東洋ドライルーブ（4976）の株価チャート
株価
8/25
- 前日 (8/24)
- 1,445
- 始値
- 1,451
- 高値
- 1,451
- 安値
- 1,442
- 終値 -0.21%
- 1,442
- 出来高 -86.52%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -3.87%
1,500 - 株価（25日）
移動平均値 - +6.26%
1,357 - 出来高（5日）
移動平均値 - -86.05%
8,600
2026/03/26～2026/08/25
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 | ||||||||||
| 08/25 | 1,451 | 1,451 | 1,442 | 1,442 | -0.21% | 1,200 | 58億6173万 | +6.26% | 9.37 | 0.52 |
| 08/24 | 1,472 | 1,500 | 1,440 | 1,445 | -1.77% | 8,900 | 58億7392万 | +6.8% | 9.39 | 0.52 |
| 08/21 | 1,520 | 1,525 | 1,450 | 1,471 | -4.48% | 5,800 | 59億7961万 | +9.04% | 9.56 | 0.53 |
| 08/20 | 1,601 | 1,601 | 1,510 | 1,540 | -3.75% | 6,400 | 62億6010万 | +14.75% | 10.01 | 0.55 |
| 08/19 | 1,455 | 1,633 | 1,455 | 1,600 | +9.97% | 20,700 | 65億400万 | +20.03% | 10.4 | 0.58 |
| 08/18 | 1,409 | 1,459 | 1,409 | 1,455 | +3.26% | 7,800 | 59億1457万 | +10.14% | 9.46 | 0.52 |
| 08/17 | 1,400 | 1,428 | 1,382 | 1,409 | +0.64% | 13,300 | 57億2758万 | +7.15% | 9.16 | 0.51 |
| 08/14 | 1,334 | 1,428 | 1,330 | 1,400 | +4.95% | 15,600 | 56億9100万 | +6.87% | 9.1 | 0.5 |
| 08/13 | 1,274 | 1,340 | 1,274 | 1,334 | +5.54% | 14,000 | 54億2271万 | +2.14% | 8.67 | 0.48 |
| 08/12 | 1,264 | 1,275 | 1,264 | 1,264 | -0.78% | 3,100 | 51億3816万 | -3.14% | 8.22 | 0.46 |
| 08/10 | 1,322 | 1,322 | 1,246 | 1,274 | -4.14% | 5,600 | 51億7881万 | -2.45% | 8.28 | 0.46 |
| 08/07 | 1,298 | 1,329 | 1,298 | 1,329 | +1.84% | 3,600 | 54億238万 | +1.68% | 8.64 | 0.48 |
| 08/06 | 1,324 | 1,324 | 1,294 | 1,305 | +0.85% | 400 | 53億482万 | -0.08% | 8.48 | 0.47 |
| 08/05 | 1,310 | 1,310 | 1,294 | 1,294 | -1.22% | 200 | 52億6011万 | -0.92% | 8.41 | 0.47 |
| 08/04 | 1,307 | 1,310 | 1,307 | 1,310 | +0.77% | 200 | 53億2515万 | +0.31% | 8.52 | 0.47 |
| 08/03 | 1,334 | 1,334 | 1,300 | 1,300 | -3.49% | 1,700 | 52億8450万 | -0.38% | 8.45 | 0.47 |
| 07/31 | 1,300 | 1,347 | 1,290 | 1,347 | +4.66% | 2,100 | 54億7555万 | +3.22% | 8.76 | 0.49 |
| 07/30 | 1,280 | 1,287 | 1,279 | 1,287 | +1.18% | 400 | 52億3165万 | -1.15% | 8.37 | 0.46 |
| 07/29 | 1,270 | 1,286 | 1,270 | 1,272 | -0.63% | 4,300 | 51億7068万 | -2.3% | 8.27 | 0.46 |
| 07/28 | 1,300 | 1,300 | 1,280 | 1,280 | -3.76% | 3,300 | 52億320万 | -1.77% | 8.32 | 0.46 |
| 07/27 | 1,314 | 1,330 | 1,310 | 1,330 | +1.06% | 800 | 54億645万 | +1.99% | 8.65 | 0.48 |
| 07/24 | 1,315 | 1,339 | 1,315 | 1,316 | -0.83% | 1,000 | 53億4954万 | +1% | 8.56 | 0.47 |
| 07/23 | 1,300 | 1,327 | 1,300 | 1,327 | +3.27% | 900 | 53億9425万 | +1.76% | 8.63 | 0.48 |
