- 4966
- 2026/09/28
- 時価
- 3628億円
- PER 予
- 22.07倍
- 2010年以降
- 6.31-29.09倍
（2010-2026年） - PBR
- 2.79倍
- 2010年以降
- 0.56-3.28倍
（2010-2026年） - 配当 予
- 1.45%
- ROE 予
- 12.66%
- ROA 予
- 10.45%
- 資料
- Link
- CSV,JSON
上村工業（4966）の株価チャート
株価
9/28
- 前日 (9/25)
- 20,050
- 始値
- 20,250
- 高値
- 20,380
- 安値
- 20,020
- 終値 ±0%
- 20,050
- 出来高 +14.62%
- 34,500
乖離率
- 株価（5日）
移動平均値 - +1.37%
19,780 - 株価（25日）
移動平均値 - +2.87%
19,490 - 出来高（5日）
移動平均値 - -25.97%
46,600
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 | 20,250 | 20,380 | 20,020 | 20,050 | 0% | 34,500 | - | +2.87% | - | - |
| 09/25 | 20,010 | 20,250 | 19,860 | 20,050 | -0.3% | 30,100 | - | +2.82% | - | - |
| 09/24 | 19,790 | 20,300 | 19,670 | 20,110 | +3.23% | 71,500 | - | +2.84% | - | - |
| 09/18 | 19,500 | 19,570 | 19,310 | 19,480 | +1.41% | 52,800 | - | -0.71% | - | - |
| 09/17 | 19,700 | 19,700 | 19,080 | 19,210 | -2.44% | 44,100 | - | -2.39% | - | - |
| 09/16 | 19,160 | 19,820 | 18,980 | 19,690 | +3.2% | 54,700 | - | -0.35% | - | - |
| 09/15 | 18,550 | 19,280 | 18,500 | 19,080 | +0.69% | 52,200 | - | -3.69% | - | - |
| 09/14 | 18,010 | 19,250 | 18,000 | 18,950 | +0.96% | 74,900 | - | -4.68% | - | - |
| 09/11 | 18,540 | 18,900 | 18,390 | 18,770 | -2.14% | 52,000 | - | -6.2% | - | - |
| 09/10 | 19,250 | 19,250 | 18,780 | 19,180 | -0.36% | 46,400 | - | -5.2% | - | - |
| 09/09 | 18,880 | 19,460 | 18,550 | 19,250 | +3% | 63,100 | - | -6.02% | - | - |
| 09/08 | 19,750 | 19,750 | 18,690 | 18,690 | -6.41% | 41,000 | - | -9.58% | - | - |
| 09/07 | 19,810 | 20,100 | 19,400 | 19,970 | +2.73% | 45,900 | - | -4.17% | - | - |
| 09/04 | 19,300 | 19,520 | 19,170 | 19,440 | +1.89% | 32,300 | - | -7.15% | - | - |
| 09/03 | 19,700 | 19,700 | 18,930 | 19,080 | -2.55% | 54,200 | - | -9.04% | - | - |
| 09/02 | 19,340 | 19,780 | 19,320 | 19,580 | -0.51% | 53,300 | - | -6.86% | - | - |
| 09/01 | 20,050 | 20,050 | 19,510 | 19,680 | -1.55% | 37,200 | - | -6.75% | - | - |
| 08/31 | 19,440 | 20,060 | 19,300 | 19,990 | +1.11% | 54,100 | - | -5.9% | - | - |
| 08/28 | 20,180 | 20,180 | 19,660 | 19,770 | -0.45% | 113,800 | - | -7.53% | - | - |
| 08/27 | 19,950 | 20,000 | 19,330 | 19,860 | +2.64% | 47,600 | - | -7.86% | - | - |
| 08/26 | 19,640 | 19,640 | 19,080 | 19,350 | -0.62% | 41,000 | - | -10.9% | - | - |
| 08/25 | 19,040 | 19,470 | 18,860 | 19,470 | +2.2% | 77,400 | - | -11.1% | - | - |
| 08/24 | 19,440 | 19,460 | 18,910 | 19,050 | -1.4% | 63,100 | - | -13.58% | - | - |
