% | - | - |
| 09/08 | 5,530 | 5,530 | 5,360 | 5,380 | -3.24% | 40,400 | - | -4.24% | - | - |
| 09/07 | 5,550 | 5,650 | 5,550 | 5,560 | -0.18% | 26,300 | - | -1.1% | - | - |
| 09/04 | 5,520 | 5,590 | 5,470 | 5,570 | +0.72% | 39,200 | - | -0.92% | - | - |
| 09/03 | 5,610 | 5,630 | 5,510 | 5,530 | -1.6% | 44,100 | - | -1.29% | - | - |
| 09/02 | 5,680 | 5,700 | 5,570 | 5,620 | -1.4% | 48,400 | - | +0.61% | - | - |
| 09/01 | 5,680 | 5,810 | 5,680 | 5,700 | -0.35% | 59,700 | - | +2.37% | - | - |
| 08/31 | 5,630 | 5,780 | 5,620 | 5,720 | +1.42% | 51,700 | - | +3.1% | - | - |
| 08/28 | 5,610 | 5,660 | 5,580 | 5,640 | +0.36% | 24,800 | - | +2.14% | - | - |
| 08/27 | 5,690 | 5,700 | 5,590 | 5,620 | -0.71% | 26,300 | - | +2.18% | - | - |
| 08/26 | 5,550 | 5,680 | 5,550 | 5,660 | +1.62% | 22,800 | - | +3.28% | - | - |
| 08/25 | 5,670 | 5,680 | 5,520 | 5,570 | -1.07% | 25,100 | - | +2.07% | - | - |
| 08/24 | 5,700 | 5,720 | 5,630 | 5,630 | -0.88% | 27,100 | - | +3.66% | - | - |
| 08/21 | 5,530 | 5,680 | 5,530 | 5,680 | +0.89% | 48,100 | - | +5.07% | - | - |
| 08/20 | 5,560 | 5,630 | 5,520 | 5,630 | +1.81% | 25,600 | - | +4.65% | - | - |
| 08/19 | 5,700 | 5,700 | 5,510 | 5,530 | -4.16% | 40,400 | - | +3.31% | - | - |
| 08/18 | 5,720 | 5,810 | 5,700 | 5,770 | +1.23% | 34,200 | - | +8.26% | - | - |
| 08/17 | 5,690 | 5,720 | 5,650 | 5,700 | +0.18% | 24,800 | - | +7.59% | - | - |
| 08/14 | 5,640 | 5,710 | 5,620 | 5,690 | +0.18% | 23,200 | - | +8.03% | - | - |
| 08/13 | 5,630 | 5,680 | 5,620 | 5,680 | +0.89% | 18,000 | - | +8.46% | - | - |
| 08/12 | 5,640 | 5,670 | 5,590 | 5,630 | -1.57% | 28,800 | - | +8.14% | - | - |
| 08/10 | 5,630 | 5,770 | 5,620 | 5,720 | +1.6% | 57,800 | - | +10.47% | - | - |
| 08/07 | 5,610 | 5,630 | 5,530 | 5,630 | +0.36% | 30,500 | - | +9.45% | - | - |
| 08/06 | 5,470 | 5,630 | 5,450 | 5,610 | +1.26% | 38,400 | - | +9.81% | - | - |
| 08/05 | 5,480 | 5,540 | 5,450 | 5,540 | +1.84% | 27,600 | - | +9.14% | - | - |
| 08/04 | 5,480 | 5,480 | 5,370 | 5,440 | -0.91% | 56,600 | - | +7.83% | - | - |
| 08/03 | 5,520 | 5,580 | 5,330 | 5,490 | -1.08% | 84,900 | - | +9.34% | - | - |
| 07/31 | 5,150 | 5,640 | 5,140 | 5,550 | +9.68% | 204,500 | - | +11.02% | - | - |
| 07/30 | 5,220 | 5,500 | 5,030 | 5,060 | -1.56% | 371,100 | - | +1.73% | - | - |
| 07/29 | 5,190 | 5,210 | 5,070 | 5,140 | -0.58% | 56,500 | - | +3.46% | - | - |
| 07/28 | 5,170 | 5,220 | 5,130 | 5,170 | -0.39% | 52,500 | - | +4.23% | - | - |