| 07/22 | 1,341 | 1,341 | 1,285 | 1,285 | -1.98% | 4,900 | 52億2352万 | -1.38% | 8.35 | 0.46 |
| 07/17 | 1,292 | 1,311 | 1,285 | 1,311 | -2.16% | 4,400 | 53億2921万 | +0.46% | 8.52 | 0.47 |
| 07/16 | 1,340 | 1,340 | 1,325 | 1,340 | 0% | 400 | 54億4710万 | +2.68% | 8.71 | 0.48 |
| 07/15 | 1,320 | 1,340 | 1,314 | 1,340 | +2.29% | 1,000 | 54億4710万 | +2.84% | 8.71 | 0.48 |
| 07/14 | 1,320 | 1,320 | 1,301 | 1,310 | +0.77% | 1,000 | 53億2515万 | +0.69% | 8.52 | 0.47 |
| 07/13 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 3,200 | 52億8450万 | -0.08% | 8.45 | 0.47 |
| 07/10 | 1,290 | 1,310 | 1,290 | 1,310 | +1.47% | 600 | 53億2515万 | +0.69% | 8.52 | 0.47 |
| 07/09 | 1,291 | 1,291 | 1,291 | 1,291 | -0.69% | 1,200 | 52億4791万 | -0.69% | 8.39 | 0.47 |
| 07/08 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | 52億8450万 | +0.08% | 8.45 | 0.47 |
| 07/07 | 1,300 | 1,309 | 1,295 | 1,300 | -0.08% | 2,100 | 52億8450万 | +0.08% | 8.45 | 0.47 |
| 07/06 | 1,300 | 1,311 | 1,300 | 1,301 | +0.08% | 2,000 | 52億8856万 | +0.08% | 8.46 | 0.47 |
| 07/03 | 1,285 | 1,300 | 1,285 | 1,300 | +1.17% | 300 | 52億8450万 | 0% | 8.45 | 0.47 |
| 07/02 | 1,295 | 1,295 | 1,285 | 1,285 | -1.15% | 1,100 | 52億2352万 | -1.23% | 8.35 | 0.46 |
| 07/01 | 1,316 | 1,316 | 1,288 | 1,300 | -1.07% | 1,000 | 52億8450万 | -0.23% | 8.45 | 0.47 |
| 06/30 | 1,296 | 1,314 | 1,295 | 1,314 | +0.69% | 400 | 53億4141万 | +0.77% | 8.64 | 0.47 |
| 06/29 | 1,270 | 1,305 | 1,270 | 1,305 | +1.95% | 600 | 53億482万 | -0.08% | 8.59 | 0.47 |
| 06/26 | 1,280 | 1,280 | 1,275 | 1,280 | -0.39% | 4,600 | 52億320万 | -2.22% | 8.42 | 0.46 |
| 06/25 | 1,285 | 1,285 | 1,284 | 1,285 | +0.23% | 500 | 52億2352万 | -2.13% | 8.45 | 0.46 |
| 06/24 | 1,290 | 1,290 | 1,275 | 1,282 | -0.62% | 3,300 | 52億1133万 | -2.51% | 8.43 | 0.46 |
| 06/23 | 1,298 | 1,298 | 1,290 | 1,290 | -0.46% | 800 | 52億4385万 | -2.12% | 8.49 | 0.46 |
| 06/22 | 1,296 | 1,296 | 1,296 | 1,296 | -0.69% | 300 | 52億6824万 | -1.82% | 8.53 | 0.47 |
| 06/19 | 1,305 | 1,320 | 1,305 | 1,305 | -0.08% | 2,300 | 53億482万 | -1.51% | 8.59 | 0.47 |
| 06/18 | 1,297 | 1,327 | 1,297 | 1,306 | -1.43% | 1,400 | 53億889万 | -1.8% | 8.59 | 0.47 |
| 06/17 | 1,338 | 1,338 | 1,262 | 1,325 | -0.08% | 1,400 | 53億8612万 | -0.67% | 8.72 | 0.48 |
| 06/16 | 1,336 | 1,336 | 1,326 | 1,326 | +0.08% | 700 | 53億9019万 | -0.9% | 8.72 | 0.48 |
| 06/15 | 1,315 | 1,337 | 1,310 | 1,325 | +1.92% | 1,500 | 53億8612万 | -1.27% | 8.72 | 0.48 |