| 08/21 | 19,800 | 20,000 | 19,220 | 19,320 | -4.21% | 93,300 | - | -13.15% | - | - |
| 08/20 | 20,600 | 20,680 | 20,020 | 20,170 | -0.84% | 83,000 | - | -10.29% | - | - |
| 08/19 | 20,260 | 20,650 | 19,810 | 20,340 | -4.91% | 112,000 | - | -10.15% | - | - |
| 08/18 | 21,950 | 22,100 | 21,270 | 21,390 | -1.66% | 74,700 | - | -6.03% | - | - |
| 08/17 | 21,510 | 21,970 | 21,140 | 21,750 | +3.67% | 90,800 | - | -5.01% | - | - |
| 08/14 | 21,580 | 21,580 | 20,520 | 20,980 | -0.9% | 89,400 | - | -8.77% | - | - |
| 08/13 | 21,110 | 21,300 | 20,760 | 21,170 | +0.95% | 85,800 | - | -8.39% | - | - |
| 08/12 | 20,930 | 21,440 | 20,500 | 20,970 | +0.67% | 84,200 | - | -9.72% | - | - |
| 08/10 | 21,690 | 21,990 | 20,830 | 20,830 | -6.13% | 110,100 | - | -11.05% | - | - |
| 08/07 | 23,820 | 24,080 | 21,930 | 22,190 | -8.76% | 166,200 | - | -6.17% | - | - |
| 08/06 | 25,000 | 25,610 | 24,000 | 24,320 | -4.63% | 106,500 | - | +2.22% | - | - |
| 08/05 | 24,790 | 25,750 | 24,710 | 25,500 | +6.69% | 97,400 | - | +6.59% | - | - |
| 08/04 | 22,500 | 24,060 | 22,500 | 23,900 | +4.23% | 87,200 | - | -0.42% | - | - |
| 08/03 | 22,380 | 23,340 | 21,960 | 22,930 | +2.46% | 85,400 | - | -4.93% | - | - |
| 07/31 | 21,950 | 22,740 | 21,520 | 22,380 | +9.44% | 136,200 | - | -7.82% | - | - |
| 07/30 | 19,770 | 20,940 | 19,610 | 20,450 | +1.09% | 81,400 | - | -16.48% | - | - |
| 07/29 | 21,630 | 21,790 | 19,520 | 20,230 | -6.47% | 168,900 | - | -18.28% | - | - |
| 07/28 | 22,220 | 22,320 | 21,400 | 21,630 | -6.49% | 108,100 | - | -13.56% | - | - |
| 07/27 | 23,430 | 23,730 | 22,720 | 23,130 | -1.28% | 87,300 | - | -8.51% | - | - |
| 07/24 | 24,480 | 24,540 | 22,930 | 23,430 | -2.9% | 103,700 | - | -7.89% | - | - |
| 07/23 | 23,890 | 24,700 | 23,890 | 24,130 | +0.92% | 38,100 | - | -5.68% | - | - |
| 07/22 | 23,530 | 24,910 | 23,070 | 23,910 | -0.29% | 44,300 | - | -6.86% | - | - |
| 07/21 | 23,420 | 24,140 | 22,960 | 23,980 | +4.26% | 84,900 | - | -6.95% | - | - |
| 07/17 | 23,800 | 23,800 | 22,000 | 23,000 | -4.6% | 113,100 | - | -11.06% | - | - |
| 07/16 | 24,830 | 24,930 | 24,040 | 24,110 | -4.51% | 59,500 | - | -6.94% | - | - |
| 07/15 | 24,520 | 25,250 | 23,870 | 25,250 | +5.12% | 56,800 | - | -2.39% | - | - |
| 07/14 | 23,260 | 24,200 | 22,860 | 24,020 | +2.26% | 68,100 | - | -6.75% | - | - |
| 07/13 | 24,400 | 25,090 | 23,280 | 23,490 | -5.05% | 53,900 | - | -8.62% | - | - |