| 07/27 | 5,150 | 5,190 | 5,100 | 5,190 | +2.37% | 40,500 | - | +4.76% | - | - |
| 07/24 | 5,100 | 5,100 | 5,040 | 5,070 | -0.78% | 32,700 | - | +2.49% | - | - |
| 07/23 | 5,140 | 5,150 | 5,100 | 5,110 | -0.2% | 15,300 | - | +3.42% | - | - |
| 07/22 | 5,100 | 5,150 | 5,030 | 5,120 | +0.99% | 55,700 | - | +3.79% | - | - |
| 07/21 | 4,925 | 5,070 | 4,925 | 5,070 | +3.05% | 43,200 | - | +2.99% | - | - |
| 07/17 | 5,020 | 5,030 | 4,880 | 4,920 | -1.6% | 37,800 | - | +0.08% | - | - |
| 07/16 | 5,030 | 5,040 | 4,975 | 5,000 | -0.79% | 38,200 | - | +1.81% | - | - |
| 07/15 | 4,980 | 5,050 | 4,975 | 5,040 | +1.72% | 34,300 | - | +2.82% | - | - |
| 07/14 | 4,945 | 4,965 | 4,930 | 4,955 | +0.2% | 22,700 | - | +1.31% | - | - |
| 07/13 | 4,975 | 5,050 | 4,920 | 4,945 | -0.6% | 37,400 | - | +1.25% | - | - |
| 07/10 | 4,980 | 5,010 | 4,955 | 4,975 | +0.91% | 55,300 | - | +1.97% | - | - |
| 07/09 | 4,930 | 4,945 | 4,885 | 4,930 | -0.4% | 39,600 | - | +1.15% | - | - |
| 07/08 | 4,935 | 4,995 | 4,915 | 4,950 | +1.02% | 65,600 | - | +1.62% | - | - |
| 07/07 | 4,915 | 4,935 | 4,890 | 4,900 | -0.31% | 33,600 | - | +0.68% | - | - |
| 07/06 | 4,890 | 4,935 | 4,885 | 4,915 | +0.82% | 49,000 | - | +1.11% | - | - |
| 07/03 | 4,780 | 4,880 | 4,780 | 4,875 | +2.52% | 39,600 | - | +0.39% | - | - |
| 07/02 | 4,810 | 4,825 | 4,755 | 4,755 | -0.63% | 59,400 | - | -2.1% | - | - |
| 07/01 | 4,795 | 4,800 | 4,740 | 4,785 | +0.31% | 51,500 | - | -1.54% | - | - |
| 06/30 | 4,840 | 4,840 | 4,760 | 4,770 | -1.24% | 45,500 | - | -1.87% | - | - |
| 06/29 | 4,840 | 4,860 | 4,765 | 4,830 | -2.42% | 67,800 | - | -0.7% | - | - |
| 06/26 | 4,935 | 4,975 | 4,905 | 4,950 | +0.3% | 77,600 | - | +1.83% | - | - |
| 06/25 | 4,965 | 4,965 | 4,925 | 4,935 | +0.71% | 32,500 | - | +1.65% | - | - |
| 06/24 | 4,940 | 4,980 | 4,870 | 4,900 | -0.91% | 43,200 | - | +1.05% | - | - |
| 06/23 | 5,060 | 5,080 | 4,945 | 4,945 | -1.3% | 52,100 | - | +2.06% | - | - |
| 06/22 | 5,000 | 5,030 | 4,990 | 5,010 | 0% | 30,700 | - | +3.47% | - | - |
| 06/19 | 4,950 | 5,010 | 4,935 | 5,010 | +1.42% | 91,400 | - | +3.53% | - | - |
| 06/18 | 4,890 | 4,945 | 4,890 | 4,940 | +0.61% | 25,600 | - | +2.11% | - | - |
| 06/17 | 4,850 | 4,930 | 4,850 | 4,910 | +1.13% | 39,000 | - | +1.43% | - | - |
| 06/16 | 4,915 | 4,915 | 4,845 | 4,855 | -0.82% | 25,300 | - | +0.19% | - | - |
| 06/15 | 4,870 | 4,910 | 4,840 | 4,895 | +1.77% | 45,900 | - | +0.87% | - | - |
| 06/12 | 4,785 | 4,830 | 4,785 | 4,810 | +0.84% | 48,400 | - | -1.05% | - | - |
