日本興業（5279）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,204
- 始値
- 1,193
- 高値
- 1,218
- 安値
- 1,193
- 終値 +0.08%
- 1,205
- 出来高 +1.45%
- 7,000
乖離率
- 株価（5日）
移動平均値 - -2.98%
1,242 - 株価（25日）
移動平均値 - -3.91%
1,254 - 出来高（5日）
移動平均値 - -65.45%
20,260
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,193 | 1,218 | 1,193 | 1,205 | +0.08% | 7,000 | 36億9236万 | -3.91% | 8.57 | 0.41 |
| 05/07 | 1,214 | 1,214 | 1,190 | 1,204 | +0.67% | 6,900 | 36億8929万 | -4.22% | 8.56 | 0.41 |
| 05/01 | 1,225 | 1,241 | 1,196 | 1,196 | -2.29% | 12,200 | 36億6478万 | -5.15% | 8.51 | 0.4 |
| 04/30 | 1,259 | 1,259 | 1,205 | 1,224 | -11.24% | 59,000 | 37億5058万 | -3.24% | 8.71 | 0.41 |
| 04/28 | 1,336 | 1,399 | 1,336 | 1,379 | +3.22% | 16,200 | 42億2553万 | +8.75% | 9.81 | 0.47 |
| 04/27 | 1,350 | 1,383 | 1,336 | 1,336 | -1.18% | 9,300 | 40億9377万 | +5.78% | 9.5 | 0.45 |
| 04/24 | 1,388 | 1,388 | 1,335 | 1,352 | -3.7% | 19,500 | 41億4279万 | +7.3% | 9.62 | 0.46 |
| 04/23 | 1,405 | 1,433 | 1,364 | 1,404 | +8% | 53,700 | 43億213万 | +11.43% | 9.99 | 0.47 |
| 04/22 | 1,303 | 1,307 | 1,286 | 1,300 | -0.23% | 6,900 | 39億8346万 | +3.26% | 9.25 | 0.44 |
| 04/21 | 1,291 | 1,303 | 1,264 | 1,303 | +0.93% | 2,900 | 39億9265万 | +3.33% | 9.27 | 0.44 |
| 04/20 | 1,260 | 1,301 | 1,260 | 1,291 | +1.89% | 3,200 | 39億5588万 | +2.3% | 9.18 | 0.44 |
| 04/17 | 1,243 | 1,267 | 1,231 | 1,267 | +1.85% | 2,600 | 38億8234万 | +0.32% | 9.01 | 0.43 |
| 04/16 | 1,230 | 1,258 | 1,230 | 1,244 | +0.57% | 2,900 | 38億1186万 | -1.82% | 8.85 | 0.42 |
| 04/15 | 1,230 | 1,242 | 1,230 | 1,237 | +0.16% | 3,400 | 37億9041万 | -2.68% | 8.8 | 0.42 |
| 04/14 | 1,223 | 1,263 | 1,223 | 1,235 | +1.81% | 3,500 | 37億8428万 | -3.29% | 8.79 | 0.42 |
| 04/13 | 1,221 | 1,221 | 1,213 | 1,213 | -0.98% | 1,600 | 37億1687万 | -5.38% | 8.63 | 0.41 |
| 04/10 | 1,230 | 1,230 | 1,221 | 1,225 | -0.65% | 1,300 | 37億5364万 | -4.97% | 8.71 | 0.41 |
| 04/09 | 1,235 | 1,235 | 1,213 | 1,233 | -0.96% | 1,400 | 37億7815万 | -4.79% | 8.77 | 0.42 |
| 04/08 | 1,220 | 1,245 | 1,215 | 1,245 | +3.92% | 3,600 | 38億1492万 | -4.23% | 8.86 | 0.42 |
| 04/07 | 1,207 | 1,209 | 1,192 | 1,198 | +0.25% | 2,400 | 36億7091万 | -8.41% | 8.52 | 0.41 |
| 04/06 | 1,198 | 1,200 | 1,165 | 1,195 | -0.25% | 10,300 | 36億6171万 | -9.47% | 8.5 | 0.4 |
| 04/03 | 1,220 | 1,220 | 1,190 | 1,198 | -1.24% | 6,700 | 36億7091万 | -10.06% | 8.52 | 0.41 |
| 04/02 | 1,230 | 1,235 | 1,208 | 1,213 | -1.38% | 5,300 | 37億1687万 | -9.68% | 8.63 | 0.41 |
| 04/01 | 1,240 | 1,241 | 1,226 | 1,230 | +0.24% | 3,300 | 37億6896万 | -9.09% | 8.75 | 0.42 |