| 07/10 | 25,250 | 25,550 | 24,430 | 24,740 | +2.02% | 54,000 | - | -3.5% | - | - |
| 07/09 | 24,750 | 24,900 | 23,980 | 24,250 | +2.11% | 45,500 | - | -5.11% | - | - |
| 07/08 | 23,150 | 24,430 | 23,150 | 23,750 | -1.66% | 89,000 | - | -6.89% | - | - |
| 07/07 | 25,300 | 25,710 | 23,980 | 24,150 | -6.14% | 126,600 | - | -5.3% | - | - |
| 07/06 | 27,130 | 27,130 | 25,500 | 25,730 | -3.38% | 94,200 | - | +1.05% | - | - |
| 07/03 | 25,000 | 26,730 | 24,800 | 26,630 | +3.42% | 44,500 | - | +4.99% | - | - |
| 07/02 | 26,610 | 27,520 | 25,510 | 25,750 | -6.74% | 126,000 | - | +2.05% | - | - |
| 07/01 | 27,870 | 28,400 | 27,530 | 27,610 | +0.62% | 26,500 | - | +9.82% | - | - |
| 06/30 | 26,850 | 27,910 | 26,710 | 27,440 | +2.27% | 40,400 | - | +9.81% | - | - |
| 06/29 | 26,670 | 26,960 | 25,910 | 26,830 | -0.37% | 80,000 | - | +7.96% | - | - |
| 06/26 | 27,500 | 27,710 | 26,600 | 26,930 | -2.32% | 45,300 | - | +8.88% | - | - |
| 06/25 | 27,690 | 28,130 | 27,570 | 27,570 | +1.4% | 39,600 | - | +11.95% | - | - |
| 06/24 | 26,930 | 27,580 | 26,700 | 27,190 | +0.89% | 34,400 | - | +11.16% | - | - |
| 06/23 | 28,200 | 28,200 | 26,810 | 26,950 | -3.92% | 41,600 | - | +10.98% | - | - |
| 06/22 | 27,540 | 28,430 | 27,040 | 28,050 | +3.62% | 67,900 | - | +16.3% | - | - |
| 06/19 | 27,140 | 27,700 | 26,660 | 27,070 | 0% | 67,200 | - | +13.04% | - | - |
| 06/18 | 26,520 | 27,590 | 26,220 | 27,070 | +2.77% | 55,800 | - | +13.62% | - | - |
| 06/17 | 26,000 | 26,440 | 25,750 | 26,340 | -0.27% | 32,600 | - | +10.82% | - | - |
| 06/16 | 26,190 | 26,620 | 25,890 | 26,410 | +0.84% | 48,800 | - | +11.37% | - | - |
| 06/15 | 24,840 | 26,410 | 24,840 | 26,190 | +8.4% | 58,200 | - | +10.78% | - | - |
| 06/12 | 24,050 | 24,720 | 23,710 | 24,160 | +4.36% | 47,300 | - | +2.6% | - | - |
| 06/11 | 22,230 | 23,320 | 21,820 | 23,150 | +3.03% | 46,000 | - | -1.61% | - | - |
| 06/10 | 22,450 | 22,900 | 22,000 | 22,470 | -1.01% | 38,600 | - | -4.61% | - | - |
| 06/09 | 22,140 | 22,710 | 21,580 | 22,700 | +4.13% | 76,600 | - | -3.65% | - | - |
| 06/08 | 21,240 | 22,140 | 20,850 | 21,800 | -4.13% | 98,300 | - | -7.59% | - | - |
| 06/05 | 23,020 | 23,020 | 22,270 | 22,740 | -1.22% | 27,700 | - | -3.85% | - | - |
| 06/04 | 23,500 | 23,620 | 22,800 | 23,020 | -2.37% | 31,200 | - | -2.75% | - | - |
| 06/03 | 23,250 | 24,190 | 23,060 | 23,580 | +1.81% | 42,300 | - | -0.44% | - | - |
| 06/02 | 23,080 | 23,200 | 22,060 | 23,160 | -0.6% | 62,200 | - | -2.13% | - | - |
