- 5702
- 2026/11/12
- 時価
- 662億円
- PER 予
- 4.95倍
- 2010年以降
- 赤字-83.46倍
（2010-2026年） - PBR
- 0.72倍
- 2010年以降
- 0.35-1.44倍
（2010-2026年） - 配当 予
- 5.92%
- ROE 予
- 14.52%
- ROA 予
- 5.34%
- 資料
- Link
- CSV,JSON
大紀アルミニウム工業所（5702）の株価チャート
株価
11/12
- 前日 (11/11)
- 1,518
- 始値
- 1,532
- 高値
- 1,559
- 安値
- 1,507
- 終値 +0.07%
- 1,519
- 出来高 -48.64%
- 712,900
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,516 - 株価（25日）
移動平均値 - -4.53%
1,591 - 出来高（5日）
移動平均値 - +16.59%
611,440
2026/06/17～2026/11/12
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 | ||||||||||
| 11/12 | 1,532 | 1,559 | 1,507 | 1,519 | +0.07% | 712,900 | - | -4.53% | - | - |
| 11/11 | 1,580 | 1,630 | 1,494 | 1,518 | -3.25% | 1,388,000 | - | -5.07% | - | - |
| 11/10 | 1,557 | 1,590 | 1,544 | 1,569 | +4.46% | 384,200 | - | -2.36% | - | - |
| 11/09 | 1,500 | 1,537 | 1,492 | 1,502 | +2.04% | 195,900 | - | -6.94% | - | - |
| 11/06 | 1,440 | 1,485 | 1,432 | 1,472 | -4.97% | 376,200 | - | -9.42% | - | - |
| 11/05 | 1,575 | 1,584 | 1,531 | 1,549 | +0.45% | 252,300 | - | -5.43% | - | - |
| 11/04 | 1,550 | 1,568 | 1,497 | 1,542 | -1.09% | 311,600 | - | -6.38% | - | - |
| 11/02 | 1,524 | 1,573 | 1,523 | 1,559 | +0.45% | 239,500 | - | -5.91% | - | - |
| 10/30 | 1,564 | 1,585 | 1,542 | 1,552 | -2.14% | 226,900 | - | -6.95% | - | - |
| 10/29 | 1,579 | 1,589 | 1,567 | 1,586 | +0.13% | 595,500 | - | -5.54% | - | - |
| 10/28 | 1,609 | 1,609 | 1,577 | 1,584 | +0.76% | 247,900 | - | -6.16% | - | - |
| 10/27 | 1,593 | 1,593 | 1,560 | 1,572 | +0.26% | 204,400 | - | -7.37% | - | - |
| 10/26 | 1,570 | 1,581 | 1,563 | 1,568 | -0.13% | 180,200 | - | -8.09% | - | - |
| 10/23 | 1,563 | 1,578 | 1,523 | 1,570 | -1.63% | 355,100 | - | -8.35% | - | - |
| 10/22 | 1,617 | 1,618 | 1,594 | 1,596 | -0.87% | 224,100 | - | -7.1% | - | - |
| 10/21 | 1,597 | 1,619 | 1,597 | 1,610 | +0.44% | 181,200 | - | -6.61% | - | - |
| 10/20 | 1,640 | 1,651 | 1,597 | 1,603 | -2.49% | 210,400 | - | -7.34% | - | - |
| 10/19 | 1,621 | 1,650 | 1,621 | 1,644 | +0.43% | 206,100 | - | -5.41% | - | - |
| 10/16 | 1,637 | 1,648 | 1,629 | 1,637 | +1.24% | 138,300 | - | -6.14% | - | - |
| 10/15 | 1,643 | 1,650 | 1,613 | 1,617 | -3.52% | 332,300 | - | -7.76% | - | - |
| 10/14 | 1,675 | 1,690 | 1,668 | 1,676 | +0.18% | 171,700 | - | -4.88% | - | - |
| 10/13 | 1,648 | 1,680 | 1,632 | 1,673 | +0.3% | 175,400 | - | -5.48% | - | - |
| 10/09 | 1,651 | 1,677 | 1,646 | 1,668 | -0.18% | 256,900 | - | -6.19% | - | - |
| 10/08 | 1,697 | 1,700 | 1,647 | 1,671 | -2.51% | 323,800 | - | -6.65% | - | - |
| 10/07 | 1,720 | 1,760 | 1,714 | 1,714 | -0.7% | 247,400 | - | -4.72% | - | - |
| 10/06 | 1,740 | 1,744 | 1,712 | 1,726 | +0.47% | 228,400 | - | -4.54% | - | - |
| 10/05 | 1,750 | 1,753 | 1,715 | 1,718 | -1.55% | 241,100 | - | -5.29% | - | - |
| 10/02 | 1,764 | 1,770 | 1,745 | 1,745 | -1.08% | 238,000 | - | -4.28% | - | - |
| 10/01 | 1,785 | 1,793 | 1,759 | 1,764 | -2.27% | 248,300 | - | -3.61% | - | - |