| 03/31 | 1,247 | 1,248 | 1,213 | 1,227 | -3.08% | 5,400 | 37億5977万 | -9.98% | 6.19 | 0.41 |
| 03/30 | 1,290 | 1,290 | 1,190 | 1,266 | -2.99% | 7,500 | 38億7927万 | -7.79% | 6.39 | 0.43 |
| 03/27 | 1,286 | 1,319 | 1,285 | 1,305 | +0.85% | 4,700 | 39億9878万 | -5.57% | 6.59 | 0.44 |
| 03/26 | 1,304 | 1,324 | 1,291 | 1,294 | -0.77% | 3,100 | 39億6507万 | -6.91% | 6.53 | 0.44 |
| 03/25 | 1,283 | 1,306 | 1,283 | 1,304 | +3% | 9,900 | 39億9571万 | -6.72% | 6.58 | 0.44 |
| 03/24 | 1,288 | 1,288 | 1,263 | 1,266 | +0.4% | 3,300 | 38億7927万 | -9.96% | 6.39 | 0.43 |
| 03/23 | 1,308 | 1,308 | 1,261 | 1,261 | -5.68% | 12,100 | 38億6395万 | -10.95% | 6.36 | 0.43 |
| 03/19 | 1,352 | 1,368 | 1,325 | 1,337 | -3.26% | 4,100 | 40億9683万 | -6.24% | 6.75 | 0.45 |
| 03/18 | 1,355 | 1,425 | 1,355 | 1,382 | +2.67% | 12,700 | 42億3472万 | -3.56% | 6.97 | 0.47 |
| 03/17 | 1,353 | 1,361 | 1,346 | 1,346 | +0.67% | 900 | 41億2441万 | -6.33% | 6.79 | 0.46 |
| 03/16 | 1,341 | 1,341 | 1,328 | 1,337 | +0.6% | 2,000 | 40億9683万 | -7.15% | 6.75 | 0.45 |
| 03/13 | 1,317 | 1,336 | 1,317 | 1,329 | -1.19% | 4,400 | 40億7232万 | -7.96% | 6.71 | 0.45 |
| 03/12 | 1,365 | 1,377 | 1,333 | 1,345 | -1.32% | 5,500 | 41億2134万 | -7.18% | 6.79 | 0.45 |
| 03/11 | 1,376 | 1,408 | 1,363 | 1,363 | -0.94% | 13,800 | 41億7650万 | -6.13% | 6.88 | 0.46 |
| 03/10 | 1,376 | 1,381 | 1,355 | 1,376 | +0.58% | 7,000 | 42億1633万 | -5.3% | 6.94 | 0.47 |
| 03/09 | 1,350 | 1,391 | 1,300 | 1,368 | -1.08% | 24,200 | 41億9182万 | -5.91% | 6.9 | 0.46 |
| 03/06 | 1,372 | 1,397 | 1,370 | 1,383 | +0.8% | 3,800 | 42億3778万 | -5.08% | 6.98 | 0.47 |
| 03/05 | 1,390 | 1,400 | 1,371 | 1,372 | +1.63% | 14,200 | 42億408万 | -6.22% | 6.92 | 0.46 |
| 03/04 | 1,415 | 1,432 | 1,326 | 1,350 | -7.79% | 22,100 | 41億3667万 | -7.98% | 6.81 | 0.46 |
| 03/03 | 1,467 | 1,471 | 1,441 | 1,464 | -1.15% | 7,100 | 44億8598万 | -0.61% | 7.39 | 0.5 |
| 03/02 | 1,495 | 1,495 | 1,472 | 1,481 | -0.94% | 4,800 | 45億3808万 | +0.34% | 7.47 | 0.5 |
| 02/27 | 1,470 | 1,498 | 1,467 | 1,495 | +1.7% | 4,600 | 45億8097万 | +1.42% | 7.54 | 0.51 |
| 02/26 | 1,462 | 1,470 | 1,453 | 1,470 | +0.27% | 7,500 | 45億437万 | -0.14% | 7.42 | 0.5 |
| 02/25 | 1,478 | 1,478 | 1,466 | 1,466 | -0.81% | 2,300 | 44億9211万 | -0.34% | 7.4 | 0.5 |
| 02/24 | 1,483 | 1,483 | 1,453 | 1,478 | -0.74% | 4,000 | 45億2888万 | +0.54% | 7.46 | 0.5 |
| 02/20 | 1,490 | 1,495 | 1,479 | 1,489 | -0.07% | 2,600 | 45億6259万 | +1.29% | 7.51 | 0.5 |