| 06/12 | 1,296 | 1,300 | 1,290 | 1,300 | +0.78% | 800 | 52億8450万 | -3.35% | 8.55 | 0.47 |
| 06/11 | 1,309 | 1,309 | 1,290 | 1,290 | -0.23% | 400 | 52億4385万 | -4.44% | 8.49 | 0.46 |
| 06/10 | 1,293 | 1,293 | 1,293 | 1,293 | -2.27% | 200 | 52億5604万 | -4.72% | 8.51 | 0.47 |
| 06/09 | 1,290 | 1,323 | 1,263 | 1,323 | +2.64% | 400 | 53億7799万 | -2.93% | 8.7 | 0.48 |
| 06/08 | 1,290 | 1,290 | 1,289 | 1,289 | -0.08% | 1,000 | 52億3978万 | -5.84% | 8.48 | 0.46 |
| 06/05 | 1,300 | 1,330 | 1,280 | 1,290 | +1.57% | 2,900 | 52億4385万 | -6.18% | 8.49 | 0.46 |
| 06/04 | 1,295 | 1,295 | 1,255 | 1,270 | -2.16% | 4,200 | 51億6255万 | -8.04% | 8.36 | 0.46 |
| 06/03 | 1,312 | 1,312 | 1,297 | 1,298 | -1.07% | 3,800 | 52億7637万 | -6.35% | 8.54 | 0.47 |
| 06/02 | 1,316 | 1,345 | 1,312 | 1,312 | -0.3% | 800 | 53億3328万 | -5.61% | 8.63 | 0.47 |
| 06/01 | 1,335 | 1,345 | 1,316 | 1,316 | -0.68% | 1,100 | 53億4954万 | -5.53% | 8.66 | 0.47 |
| 05/29 | 1,345 | 1,345 | 1,325 | 1,325 | +0.3% | 500 | 53億8612万 | -5.09% | 8.72 | 0.48 |
| 05/28 | 1,340 | 1,340 | 1,321 | 1,321 | -1.56% | 800 | 53億6986万 | -5.51% | 8.69 | 0.48 |
| 05/27 | 1,357 | 1,357 | 1,331 | 1,342 | -1.32% | 2,200 | 54億5523万 | -4.14% | 8.83 | 0.48 |
| 05/26 | 1,368 | 1,369 | 1,360 | 1,360 | -0.44% | 3,800 | 55億2840万 | -2.93% | 8.95 | 0.49 |
| 05/25 | 1,374 | 1,374 | 1,366 | 1,366 | -1.01% | 700 | 55億5279万 | -2.57% | 8.99 | 0.49 |
| 05/22 | 1,371 | 1,405 | 1,371 | 1,380 | +1.69% | 1,500 | 56億970万 | -1.64% | 9.08 | 0.5 |
| 05/21 | 1,357 | 1,366 | 1,357 | 1,357 | +0.44% | 500 | 55億1620万 | -3.35% | 8.93 | 0.49 |
| 05/19 | 1,350 | 1,354 | 1,350 | 1,351 | +0.67% | 600 | 54億9181万 | -3.91% | 8.89 | 0.49 |
| 05/18 | 1,385 | 1,385 | 1,336 | 1,342 | -5.49% | 2,100 | 54億5523万 | -4.62% | 8.83 | 0.48 |
| 05/15 | 1,445 | 1,449 | 1,386 | 1,420 | +0.35% | 1,500 | 57億7230万 | +0.78% | 9.34 | 0.51 |
| 05/14 | 1,420 | 1,440 | 1,410 | 1,415 | -0.35% | 1,200 | 57億5197万 | +0.5% | 9.31 | 0.51 |
| 05/13 | 1,422 | 1,422 | 1,420 | 1,420 | -0.7% | 300 | 57億7230万 | +1% | 9.34 | 0.51 |
| 05/12 | 1,421 | 1,435 | 1,421 | 1,430 | +0.63% | 600 | 58億1295万 | +1.78% | 9.41 | 0.52 |
| 05/11 | 1,420 | 1,430 | 1,420 | 1,421 | +2.08% | 500 | 57億7636万 | +1.36% | 9.35 | 0.51 |
| 05/08 | 1,439 | 1,439 | 1,382 | 1,392 | -2.93% | 2,400 | 56億5848万 | -0.64% | 9.16 | 0.5 |
| 05/07 | 1,435 | 1,460 | 1,434 | 1,434 | -1.17% | 1,700 | 58億2921万 | +2.36% | 9.43 | 0.52 |
| 05/01 | 1,466 | 1,469 | 1,451 | 1,451 | +0.07% | 900 | 58億9831万 | +3.64% | 9.55 | 0.52 |