| 09/30 | 1,785 | 1,816 | 1,772 | 1,805 | +2.38% | 284,200 | - | -1.63% | - | - |
| 09/29 | 1,752 | 1,784 | 1,750 | 1,763 | -2.7% | 304,500 | - | -4.08% | - | - |
| 09/28 | 1,832 | 1,842 | 1,811 | 1,812 | -1.25% | 343,600 | - | -1.52% | - | - |
| 09/25 | 1,820 | 1,842 | 1,820 | 1,835 | +0.94% | 254,200 | - | -0.22% | - | - |
| 09/24 | 1,820 | 1,839 | 1,812 | 1,818 | +0.5% | 250,500 | - | -1.2% | - | - |
| 09/18 | 1,815 | 1,823 | 1,790 | 1,809 | +0.22% | 217,600 | - | -1.79% | - | - |
| 09/17 | 1,822 | 1,829 | 1,792 | 1,805 | 0% | 228,400 | - | -2.11% | - | - |
| 09/16 | 1,740 | 1,809 | 1,740 | 1,805 | +4.03% | 254,200 | - | -2.17% | - | - |
| 09/15 | 1,708 | 1,746 | 1,700 | 1,735 | +1.28% | 161,100 | - | -6.06% | - | - |
| 09/14 | 1,698 | 1,738 | 1,695 | 1,713 | -1.04% | 194,500 | - | -7.46% | - | - |
| 09/11 | 1,700 | 1,744 | 1,693 | 1,731 | -2.09% | 324,700 | - | -6.68% | - | - |
| 09/10 | 1,806 | 1,814 | 1,751 | 1,768 | -2.32% | 245,300 | - | -4.84% | - | - |
| 09/09 | 1,788 | 1,829 | 1,780 | 1,810 | +1.69% | 234,000 | - | -2.58% | - | - |
| 09/08 | 1,846 | 1,855 | 1,780 | 1,780 | -4.3% | 222,900 | - | -3.58% | - | - |
| 09/07 | 1,858 | 1,876 | 1,846 | 1,860 | +0.43% | 177,400 | - | +1.25% | - | - |
| 09/04 | 1,875 | 1,884 | 1,846 | 1,852 | -0.59% | 241,600 | - | +1.7% | - | - |
| 09/03 | 1,890 | 1,903 | 1,853 | 1,863 | -1.01% | 310,700 | - | +3.21% | - | - |
| 09/02 | 1,927 | 1,951 | 1,870 | 1,882 | -4.18% | 409,900 | - | +5.2% | - | - |
| 09/01 | 1,911 | 1,980 | 1,890 | 1,964 | +3.1% | 310,700 | - | +10.84% | - | - |
| 08/31 | 1,898 | 1,905 | 1,868 | 1,905 | -1.09% | 229,400 | - | +8.67% | - | - |
| 08/28 | 1,881 | 1,948 | 1,877 | 1,926 | +2.39% | 277,700 | - | +10.94% | - | - |
| 08/27 | 1,940 | 1,948 | 1,874 | 1,881 | -3.54% | 335,700 | - | +9.36% | - | - |
| 08/26 | 1,918 | 1,968 | 1,903 | 1,950 | +2.31% | 303,700 | - | +14.44% | - | - |
| 08/25 | 1,893 | 1,908 | 1,882 | 1,906 | +0.26% | 240,500 | - | +13.12% | - | - |
| 08/24 | 1,900 | 1,940 | 1,894 | 1,901 | +1.82% | 270,200 | - | +14.04% | - | - |
| 08/21 | 1,830 | 1,887 | 1,814 | 1,867 | +2.3% | 264,000 | - | +13.08% | - | - |
| 08/20 | 1,807 | 1,837 | 1,771 | 1,825 | +1.73% | 231,500 | - | +11.48% | - | - |
| 08/19 | 1,831 | 1,841 | 1,786 | 1,794 | -3.55% | 318,700 | - | +10.47% | - | - |
| 08/18 | 1,873 | 1,893 | 1,841 | 1,860 | +0.05% | 234,600 | - | +15.46% | - | - |
| 08/17 | 1,870 | 1,889 | 1,851 | 1,859 | +0.22% | 138,000 | - | +16.55% | - | - |
| 08/14 | 1,808 | 1,892 | 1,797 | 1,855 | +0.54% | 304,100 | - | +17.41% | - | - |
| 08/13 | 1,844 | 1,909 | 1,829 | 1,845 | -0.27% | 293,300 | - | +17.97% | - | - |
| 08/12 | 1,815 | 1,908 | 1,782 | 1,850 | +0.54% | 482,900 | - | +19.43% | - | - |
| 08/10 | 1,810 | 1,914 | 1,810 | 1,840 | +2.39% | 872,800 | - | +19.79% | - | - |
| 08/07 | 1,815 | 1,853 | 1,785 | 1,797 | -0.61% | 466,900 | - | +17.99% | - | - |