| 06/11 | 4,750 | 4,770 | 4,650 | 4,770 | +0.32% | 68,800 | - | -2.03% | - | - |
| 06/10 | 4,765 | 4,785 | 4,720 | 4,755 | -0.63% | 54,400 | - | -2.54% | - | - |
| 06/09 | 4,875 | 4,915 | 4,755 | 4,785 | -0.52% | 45,600 | - | -2.07% | - | - |
| 06/08 | 4,820 | 4,840 | 4,765 | 4,810 | -1.23% | 54,500 | - | -1.7% | - | - |
| 06/05 | 4,870 | 4,895 | 4,835 | 4,870 | +0.52% | 33,700 | - | -0.39% | - | - |
| 06/04 | 4,830 | 4,875 | 4,790 | 4,845 | -0.1% | 41,500 | - | -0.68% | - | - |
| 06/03 | 4,755 | 4,855 | 4,730 | 4,850 | +2% | 48,200 | - | -0.33% | - | - |
| 06/02 | 4,720 | 4,770 | 4,630 | 4,755 | -0.42% | 77,200 | - | -2.06% | - | - |
| 06/01 | 4,880 | 4,880 | 4,755 | 4,775 | -2.55% | 68,500 | - | -1.55% | - | - |
| 05/29 | 4,855 | 4,960 | 4,855 | 4,900 | +1.03% | 57,400 | - | +1.09% | - | - |
| 05/28 | 4,800 | 4,850 | 4,735 | 4,850 | +0.83% | 47,200 | - | +0.23% | - | - |
| 05/27 | 4,840 | 4,880 | 4,800 | 4,810 | -0.31% | 56,400 | - | -0.5% | - | - |
| 05/26 | 4,795 | 4,835 | 4,775 | 4,825 | +1.05% | 47,300 | - | -0.21% | - | - |
| 05/25 | 4,800 | 4,825 | 4,755 | 4,775 | -0.1% | 30,500 | - | -1.2% | - | - |
| 05/22 | 4,850 | 4,850 | 4,735 | 4,780 | -0.31% | 40,200 | - | -1.08% | - | - |
| 05/21 | 4,865 | 4,915 | 4,795 | 4,795 | -0.1% | 42,800 | - | -0.77% | - | - |
| 05/20 | 4,835 | 4,835 | 4,730 | 4,800 | -1.44% | 51,200 | - | -0.7% | - | - |
| 05/19 | 4,935 | 4,950 | 4,825 | 4,870 | -1.32% | 48,200 | - | +0.7% | - | - |
| 05/18 | 4,995 | 4,995 | 4,905 | 4,935 | -0.9% | 32,700 | - | +2.03% | - | - |
| 05/15 | 5,020 | 5,080 | 4,945 | 4,980 | -0.99% | 40,600 | - | +3.08% | - | - |
| 05/14 | 5,050 | 5,080 | 5,010 | 5,030 | 0% | 24,900 | - | +4.31% | - | - |
| 05/13 | 5,030 | 5,060 | 5,010 | 5,030 | 0% | 32,300 | - | +4.55% | - | - |
| 05/12 | 5,140 | 5,150 | 5,030 | 5,030 | -0.98% | 26,800 | - | +4.79% | - | - |
| 05/11 | 5,030 | 5,110 | 5,010 | 5,080 | +0.99% | 54,300 | - | +6.03% | - | - |
| 05/08 | 5,010 | 5,050 | 4,945 | 5,030 | +0.2% | 50,500 | - | +5.34% | - | - |
| 05/07 | 4,920 | 5,070 | 4,890 | 5,020 | +2.24% | 84,700 | - | +5.44% | - | - |
| 05/01 | 4,905 | 4,940 | 4,845 | 4,910 | -1.11% | 86,200 | - | +3.35% | - | - |
| 04/30 | 4,670 | 4,985 | 4,625 | 4,965 | +5.08% | 229,700 | - | +4.7% | - | - |
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 12月期 | 1,490 298 5/20 | 775 155 10/28 | 46,000 230,000 1/9 | - | - | +20.75% 11/10 | -19.7% 10/10 |
| 2009年 12月期 | 1,440 288 10/20 288 10/19 | 850 170 2/16 | 84,000 420,000 2/24 | - | - | +24.87% 3/25 | -11.09% 11/13 |
