- 5279
- 2026/10/02
- 時価
- 37億円
- PER 予
- 8.61倍
- 2010年以降
- 3.63-44.32倍
（2010-2026年） - PBR
- 0.41倍
- 2010年以降
- 0.24-1.01倍
（2010-2026年） - 配当 予
- 3.72%
- ROE 予
- 4.79%
- ROA 予
- 2.54%
- 資料
- Link
- CSV,JSON
日本興業（5279）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,212
- 始値
- 1,213
- 高値
- 1,228
- 安値
- 1,205
- 終値 -0.08%
- 1,211
- 出来高 -26.09%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,216 - 株価（25日）
移動平均値 - +0.33%
1,207 - 出来高（5日）
移動平均値 - -15.84%
2,020
2026/05/08～2026/10/02
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 | ||||||||||
| 10/02 | 1,213 | 1,228 | 1,205 | 1,211 | -0.08% | 1,700 | - | +0.33% | - | - |
| 10/01 | 1,226 | 1,228 | 1,212 | 1,212 | -1.22% | 2,300 | - | +0.41% | - | - |
| 09/30 | 1,224 | 1,229 | 1,223 | 1,227 | +0.9% | 500 | - | +1.66% | - | - |
| 09/29 | 1,217 | 1,234 | 1,207 | 1,216 | +0.16% | 3,300 | - | +0.91% | - | - |
| 09/28 | 1,210 | 1,218 | 1,209 | 1,214 | +0.75% | 2,300 | - | +0.83% | - | - |
| 09/25 | 1,196 | 1,210 | 1,196 | 1,205 | +0.75% | 7,800 | - | +0.17% | - | - |
| 09/24 | 1,204 | 1,210 | 1,191 | 1,196 | 0% | 4,400 | - | -0.5% | - | - |
| 09/18 | 1,200 | 1,201 | 1,196 | 1,196 | -0.25% | 500 | - | -0.5% | - | - |
| 09/17 | 1,202 | 1,202 | 1,199 | 1,199 | 0% | 1,200 | - | -0.17% | - | - |
| 09/16 | 1,195 | 1,203 | 1,195 | 1,199 | 0% | 1,600 | - | -0.17% | - | - |
| 09/15 | 1,203 | 1,203 | 1,198 | 1,199 | -0.08% | 700 | - | -0.08% | - | - |
| 09/14 | 1,197 | 1,200 | 1,196 | 1,200 | +0.42% | 3,000 | - | 0% | - | - |
| 09/11 | 1,206 | 1,206 | 1,181 | 1,195 | -0.91% | 3,200 | - | -0.33% | - | - |
| 09/10 | 1,202 | 1,206 | 1,183 | 1,206 | +0.08% | 5,200 | - | +0.58% | - | - |
| 09/09 | 1,203 | 1,205 | 1,195 | 1,205 | +0.84% | 5,600 | - | +0.58% | - | - |
| 09/08 | 1,195 | 1,204 | 1,195 | 1,195 | 0% | 2,700 | - | -0.25% | - | - |
| 09/07 | 1,203 | 1,208 | 1,195 | 1,195 | -0.67% | 1,400 | - | -0.25% | - | - |
| 09/04 | 1,203 | 1,216 | 1,182 | 1,203 | -0.5% | 2,500 | - | +0.42% | - | - |
| 09/03 | 1,210 | 1,218 | 1,200 | 1,209 | -0.08% | 2,500 | - | +1% | - | - |
| 09/02 | 1,216 | 1,216 | 1,201 | 1,210 | -0.9% | 1,900 | - | +1.09% | - | - |
| 09/01 | 1,215 | 1,221 | 1,215 | 1,221 | +0.49% | 200 | - | +2.18% | - | - |
| 08/31 | 1,207 | 1,222 | 1,200 | 1,215 | -0.33% | 3,700 | - | +1.76% | - | - |
| 08/28 | 1,216 | 1,220 | 1,207 | 1,219 | +0.25% | 2,500 | - | +2.18% | - | - |
| 08/27 | 1,210 | 1,219 | 1,210 | 1,216 | +0.16% | 1,000 | - | +1.93% | - | - |
| 08/26 | 1,211 | 1,218 | 1,211 | 1,214 | +0.25% | 2,200 | - | +1.76% | - | - |
| 08/25 | 1,202 | 1,214 | 1,202 | 1,211 | +0.75% | 1,400 | - | +1.59% | - | - |
| 08/24 | 1,189 | 1,202 | 1,189 | 1,202 | +1.09% | 6,200 | - | +0.84% | - | - |
| 08/21 | 1,190 | 1,190 | 1,181 | 1,189 | 0% | 2,900 | - | -0.34% | - | - |
| 08/20 | 1,190 | 1,190 | 1,187 | 1,189 | +0.08% | 1,000 | - | -0.5% | - | - |