| 08/06 | 1,780 | 1,855 | 1,763 | 1,808 | +2.44% | 992,800 | - | +19.74% | - | - |
| 08/05 | 1,550 | 1,804 | 1,547 | 1,765 | +15.59% | 1,168,500 | - | +17.82% | - | - |
| 08/04 | 1,530 | 1,546 | 1,516 | 1,527 | -0.26% | 265,200 | - | +2.69% | - | - |
| 08/03 | 1,472 | 1,545 | 1,442 | 1,531 | +3.38% | 455,800 | - | +3.1% | - | - |
| 07/31 | 1,476 | 1,500 | 1,451 | 1,481 | +2.28% | 384,900 | - | -0.27% | - | - |
| 07/30 | 1,441 | 1,469 | 1,433 | 1,448 | -0.34% | 246,100 | - | -2.56% | - | - |
| 07/29 | 1,461 | 1,471 | 1,421 | 1,453 | -0.14% | 374,100 | - | -2.61% | - | - |
| 07/28 | 1,486 | 1,486 | 1,450 | 1,455 | -2.87% | 383,200 | - | -2.87% | - | - |
| 07/27 | 1,507 | 1,510 | 1,466 | 1,498 | +1.08% | 364,700 | - | -0.53% | - | - |
| 07/24 | 1,500 | 1,506 | 1,476 | 1,482 | -1.98% | 216,300 | - | -1.98% | - | - |
| 07/23 | 1,498 | 1,517 | 1,484 | 1,512 | +1.75% | 181,700 | - | -0.59% | - | - |
| 07/22 | 1,498 | 1,504 | 1,476 | 1,486 | +0.2% | 234,000 | - | -2.81% | - | - |
| 07/21 | 1,456 | 1,487 | 1,447 | 1,483 | +2.63% | 200,100 | - | -3.64% | - | - |
| 07/17 | 1,491 | 1,494 | 1,414 | 1,445 | -4.11% | 474,800 | - | -6.89% | - | - |
| 07/16 | 1,510 | 1,522 | 1,491 | 1,507 | -0.07% | 273,500 | - | -3.89% | - | - |
| 07/15 | 1,517 | 1,526 | 1,491 | 1,508 | -0.2% | 148,200 | - | -4.56% | - | - |
| 07/14 | 1,465 | 1,515 | 1,457 | 1,511 | +3.42% | 283,000 | - | -5.15% | - | - |
| 07/13 | 1,485 | 1,509 | 1,458 | 1,461 | -0.75% | 236,200 | - | -8.97% | - | - |
| 07/10 | 1,477 | 1,487 | 1,463 | 1,472 | 0% | 230,300 | - | -9.19% | - | - |
| 07/09 | 1,454 | 1,477 | 1,442 | 1,472 | +1.1% | 258,300 | - | -10.19% | - | - |
| 07/08 | 1,470 | 1,489 | 1,454 | 1,456 | -1.95% | 339,600 | - | -12.08% | - | - |
| 07/07 | 1,520 | 1,523 | 1,465 | 1,485 | -1.72% | 345,900 | - | -11.55% | - | - |
| 07/06 | 1,526 | 1,536 | 1,503 | 1,511 | -0.2% | 219,100 | - | -10.96% | - | - |
| 07/03 | 1,489 | 1,520 | 1,483 | 1,514 | +1.95% | 250,500 | - | -11.67% | - | - |
| 07/02 | 1,500 | 1,510 | 1,479 | 1,485 | -1% | 215,100 | - | -14.16% | - | - |
| 07/01 | 1,483 | 1,507 | 1,477 | 1,500 | +1.15% | 212,100 | - | -14.24% | - | - |
| 06/30 | 1,490 | 1,506 | 1,483 | 1,483 | -0.74% | 213,500 | - | -16.12% | - | - |
| 06/29 | 1,525 | 1,536 | 1,465 | 1,494 | -1.13% | 355,800 | - | -16.58% | - | - |
| 06/26 | 1,534 | 1,541 | 1,503 | 1,511 | -0.98% | 259,300 | - | -16.52% | - | - |
| 06/25 | 1,590 | 1,599 | 1,526 | 1,526 | -3.96% | 338,400 | - | -16.43% | - | - |
| 06/24 | 1,610 | 1,639 | 1,570 | 1,589 | -0.69% | 263,600 | - | -13.59% | - | - |
| 06/23 | 1,645 | 1,664 | 1,600 | 1,600 | -3.21% | 284,500 | - | -13.42% | - | - |
| 06/22 | 1,666 | 1,682 | 1,636 | 1,653 | -0.42% | 200,000 | - | -10.99% | - | - |
| 06/19 | 1,678 | 1,682 | 1,646 | 1,660 | -2.47% | 302,800 | - | -10.9% | - | - |
| 06/18 | 1,719 | 1,745 | 1,698 | 1,702 | -0.12% | 187,000 | - | -8.98% | - | - |
| 06/17 | 1,745 | 1,753 | 1,701 | 1,704 | -1.62% | 308,800 | - | -9.02% | - | - |