| 02/19 | 1,496 | 1,504 | 1,490 | 1,490 | -0.67% | 3,800 | 45億6565万 | +1.5% | 7.52 | 0.5 |
| 02/18 | 1,490 | 1,510 | 1,490 | 1,500 | +0.54% | 3,600 | 45億9630万 | +2.32% | 7.57 | 0.51 |
| 02/17 | 1,510 | 1,510 | 1,490 | 1,492 | -1.19% | 4,600 | 45億7178万 | +2.05% | 7.53 | 0.5 |
| 02/16 | 1,502 | 1,524 | 1,500 | 1,510 | +0.13% | 5,500 | 46億2694万 | +3.57% | 7.62 | 0.51 |
| 02/13 | 1,505 | 1,523 | 1,490 | 1,508 | -1.5% | 10,800 | 46億2081万 | +3.86% | 7.61 | 0.51 |
| 02/12 | 1,511 | 1,535 | 1,511 | 1,531 | +1.32% | 5,800 | 46億9129万 | +5.81% | 7.73 | 0.52 |
| 02/10 | 1,478 | 1,520 | 1,478 | 1,511 | +2.72% | 12,200 | 46億3000万 | +4.86% | 7.63 | 0.51 |
| 02/09 | 1,441 | 1,483 | 1,440 | 1,471 | +2.72% | 22,600 | 45億743万 | +2.51% | 7.42 | 0.5 |
| 02/06 | 1,432 | 1,432 | 1,400 | 1,432 | -0.42% | 10,400 | 43億8793万 | +0.07% | 7.23 | 0.48 |
| 02/05 | 1,442 | 1,447 | 1,412 | 1,438 | +0.42% | 4,100 | 44億631万 | +0.63% | 7.26 | 0.49 |
| 02/04 | 1,424 | 1,444 | 1,400 | 1,432 | +0.49% | 9,400 | 43億8793万 | +0.49% | 7.23 | 0.48 |
| 02/03 | 1,406 | 1,425 | 1,388 | 1,425 | +1.93% | 4,600 | 43億6648万 | +0.35% | 7.19 | 0.48 |
| 02/02 | 1,402 | 1,415 | 1,394 | 1,398 | -0.29% | 5,000 | 42億8375万 | -1.2% | 7.06 | 0.47 |
| 01/30 | 1,445 | 1,446 | 1,387 | 1,402 | -2.64% | 19,600 | 42億9600万 | -0.64% | 7.08 | 0.47 |
| 01/29 | 1,472 | 1,472 | 1,386 | 1,440 | -5.14% | 53,900 | 44億1244万 | +2.35% | 7.27 | 0.49 |
| 01/28 | 1,494 | 1,538 | 1,467 | 1,518 | +1.67% | 31,200 | 46億5145万 | +8.35% | 7.66 | 0.51 |
| 01/27 | 1,476 | 1,514 | 1,436 | 1,493 | +0.61% | 7,800 | 45億7485万 | +7.33% | 7.53 | 0.5 |
| 01/26 | 1,543 | 1,544 | 1,481 | 1,484 | -4.26% | 32,100 | 45億4727万 | +7.38% | 7.49 | 0.5 |
| 01/23 | 1,444 | 1,550 | 1,434 | 1,550 | +8.39% | 64,800 | 47億4951万 | +12.89% | 7.82 | 0.52 |
| 01/22 | 1,433 | 1,470 | 1,410 | 1,430 | -0.21% | 11,200 | 43億8180万 | +5.07% | 7.22 | 0.48 |
| 01/21 | 1,417 | 1,445 | 1,417 | 1,433 | -0.97% | 4,500 | 43億9099万 | +5.76% | 7.23 | 0.48 |
| 01/20 | 1,442 | 1,451 | 1,436 | 1,447 | -0.21% | 3,600 | 44億3389万 | +7.34% | 7.3 | 0.49 |
| 01/19 | 1,454 | 1,454 | 1,443 | 1,450 | -0.96% | 1,700 | 44億4309万 | +8.05% | 7.32 | 0.49 |
| 01/16 | 1,463 | 1,474 | 1,407 | 1,464 | +0.07% | 14,600 | 44億8598万 | +9.66% | 7.39 | 0.5 |
| 01/15 | 1,426 | 1,468 | 1,426 | 1,463 | +2.67% | 10,000 | 44億8292万 | +10.17% | 7.38 | 0.49 |
| 01/14 | 1,401 | 1,427 | 1,401 | 1,425 | +1.06% | 4,000 | 43億6648万 | +7.87% | 7.19 | 0.48 |
| 01/13 | 1,387 | 1,447 | 1,385 | 1,410 | +1.73% | 8,300 | 43億2052万 | +7.14% | 7.12 | 0.48 |