| 08/19 | 1,195 | 1,195 | 1,182 | 1,188 | -0.08% | 4,900 | - | -0.67% | - | - |
| 08/18 | 1,187 | 1,191 | 1,186 | 1,189 | +0.17% | 3,200 | - | -0.67% | - | - |
| 08/17 | 1,182 | 1,188 | 1,182 | 1,187 | +0.42% | 2,200 | - | -1% | - | - |
| 08/14 | 1,187 | 1,187 | 1,182 | 1,182 | -0.25% | 500 | - | -1.66% | - | - |
| 08/13 | 1,187 | 1,187 | 1,181 | 1,185 | +0.17% | 1,400 | - | -1.58% | - | - |
| 08/12 | 1,185 | 1,188 | 1,183 | 1,183 | -0.17% | 800 | - | -1.91% | - | - |
| 08/10 | 1,186 | 1,190 | 1,185 | 1,185 | -0.08% | 1,200 | - | -1.82% | - | - |
| 08/07 | 1,186 | 1,186 | 1,186 | 1,186 | -0.34% | 300 | - | -1.82% | - | - |
| 08/06 | 1,191 | 1,191 | 1,180 | 1,190 | -0.08% | 2,600 | - | -1.57% | - | - |
| 08/05 | 1,193 | 1,193 | 1,181 | 1,191 | -0.5% | 1,400 | - | -1.49% | - | - |
| 08/04 | 1,197 | 1,199 | 1,188 | 1,197 | -0.17% | 1,000 | - | -0.99% | - | - |
| 08/03 | 1,194 | 1,199 | 1,182 | 1,199 | +0.76% | 2,300 | - | -0.75% | - | - |
| 07/31 | 1,185 | 1,200 | 1,185 | 1,190 | +0.59% | 1,600 | - | -1.41% | - | - |
| 07/30 | 1,199 | 1,199 | 1,182 | 1,183 | -1.33% | 2,700 | - | -2.07% | - | - |
| 07/29 | 1,190 | 1,214 | 1,170 | 1,199 | +3.01% | 16,200 | - | -0.75% | - | - |
| 07/28 | 1,199 | 1,199 | 1,164 | 1,164 | -3.48% | 11,700 | - | -3.56% | - | - |
| 07/27 | 1,189 | 1,207 | 1,189 | 1,206 | +1.43% | 3,200 | - | -0.25% | - | - |
| 07/24 | 1,192 | 1,192 | 1,182 | 1,189 | -1.08% | 2,400 | - | -1.57% | - | - |
| 07/23 | 1,187 | 1,209 | 1,187 | 1,202 | -1.23% | 8,100 | - | -0.58% | - | - |
| 07/22 | 1,217 | 1,217 | 1,194 | 1,217 | +1.93% | 3,400 | - | +0.66% | - | - |
| 07/21 | 1,202 | 1,203 | 1,194 | 1,194 | -0.67% | 1,900 | - | -1.16% | - | - |
| 07/17 | 1,240 | 1,240 | 1,202 | 1,202 | -2.44% | 1,000 | - | -0.25% | - | - |
| 07/15 | 1,216 | 1,232 | 1,216 | 1,232 | -0.16% | 700 | - | +2.5% | - | - |
| 07/14 | 1,211 | 1,234 | 1,209 | 1,234 | +1.48% | 400 | - | +3.01% | - | - |
| 07/13 | 1,215 | 1,220 | 1,215 | 1,216 | -1.54% | 400 | - | +1.84% | - | - |
| 07/10 | 1,235 | 1,245 | 1,215 | 1,235 | 0% | 1,600 | - | +3.78% | - | - |
| 07/09 | 1,245 | 1,253 | 1,215 | 1,235 | -0.8% | 800 | - | +4.04% | - | - |
| 07/08 | 1,230 | 1,257 | 1,230 | 1,245 | +1.22% | 1,100 | - | +5.33% | - | - |
| 07/07 | 1,254 | 1,256 | 1,230 | 1,230 | -0.32% | 9,300 | - | +4.5% | - | - |
| 07/06 | 1,222 | 1,236 | 1,219 | 1,234 | +1.15% | 9,500 | - | +5.29% | - | - |
| 07/03 | 1,210 | 1,220 | 1,200 | 1,220 | +0.99% | 4,800 | - | +4.45% | - | - |
| 07/02 | 1,202 | 1,218 | 1,202 | 1,208 | +0.25% | 2,000 | - | +3.69% | - | - |
| 07/01 | 1,206 | 1,206 | 1,195 | 1,205 | 0% | 1,200 | - | +3.79% | - | - |
| 06/30 | 1,208 | 1,210 | 1,200 | 1,205 | +1.43% | 1,300 | - | +4.06% | - | - |
| 06/29 | 1,167 | 1,188 | 1,167 | 1,188 | +1.8% | 5,100 | - | +2.95% | - | - |
| 06/26 | 1,167 | 1,167 | 1,167 | 1,167 | -0.77% | 400 | - | +1.48% | - | - |