| 04/30 | 1,465 | 1,465 | 1,450 | 1,450 | -1.49% | 1,100 | 58億9425万 | +3.65% | 9.54 | 0.52 |
| 04/28 | 1,432 | 1,475 | 1,432 | 1,472 | +2.58% | 3,200 | 59億8368万 | +5.37% | 9.68 | 0.53 |
| 04/27 | 1,495 | 1,495 | 1,435 | 1,435 | 0% | 4,700 | 58億3327万 | +2.79% | 9.44 | 0.52 |
| 04/24 | 1,420 | 1,439 | 1,400 | 1,435 | +2.57% | 2,300 | 58億3327万 | +2.72% | 9.44 | 0.52 |
| 04/23 | 1,400 | 1,415 | 1,394 | 1,399 | +0.43% | 900 | 56億8693万 | +0.07% | 9.2 | 0.5 |
| 04/22 | 1,393 | 1,398 | 1,393 | 1,393 | -0.43% | 400 | 56億6254万 | -0.57% | 9.16 | 0.5 |
| 04/21 | 1,390 | 1,399 | 1,388 | 1,399 | +0.65% | 1,600 | 56億8693万 | -0.36% | 9.2 | 0.5 |
| 04/20 | 1,390 | 1,399 | 1,385 | 1,390 | +0.72% | 700 | 56億5035万 | -1.14% | 9.14 | 0.5 |
| 04/16 | 1,380 | 1,385 | 1,366 | 1,380 | +1.25% | 600 | 56億970万 | -2.06% | 9.08 | 0.5 |
| 04/15 | 1,375 | 1,400 | 1,363 | 1,363 | -1.23% | 900 | 55億4059万 | -3.54% | 8.97 | 0.49 |
| 04/14 | 1,383 | 1,387 | 1,380 | 1,380 | +0.95% | 600 | 56億970万 | -2.68% | 9.08 | 0.5 |
| 04/13 | 1,380 | 1,380 | 1,367 | 1,367 | -2.98% | 700 | 55億5685万 | -3.66% | 8.99 | 0.49 |
| 04/10 | 1,397 | 1,409 | 1,391 | 1,409 | +0.64% | 700 | 57億2758万 | -1.05% | 9.27 | 0.51 |
| 04/09 | 1,395 | 1,400 | 1,395 | 1,400 | +0.36% | 500 | 56億9100万 | -1.89% | 9.21 | 0.5 |
| 04/08 | 1,390 | 1,421 | 1,390 | 1,395 | +0.65% | 1,300 | 56億7067万 | -2.45% | 9.18 | 0.5 |
| 04/07 | 1,390 | 1,390 | 1,370 | 1,386 | +0.43% | 800 | 56億3409万 | -3.35% | 9.12 | 0.5 |
| 04/06 | 1,403 | 1,403 | 1,380 | 1,380 | -1.64% | 600 | 56億970万 | -4.23% | 9.08 | 0.5 |
| 04/03 | 1,365 | 1,403 | 1,365 | 1,403 | +2.41% | 700 | 57億319万 | -3.17% | 9.23 | 0.51 |
| 04/02 | 1,400 | 1,400 | 1,370 | 1,370 | -2.07% | 300 | 55億6905万 | -5.91% | 9.01 | 0.49 |
| 04/01 | 1,378 | 1,399 | 1,367 | 1,399 | +3.17% | 4,300 | 56億8693万 | -4.51% | 9.2 | 0.5 |
| 03/31 | 1,358 | 1,370 | 1,356 | 1,356 | -1.53% | 1,400 | 55億1214万 | -7.88% | 8.92 | 0.5 |
| 03/30 | 1,398 | 1,398 | 1,368 | 1,377 | -1.5% | 1,000 | 55億9750万 | -7.09% | 9.06 | 0.51 |
| 03/27 | 1,408 | 1,408 | 1,375 | 1,398 | -0.71% | 2,400 | 56億8287万 | -6.17% | 9.2 | 0.51 |
| 03/26 | 1,420 | 1,420 | 1,350 | 1,408 | -1.05% | 7,600 | 57億2352万 | -5.95% | 9.26 | 0.52 |
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 6月期 | 604 1,811 2/14 | 393 1,180 3/17 1,180 3/14 | 694,500 231,500 2/14 | - | - | +10.86% 4/25 | -16.48% 3/19 |