| 01/09 | 1,377 | 1,386 | 1,368 | 1,386 | +1.54% | 5,800 | 42億4698万 | +5.64% | 6.99 | 0.47 |
| 01/08 | 1,380 | 1,380 | 1,352 | 1,365 | -0.8% | 2,400 | 41億8263万 | +4.36% | 6.89 | 0.46 |
| 01/07 | 1,370 | 1,376 | 1,370 | 1,376 | 0% | 1,200 | 42億1633万 | +5.36% | 6.94 | 0.47 |
| 01/06 | 1,375 | 1,384 | 1,370 | 1,376 | -0.07% | 6,300 | 42億1633万 | +5.68% | 6.94 | 0.47 |
| 01/05 | 1,376 | 1,377 | 1,331 | 1,377 | +0.66% | 3,900 | 42億1940万 | +6% | 6.95 | 0.47 |
| 2025 | ||||||||||
| 12/30 | 1,379 | 1,379 | 1,368 | 1,368 | -0.15% | 4,800 | 41億9182万 | +5.64% | 6.9 | 0.48 |
| 12/29 | 1,349 | 1,370 | 1,334 | 1,370 | +2.93% | 6,200 | 41億9795万 | +6.2% | 6.91 | 0.49 |
| 12/26 | 1,321 | 1,339 | 1,321 | 1,331 | +1.37% | 8,200 | 40億7845万 | +3.58% | 6.72 | 0.47 |
| 12/25 | 1,324 | 1,324 | 1,310 | 1,313 | +0.08% | 2,400 | 40億2329万 | +2.58% | 6.63 | 0.47 |
| 12/24 | 1,300 | 1,339 | 1,294 | 1,312 | +1.23% | 10,200 | 40億2023万 | +2.82% | 6.62 | 0.46 |
| 12/23 | 1,293 | 1,300 | 1,293 | 1,296 | -0.15% | 3,200 | 39億7120万 | +1.81% | 6.54 | 0.46 |
| 12/22 | 1,294 | 1,298 | 1,280 | 1,298 | +1.41% | 17,800 | 39億7733万 | +2.04% | 6.55 | 0.46 |
| 12/19 | 1,270 | 1,280 | 1,265 | 1,280 | +0.79% | 4,200 | 39億2217万 | +0.63% | 6.46 | 0.45 |
| 12/18 | 1,272 | 1,272 | 1,263 | 1,270 | -0.47% | 3,400 | 38億9153万 | -0.24% | 6.41 | 0.45 |
| 12/17 | 1,255 | 1,283 | 1,250 | 1,276 | +1.75% | 9,500 | 39億991万 | +0.16% | 6.44 | 0.45 |
| 12/16 | 1,255 | 1,257 | 1,244 | 1,254 | -0.24% | 12,200 | 38億4250万 | -1.65% | 6.33 | 0.44 |
| 12/15 | 1,260 | 1,269 | 1,257 | 1,257 | -1.02% | 7,900 | 38億5169万 | -1.64% | 6.34 | 0.45 |
| 12/12 | 1,268 | 1,275 | 1,263 | 1,270 | 0% | 3,400 | 38億9153万 | -0.78% | 6.41 | 0.45 |
| 12/11 | 1,270 | 1,281 | 1,266 | 1,270 | -1.09% | 3,400 | 38億9153万 | -0.94% | 6.41 | 0.45 |
| 12/10 | 1,284 | 1,289 | 1,283 | 1,284 | 0% | 1,600 | 39億3443万 | 0% | 6.48 | 0.46 |
| 12/09 | 1,291 | 1,291 | 1,260 | 1,284 | -0.47% | 7,600 | 39億3443万 | -0.16% | 6.48 | 0.46 |
| 12/08 | 1,294 | 1,294 | 1,290 | 1,290 | -0.08% | 1,000 | 39億5281万 | +0.23% | 6.51 | 0.46 |
| 12/05 | 1,295 | 1,295 | 1,284 | 1,291 | -0.69% | 3,100 | 39億5588万 | +0.23% | 6.52 | 0.46 |
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 | 1,205 2026/5/8 | 7,000 | 36億9236万 | -3.91% 1,254 | |||
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）
- 2026/05/08 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
200円（2008/10/10） - 503%（6.03倍）
1,205円（5/8）
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。