| 06/25 | 1,209 | 1,209 | 1,176 | 1,176 | -2.73% | 8,000 | - | +2.53% | - | - |
| 06/24 | 1,193 | 1,209 | 1,182 | 1,209 | +1.85% | 1,200 | - | +5.68% | - | - |
| 06/23 | 1,187 | 1,205 | 1,168 | 1,187 | +0.42% | 4,600 | - | +4.12% | - | - |
| 06/22 | 1,191 | 1,191 | 1,182 | 1,182 | -1.17% | 1,600 | - | +3.87% | - | - |
| 06/19 | 1,187 | 1,219 | 1,181 | 1,196 | +0.08% | 2,400 | - | +5.28% | - | - |
| 06/18 | 1,219 | 1,219 | 1,182 | 1,195 | -1.81% | 3,800 | - | +5.19% | - | - |
| 06/17 | 1,198 | 1,229 | 1,198 | 1,217 | +1.76% | 5,000 | - | +7.22% | - | - |
| 06/16 | 1,191 | 1,198 | 1,191 | 1,196 | +0.42% | 3,400 | - | +5.65% | - | - |
| 06/15 | 1,127 | 1,202 | 1,127 | 1,191 | +5.68% | 9,500 | - | +5.4% | - | - |
| 06/12 | 1,126 | 1,130 | 1,126 | 1,127 | +0.54% | 400 | - | -0.27% | - | - |
| 06/11 | 1,115 | 1,121 | 1,115 | 1,121 | -0.62% | 400 | - | -1.06% | - | - |
| 06/10 | 1,128 | 1,128 | 1,128 | 1,128 | 0% | 400 | - | -0.79% | - | - |
| 06/09 | 1,129 | 1,129 | 1,128 | 1,128 | +0.09% | 2,200 | - | -1.05% | - | - |
| 06/08 | 1,127 | 1,127 | 1,116 | 1,127 | -1.83% | 3,500 | - | -1.4% | - | - |
| 06/05 | 1,123 | 1,151 | 1,120 | 1,148 | +2.78% | 3,600 | - | -0.43% | - | - |
| 06/04 | 1,111 | 1,120 | 1,107 | 1,117 | -0.09% | 1,200 | - | -3.79% | - | - |
| 06/03 | 1,107 | 1,121 | 1,107 | 1,118 | +0.72% | 2,000 | - | -4.44% | - | - |
| 06/02 | 1,135 | 1,135 | 1,110 | 1,110 | -1.68% | 1,400 | - | -6.09% | - | - |
| 06/01 | 1,132 | 1,139 | 1,129 | 1,129 | -0.96% | 2,400 | - | -5.05% | - | - |
| 05/29 | 1,130 | 1,143 | 1,130 | 1,140 | +1.6% | 2,500 | - | -4.68% | - | - |
| 05/28 | 1,119 | 1,125 | 1,114 | 1,122 | +0.27% | 2,400 | - | -6.66% | - | - |
| 05/27 | 1,093 | 1,121 | 1,093 | 1,119 | +1.63% | 3,200 | - | -7.37% | - | - |
| 05/26 | 1,093 | 1,101 | 1,093 | 1,101 | +0.73% | 3,700 | - | -9.23% | - | - |
| 05/25 | 1,095 | 1,111 | 1,092 | 1,093 | +0.28% | 3,500 | - | -10.34% | - | - |
| 05/22 | 1,111 | 1,111 | 1,089 | 1,090 | -1.09% | 5,400 | - | -10.95% | - | - |
| 05/21 | 1,108 | 1,108 | 1,091 | 1,102 | -0.54% | 7,800 | - | -10.33% | - | - |
| 05/20 | 1,133 | 1,135 | 1,108 | 1,108 | -3.06% | 6,100 | - | -10.21% | - | - |
| 05/19 | 1,141 | 1,148 | 1,102 | 1,143 | +0.26% | 15,500 | - | -7.75% | - | - |
| 05/18 | 1,172 | 1,174 | 1,140 | 1,140 | -3.55% | 6,800 | - | -8.29% | - | - |
| 05/15 | 1,172 | 1,189 | 1,171 | 1,182 | +0.85% | 3,500 | - | -5.14% | - | - |
| 05/14 | 1,148 | 1,172 | 1,148 | 1,172 | +2.18% | 8,800 | - | -5.94% | - | - |
| 05/13 | 1,144 | 1,159 | 1,144 | 1,147 | -0.43% | 2,400 | - | -8.02% | - | - |
| 05/12 | 1,186 | 1,187 | 1,141 | 1,152 | -3.6% | 23,400 | - | -7.84% | - | - |
| 05/11 | 1,210 | 1,210 | 1,194 | 1,195 | -0.83% | 3,600 | - | -4.63% | - | - |
| 05/08 | 1,193 | 1,218 | 1,193 | 1,205 | +0.08% | 7,000 | - | -3.91% | - | - |
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 | 850 170 7/9 | 465 93 1/22 | 19,800 99,000 7/3 | - | - | +14.29% 5/8 | -13.18% 11/20 |