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 | 888 5/8 | 280 1/22 | 1,223,000 5/15 | - | - | +19.6% 2/29 | -26.85% 8/17 |
| 2009年 3月期 | 530 5/19 | 123 2/23 | 1,292,000 5/16 | - | - | +40.07% 5/19 | -33.59% 10/10 |
| 2010年 3月期 | 266 3/29 6/11 | 150 4/1 | 536,000 6/1 | - | - | +36.51% 6/11 | -16.39% 7/13 |
| 2011年 3月期 | 294 5/14 5/13 | 142 3/15 | 629,000 2/10 | 128億2699万 | 61億9535万 | +20.08% 10/14 | -40.27% 3/15 |
| 2012年 3月期 | 397 11/29 | 198 8/9 | 7,373,000 11/29 | 173億2080万 | 86億3858万 | +32.41% 11/24 | -14.43% 4/9 |
| 2013年 3月期 | 279 4/26 | 185 11/14 | 609,000 5/14 | 121億7255万 | 80億7140万 | +15.16% 7/3 | -14.35% 6/4 |
| 2014年 3月期 | 345 7/16 | 201 4/2 | 2,424,000 5/15 | 150億5208万 | 87億6947万 | +41.22% 5/21 | -15.1% 2/4 |
| 2015年 3月期 | 355 2/23 | 233 4/30 4/14 他2件 | 3,186,000 11/26 | 154億8837万 | 101億6561万 | +16.42% 5/14 | -7.99% 10/14 |
| 2016年 3月期 | 465 6/8 | 228 2/12 | 2,255,000 5/13 | 202億8759万 | 99億4746万 | +19.15% 5/18 | -16.34% 2/12 |
| 2017年 3月期 | 563 1/30 | 250 4/6 | 822,000 12/6 | 245億6325万 | 109億730万 | +16.37% 12/7 | -9.63% 6/24 |
| 2018年 3月期 | 965 10/30 | 443 4/13 | 2,716,100 3/20 | 421億221万 | 193億2775万 | +29.07% 5/12 | -15.78% 2/14 |
| 2019年 3月期 | 837 5/21 | 482 12/25 | 2,121,800 5/15 | 365億1766万 | 210億2929万 | +10.79% 5/15 | -20% 12/25 |
| 2020年 3月期 | 823 11/12 | 445 3/13 | 502,200 5/14 | 359億686万 | 194億1500万 | +11.3% 11/12 | -22.79% 3/13 |
| 2021年 3月期 | 1,157 3/16 | 460 8/3 | 2,020,200 3/9 | 504億7902万 | 200億6944万 | +32.2% 3/15 | -13.33% 8/3 |
| 2022年 3月期 | 2,045 10/19 | 947 4/26 | 2,088,000 10/20 | 892億2178万 | 413億1688万 | +28.57% 8/2 | -13.53% 11/18 |
| 2023年 3月期 | 1,614 4/19 | 1,137 7/15 | 950,400 5/13 | 704億1758万 | 496億644万 | +12.33% 1/26 | -16.79% 5/12 |
| 2024年 3月期 | 1,584 7/26 | 1,127 12/14 | 1,017,800 9/28 | 691億870万 | 491億7014万 | +8.79% 7/26 | -16.08% 10/4 |
| 2025年 3月期 | 1,458 5/14 | 972 8/5 | 906,200 8/30 | 636億1142万 | 424億761万 | +6.01% 5/13 | -20.49% 8/5 |
| 2026年 3月期 | 1,520 3/31 | 804 4/7 | 1,328,500 3/31 | 663億1643万 | 350億7790万 | +15.24% 1/15 | -11.27% 3/23 |
| 最新 | 1,519 2026/11/12 | 712,900 | 662億7280万 | -4.53% 1,591 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 68%（1.68倍）
- 1989/12/29 vs 1988/12/28
- 18%（1.18倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/29 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/29 vs 1992/12/29
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/29
- 263%（3.63倍）
- 1995/12/29 vs 1994/12/30
- -48%（0.52倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 21%（1.21倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 90%（1.9倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- 54%（1.54倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 104%（2.04倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/11/12 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
120円（1997/12/24） - 1166%（12.66倍）
1,519円（11/12）
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。