| 06/01 | 23,130 | 23,490 | 22,830 | 23,300 | -0.09% | 53,500 | - | -1.58% | - | - |
| 05/29 | 23,560 | 23,710 | 23,020 | 23,320 | -0.64% | 54,600 | - | -1.45% | - | - |
| 05/28 | 23,570 | 23,600 | 22,900 | 23,470 | -1.3% | 30,200 | - | -0.73% | - | - |
| 05/27 | 24,110 | 24,360 | 23,540 | 23,780 | -1% | 28,300 | - | +0.64% | - | - |
| 05/26 | 23,890 | 24,060 | 23,450 | 24,020 | +0.54% | 32,100 | - | +1.68% | - | - |
| 05/25 | 24,450 | 24,770 | 23,860 | 23,890 | -1.48% | 47,000 | - | +1.13% | - | - |
| 05/22 | 23,440 | 24,460 | 23,440 | 24,250 | +3.46% | 43,100 | - | +2.64% | - | - |
| 05/21 | 23,250 | 23,700 | 23,000 | 23,440 | +3.03% | 40,500 | - | -0.62% | - | - |
| 05/20 | 22,310 | 23,150 | 21,940 | 22,750 | -0.26% | 73,300 | - | -3.47% | - | - |
| 05/19 | 24,240 | 24,240 | 22,650 | 22,810 | -4.16% | 70,000 | - | -3.2% | - | - |
| 05/18 | 23,990 | 24,500 | 23,450 | 23,800 | -0.79% | 46,200 | - | +1.03% | - | - |
| 05/15 | 26,180 | 26,180 | 23,540 | 23,990 | -6.58% | 73,700 | - | +2.32% | - | - |
| 05/14 | 25,010 | 26,500 | 25,000 | 25,680 | +2.84% | 60,700 | - | +10.01% | - | - |
| 05/13 | 24,370 | 26,960 | 21,500 | 24,970 | +1.5% | 166,000 | - | +7.86% | - | - |
| 05/12 | 24,580 | 25,350 | 24,360 | 24,600 | +3.23% | 81,100 | - | +7.1% | - | - |
| 05/11 | 24,000 | 24,210 | 23,400 | 23,830 | +0.51% | 42,100 | - | +4.42% | - | - |
| 05/08 | 23,300 | 23,790 | 23,060 | 23,710 | -0.38% | 52,800 | - | +4.65% | - | - |
| 05/07 | 23,440 | 23,850 | 23,120 | 23,800 | +5.31% | 103,000 | - | +5.61% | - | - |
| 05/01 | 23,440 | 23,440 | 22,550 | 22,600 | -3.58% | 54,300 | - | +0.62% | - | - |
| 04/30 | 23,500 | 23,670 | 23,120 | 23,440 | +0.51% | 48,800 | - | +4.35% | - | - |
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 | 3,850 7,700 4/18 7,700 4/16 | 1,575 3,150 3/18 | 148,200 74,100 3/4 | - | - | +11.82% 7/3 | -25.5% 11/26 |
| 2009年 3月期 | 2,560 5,120 5/23 5,120 5/22 | 703 1,405 2/27 | 121,400 60,700 2/27 | - | - | +32.12% 5/22 | -26.75% 12/8 |
| 2010年 3月期 | 2,385 4,770 9/25 | 840 1,680 4/1 | 171,400 85,700 6/10 | - | - | +28.48% 5/29 | -17.54% 11/11 |
| 2011年 3月期 | 2,350 4,700 5/14 | 1,375 2,750 11/1 | 79,600 39,800 3/15 | 464億2678万 | 271億6461万 | +18.76% 12/9 | -14.78% 3/14 |
| 2012年 3月期 | 1,993 3,985 4/1 | 1,295 2,589 10/5 | 52,600 26,300 12/14 | 393億6398万 | 255億7424万 | +10.12% 12/21 | -12.5% 9/26 |