| 2009年 3月期 | 620 124 5/8 | 200 40 10/10 | 92,000 460,000 5/8 | - | - | +32.83% 5/20 | -48.4% 10/10 |
| 2010年 3月期 | 660 132 7/7 | 420 84 4/9 84 4/8 | 11,800 59,000 5/21 | - | - | +42.01% 4/22 | -15.87% 9/8 |
| 2011年 3月期 | 785 157 4/22 | 460 92 12/16 92 11/25 | 52,800 264,000 4/22 | 24億539万 | 14億953万 | +17.7% 3/23 | -13.97% 5/25 |
| 2012年 3月期 | 690 138 1/17 | 480 96 12/20 | 46,200 231,000 1/17 | 21億1429万 | 14億7081万 | +19.46% 1/17 | -16.23% 8/9 |
| 2013年 3月期 | 675 135 3/25 | 470 94 7/25 | 29,200 146,000 12/21 | 20億6833万 | 14億4017万 | +15% 12/20 | -9.53% 5/24 |
| 2014年 3月期 | 1,120 224 1/30 | 600 120 6/26 120 6/25 他3件 | 222,800 1,114,000 1/30 | 34億3190万 | 18億3852万 | +22.25% 9/26 | -8.28% 6/10 |
| 2015年 3月期 | 1,230 246 9/1 | 700 140 5/22 140 5/21 他3件 | 256,000 1,280,000 3/19 | 37億6896万 | 21億4494万 | +22.99% 9/1 | -14.07% 5/21 |
| 2016年 3月期 | 1,135 227 4/6 | 690 138 2/23 | 111,400 557,000 4/6 | 34億7786万 | 21億1429万 | +32.04% 4/18 | -11.27% 8/25 |
| 2017年 3月期 | 990 198 1/10 | 650 130 6/27 130 6/24 | 684,000 3,420,000 8/24 | 30億3355万 | 19億9173万 | +20.23% 9/5 | -10.47% 5/25 |
| 2018年 3月期 | 2,251 2/1 | 833 11/21 | 218,200 2/6 | 68億9751万 | 25億5247万 | +57.63% 1/31 | -25.43% 3/5 |
| 2019年 3月期 | 1,095 7/24 | 537 12/25 | 121,000 7/20 | 33億5529万 | 16億4547万 | +25.77% 7/23 | -22.91% 12/25 |
| 2020年 3月期 | 1,315 1/27 | 545 3/13 | 525,700 10/11 | 40億2942万 | 16億6998万 | +44.57% 10/16 | -31.47% 3/13 |
| 2021年 3月期 | 890 9/2 | 595 4/3 | 84,900 7/6 | 27億2713万 | 18億2319万 | +15.96% 5/19 | -8.14% 11/19 |
| 2022年 3月期 | 895 10/7 | 679 2/24 | 171,200 10/8 | 27億4245万 | 20億8059万 | +17.83% 10/7 | -5.42% 11/29 |
| 2023年 3月期 | 762 7/6 | 682 10/20 | 11,400 9/26 | 23億3492万 | 20億8978万 | +5.07% 7/5 | -3.37% 9/27 9/26 |
| 2024年 3月期 | 960 1/26 | 721 4/5 | 64,400 1/29 | 29億4163万 | 22億928万 | +17.19% 1/26 | -4.32% 11/21 |
| 2025年 3月期 | 940 4/23 | 712 8/5 | 72,500 1/27 | 28億8034万 | 21億8171万 | +16.39% 4/30 | -20.18% 8/5 |
| 2026年 3月期 | 1,599 9/11 | 720 4/7 | 64,800 1/23 | 48億9965万 | 22億622万 | +21.42% 6/9 | -10.93% 3/23 |
| 最新 | 1,211 2026/10/2 | 1,700 | 37億1074万 | +0.33% 1,207 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/29
- -19%（0.81倍）
- 1995/12/29 vs 1994/12/29
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/26 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/26
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/26 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/29 vs 2002/12/26
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/29
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/27 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/27
- -17%（0.83倍）
- 2009/12/29 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/10/02 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
200円（2008/10/10） - 506%（6.06倍）
1,211円（10/2）
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。