| 2010年 12月期 | 1,410 282 1/21 | 950 190 10/29 | 67,000 335,000 12/13 | 175億486万 | 117億9406万 | +35.74% 1/12 | -12.58% 9/2 |
| 2011年 12月期 | 1,650 330 1/12 | 775 155 3/15 | 987,800 4,939,000 1/12 | 204億8442万 | 96億2147万 | +16.56% 4/4 | -40.69% 3/15 |
| 2012年 12月期 | 1,365 273 12/25 273 12/20 | 830 166 9/7 166 9/6 | 90,200 451,000 3/1 | 169億4620万 | 103億428万 | +16.56% 11/30 | -17.03% 5/16 |
| 2013年 12月期 | 2,375 475 5/15 | 1,255 251 1/9 | 218,800 1,094,000 2/20 | 294億8515万 | 155億8057万 | +34.55% 2/20 | -20.5% 6/6 |
| 2014年 12月期 | 2,135 427 7/25 | 1,405 281 3/20 | 488,800 2,444,000 7/25 | 265億574万 | 174億4289万 | +18.35% 7/25 | -13.12% 10/17 |
| 2015年 12月期 | 1,955 391 12/2 | 1,440 288 8/25 | 57,000 285,000 12/2 | 242億7107万 | 178億7741万 | +8.5% 11/9 | -13.23% 1/21 |
| 2016年 12月期 | 2,710 542 12/22 | 1,275 255 2/24 | 240,400 1,202,000 12/22 | 336億4429万 | 158億2895万 | +16.84% 11/14 | -14.03% 2/12 |
| 2017年 12月期 | 4,155 831 9/29 | 2,390 478 4/14 | 210,800 1,054,000 2/14 | 515億8378万 | 296億7153万 | +17.57% 5/16 | -15.56% 11/17 |
| 2018年 12月期 | 3,520 704 1/4 | 1,662 12/26 | 74,700 10/30 | 437億34万 | 206億3351万 | +9.89% 4/24 | -16.95% 2/14 |
| 2019年 12月期 | 2,165 11/8 | 1,487 8/26 | 46,600 7/26 | 268億7819万 | 184億6091万 | +15.55% 11/6 | -12.28% 5/13 |
| 2020年 12月期 | 2,153 11/12 | 1,133 3/13 | 192,500 12/18 | 267億2921万 | 140億6604万 | +17.63% 3/27 | -22.03% 3/16 |
| 2021年 12月期 | 2,610 6/29 | 1,830 2/1 | 179,300 12/17 | 324億281万 | 227億1921万 | +13.99% 6/4 | -8.84% 1/27 |
| 2022年 12月期 | 2,192 1/5 | 1,633 5/19 | 210,800 12/28 | 272億1339万 | 202億7348万 | +6.46% 11/24 | -10.62% 3/8 |
| 2023年 12月期 | 2,863 11/28 | 1,781 1/4 | 267,800 12/27 | 355億4377万 | 221億1088万 | +12.96% 2/7 | -6.95% 12/28 |
| 2024年 12月期 | 3,320 3/1 | 2,281 8/5 | 408,000 7/8 | 412億1736万 | 283億1831万 | +17.69% 2/14 | -18.72% 8/5 |
| 2025年 12月期 | 5,730 10/28 10/27 | 2,937 1/17 | 433,200 2/14 | 711億3720万 | 364億6247万 | +19.18% 2/17 | -11.15% 4/7 |
| 最新 | 5,590 2026/9/28 | 37,200 | 693億9912万 | +0.13% 5,583 | |||
年間値上がり率
- 1984/12/24 vs 1983/12/24
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/24
- 22%（1.22倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 55%（1.55倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 129%（2.29倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/09/28 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
775円（2011/03/15） - 621%（7.21倍）
5,590円（9/28）
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。