| 2013年 3月期 | 1,760 3,520 3/29 3,520 3/26 | 1,265 2,530 12/3 2,530 11/30 | 59,800 29,900 12/5 | 347億7070万 | 249億9144万 | +15.82% 2/13 | -7.82% 5/31 |
| 2014年 3月期 | 2,725 5,450 3/24 5,450 3/20 他2件 | 1,578 3,155 4/2 | 131,400 65,700 3/20 | 538億3531万 | 311億6521万 | +22.05% 5/20 | -10.44% 8/21 |
| 2015年 3月期 | 3,160 6,320 3/16 | 2,303 4,605 5/13 | 42,600 21,300 11/4 | 624億2921万 | 454億8837万 | +8.07% 6/20 | -9.55% 10/21 |
| 2016年 3月期 | 3,470 6,940 6/9 | 2,000 4,000 2/12 | 65,800 32,900 12/10 | 685億5359万 | 395億1216万 | +12.49% 3/14 | -13.46% 8/25 |
| 2017年 3月期 | 3,100 6,200 3/21 | 1,985 3,970 9/1 | 88,200 44,100 12/1 | 612億4384万 | 392億1581万 | +14.33% 10/11 | -9.19% 4/13 |
| 2018年 3月期 | 4,835 9,670 11/13 | 2,640 5,280 4/14 5,280 4/13 | 41,800 20,900 11/10 | 955億2064万 | 521億5605万 | +17.23% 11/13 | -8.5% 2/9 |
| 2019年 3月期 | 4,250 8,500 7/17 | 2,930 5,860 12/25 | 60,800 30,400 12/3 | 839億6334万 | 578億8531万 | +7.76% 4/15 | -18.21% 12/25 |
| 2020年 3月期 | 4,515 9,030 12/18 | 2,610 5,220 8/13 | 139,400 69,700 12/18 | 891億9870万 | 515億6336万 | +19.35% 10/15 | -15.37% 3/13 |
| 2021年 3月期 | 4,150 8,300 2/16 | 2,750 5,500 4/6 5,500 4/2 | 33,000 16,500 5/11 | 819億8773万 | 543億2922万 | +12.21% 6/9 | -7.98% 3/10 |
| 2022年 3月期 | 6,400 1/13 | 3,625 7,250 4/28 | 114,800 12/24 | 1264億3891万 | 716億1579万 | +19.45% 12/30 | -10.54% 3/9 |
| 2023年 3月期 | 7,450 6/1 | 4,940 7/4 7/1 | 496,600 9/16 | 1471億8279万 | 975億9503万 | +16.02% 8/2 | -21.62% 7/1 |
| 2024年 3月期 | 12,490 2/16 | 5,920 4/20 | 120,900 7/18 | 2467億5343万 | 1169億5599万 | +15.62% 11/30 | -11.16% 10/19 |
| 2025年 3月期 | 12,850 11/12 | 8,060 8/5 | 119,300 11/11 | 2325億7215万 | 1458億7794万 | +14.26% 11/12 | -25.99% 8/5 |
| 2026年 3月期 | 23,810 3/18 | 8,200 4/7 | 160,600 11/10 | 4309億3719万 | 1484億1180万 | +17.64% 2/10 | -9.41% 3/31 |
| 最新 | 20,050 2026/9/28 | 34,500 | 3628億8495万 | +2.87% 19,490 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/29 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/27 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/26 vs 2002/12/27
- 73%（1.73倍）
- 2004/12/29 vs 2003/12/26
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/29
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 93%（1.93倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/27 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/27
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/28 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
555円（2001/09/21） - 3513%（36.13倍）
20,050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。