| 2009年 6月期 | 513 1,540 7/1 | 177 531 3/23 | 16,200 5,400 5/27 | - | - | +18.51% 5/27 | -27.52% 10/8 |
| 2010年 6月期 | 445 1,335 3/19 | 255 765 7/21 | 14,700 4,900 3/8 | - | - | +26.8% 2/2 | -11.33% 7/7 |
| 2011年 6月期 | 503 1,509 3/1 | 313 940 3/16 | 37,800 12,600 6/20 | 20億4469万 | 12億7370万 | +17.32% 2/9 | -32.5% 3/15 |
| 2012年 6月期 | 417 1,250 4/9 1,250 3/22 | 305 915 11/25 | 15,900 5,300 8/5 | 16億9375万 | 12億3982万 | +14.92% 2/29 | -13.06% 5/17 |
| 2013年 6月期 | 787 2,360 5/13 | 333 1,000 7/26 | 50,400 16,800 4/24 | 31億9780万 | 13億5500万 | +29.21% 4/24 | -9.71% 6/6 |
| 2014年 6月期 | 632 1,897 7/1 | 496 1,488 5/13 | 46,500 15,500 12/19 | 25億7043万 | 20億1624万 | +8.87% 6/13 | -14.29% 8/21 |
| 2015年 6月期 | 596 1,789 6/25 | 520 1,560 10/20 | 24,600 8,200 2/13 | 24億2409万 | 21億1380万 | +4.34% 4/6 | -5.09% 2/17 |
| 2016年 6月期 | 592 1,775 8/6 | 424 1,271 6/24 | 22,800 7,600 8/5 | 24億512万 | 17億2220万 | +5.42% 4/14 | -9.17% 2/10 |
| 2017年 6月期 | 742 2,225 6/27 | 410 1,230 8/10 | 37,500 12,500 6/21 | 30億1487万 | 16億6665万 | +16.96% 5/31 | -5.82% 4/13 |
| 2018年 6月期 | 2,177 6,530 2/2 | 655 1,965 7/19 | 193,500 64,500 8/15 | 88億4815万 | 26億6257万 | +49.76% 8/31 | -15.96% 4/17 |
| 2019年 6月期 | 1,255 3,765 7/3 | 694 2,082 6/4 | 59,700 19,900 8/7 | 51億157万 | 28億2111万 | +6.84% 7/16 | -18.27% 12/25 |
| 2020年 6月期 | 934 2,802 11/18 | 578 1,735 4/2 | 19,800 6,600 5/28 | 37億9671万 | 23億5092万 | +13.42% 11/8 | -22.95% 3/16 |
| 2021年 6月期 | 1,000 3,000 5/14 3,000 5/13 | 625 1,875 8/3 1,875 7/31 | 26,400 8,800 9/24 | 40億6500万 | 25億4062万 | +17.62% 2/18 | -8.92% 10/26 |
| 2022年 6月期 | 967 2,900 8/10 | 820 2,461 1/28 2,460 1/27 他2件 | 12,300 4,100 4/11 | 39億2950万 | 33億3465万 | +6.65% 3/15 | -8.99% 8/23 |
| 2023年 6月期 | 850 2,550 8/10 | 739 2,218 1/4 | 15,000 5,000 11/7 | 34億5525万 | 30億539万 | +4.88% 3/31 | -4.69% 12/7 |
| 2024年 6月期 | 1,277 3,830 4/2 | 757 2,272 11/1 | 35,100 11,700 2/15 | 51億8965万 | 30億7856万 | +16.84% 12/7 | -15.77% 8/5 |
| 2025年 6月期 | 1,383 4,150 6/12 | 930 2,791 12/9 2,790 12/6 他4件 | 50,700 16,900 4/4 | 56億2325万 | 37億8180万 | +14.46% 2/4 | -16.06% 4/7 |
| 2026年 6月期 | 1,640 2/17 | 1,255 6/4 | 20,700 6,900 9/26 | 66億6660万 | - | +10.42% 9/2 | -8.01% 6/4 |
| 最新 | 1,442 2026/8/25 | 1,200 | 58億6173万 | +6.26% 1,357 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 243%（3.43倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/08/25 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
177円（2009/03/23） - 715%（8.15倍）
1,442円（8/25）
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。
