東邦亜鉛（5707）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,028
- 始値
- 1,104
- 高値
- 1,129
- 安値
- 1,049
- 終値 +5.16%
- 1,081
- 出来高 +196.28%
- 1,546,000
乖離率
- 株価（5日）
移動平均値 - +6.61%
1,014 - 株価（25日）
移動平均値 - +23.4%
876 - 出来高（5日）
移動平均値 - +109.91%
736,520
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,104 | 1,129 | 1,049 | 1,081 | +5.16% | 1,546,000 | 146億8594万 | +23.4% | 5.71 | 1.07 |
| 08/13 | 1,009 | 1,045 | 998 | 1,028 | +2.19% | 521,800 | 139億6591万 | +18.98% | 5.43 | 1.02 |
| 08/12 | 998 | 1,050 | 990 | 1,006 | +0.1% | 748,700 | 136億6703万 | +17.66% | 5.31 | 1 |
| 08/10 | 963 | 1,014 | 959 | 1,005 | +5.57% | 583,200 | 136億5344万 | +18.24% | 5.31 | 1 |
| 08/07 | 951 | 976 | 938 | 952 | +0.74% | 282,900 | 129億3341万 | +12.8% | 5.03 | 0.95 |
| 08/06 | 960 | 1,014 | 936 | 945 | -1.36% | 690,100 | 128億3831万 | +12.63% | 4.99 | 0.94 |
| 08/05 | 915 | 964 | 909 | 958 | +5.86% | 549,300 | 130億1492万 | +15.01% | 5.06 | 0.95 |
| 08/04 | 860 | 915 | 860 | 905 | +4.5% | 315,800 | 122億9489万 | +9.56% | 4.78 | 0.9 |
| 08/03 | 836 | 872 | 822 | 866 | -1.7% | 304,300 | 117億6506万 | +5.48% | 4.57 | 0.86 |
| 07/31 | 843 | 904 | 828 | 881 | +8.36% | 580,600 | 119億6884万 | +7.7% | 4.65 | 0.88 |
| 07/30 | 807 | 828 | 794 | 813 | +0.99% | 306,700 | 110億4502万 | -0.25% | 4.29 | 0.81 |
| 07/29 | 827 | 837 | 774 | 805 | -3.25% | 462,100 | 109億3634万 | -1.11% | 4.25 | 0.8 |
| 07/28 | 873 | 873 | 815 | 832 | -3.03% | 492,800 | 113億315万 | +2.09% | 4.39 | 0.83 |
| 07/27 | 820 | 860 | 820 | 858 | +5.93% | 339,100 | 116億5637万 | +5.02% | 4.53 | 0.85 |
| 07/24 | 822 | 829 | 809 | 810 | -3.91% | 272,500 | 110億427万 | -0.98% | 4.28 | 0.81 |
| 07/23 | 836 | 873 | 835 | 843 | +1.69% | 360,900 | 114億5259万 | +2.55% | 4.45 | 0.84 |
| 07/22 | 833 | 858 | 822 | 829 | +1.97% | 346,400 | 112億6239万 | +0.61% | 4.38 | 0.82 |
| 07/21 | 774 | 822 | 770 | 813 | +6.69% | 363,400 | 110億4502万 | -1.57% | 4.29 | 0.81 |
| 07/17 | 792 | 792 | 742 | 762 | -6.04% | 561,500 | 103億5216万 | -8.19% | 4.02 | 0.76 |
| 07/16 | 833 | 841 | 808 | 811 | -4.25% | 234,200 | 110億1785万 | -2.76% | 4.28 | 0.81 |
| 07/15 | 850 | 863 | 820 | 847 | +3.29% | 347,000 | 115億693万 | +1.68% | 4.47 | 0.84 |
| 07/14 | 810 | 822 | 796 | 820 | +1.49% | 211,100 | 111億4012万 | -1.44% | 4.33 | 0.82 |
| 07/13 | 824 | 839 | 798 | 808 | -2.77% | 259,800 | 109億7710万 | -3% | 4.27 | 0.8 |
| 07/10 | 792 | 842 | 789 | 831 | +6.27% | 318,500 | 112億8956万 | -0.48% | 4.39 | 0.83 |
| 07/09 | 791 | 799 | 771 | 782 | -1.14% | 286,900 | 106億2387万 | -6.68% | 4.13 | 0.78 |
| 07/08 | 797 | 811 | 781 | 791 | -2.35% | 331,200 | 107億4614万 | -6.28% | 4.18 | 0.79 |
| 07/07 | 847 | 851 | 801 | 810 | -6.03% | 402,900 | 110億427万 | -4.82% | 4.28 | 0.81 |
| 07/06 | 868 | 930 | 850 | 862 | +0.47% | 647,000 | 117億1071万 | +0.58% | 4.55 | 0.86 |
| 07/03 | 833 | 859 | 812 | 858 | +3.13% | 406,600 | 116億5637万 | -0.46% | 4.53 | 0.85 |
| 07/02 | 791 | 847 | 791 | 832 | +3.87% | 541,100 | 113億315万 | -4.04% | 4.39 | 0.83 |
| 07/01 | 782 | 803 | 781 | 801 | +3.09% | 237,700 | 108億8200万 | -8.25% | 4.23 | 0.8 |
| 06/30 | 785 | 786 | 762 | 777 | -1.02% | 195,700 | 105億5594万 | -11.8% | 4.1 | 0.58 |
| 06/29 | 810 | 815 | 763 | 785 | -1.75% | 318,200 | 106億6463万 | -11.9% | 4.14 | 0.58 |
| 06/26 | 777 | 801 | 776 | 799 | +1.52% | 245,100 | 108億5483万 | -11.32% | 4.22 | 0.59 |
| 06/25 | 802 | 811 | 782 | 787 | -1.01% | 220,500 | 106億9180万 | -13.71% | 4.15 | 0.58 |
| 06/24 | 832 | 842 | 791 | 795 | -4.33% | 257,700 | 108億48万 | -13.59% | 4.2 | 0.59 |
| 06/23 | 892 | 892 | 830 | 831 | -7.15% | 204,100 | 112億8956万 | -10.36% | 4.39 | 0.62 |
| 06/22 | 876 | 897 | 873 | 895 | +2.17% | 160,500 | 121億5904万 | -4.28% | 4.72 | 0.66 |
| 06/19 | 892 | 907 | 869 | 876 | -3.31% | 270,100 | 119億91万 | -6.91% | 4.62 | 0.65 |
| 06/18 | 888 | 926 | 887 | 906 | +0.44% | 179,900 | 123億848万 | -4.73% | 4.78 | 0.67 |
| 06/17 | 866 | 921 | 862 | 902 | +2.38% | 222,100 | 122億5413万 | -6.24% | 4.76 | 0.67 |
| 06/16 | 909 | 923 | 878 | 881 | -1.45% | 280,700 | 119億6884万 | -9.73% | 4.65 | 0.65 |
| 06/15 | 892 | 918 | 889 | 894 | +4.07% | 286,100 | 121億4545万 | -9.79% | 4.72 | 0.66 |
| 06/12 | 824 | 866 | 824 | 859 | +8.19% | 403,100 | 116億6996万 | -14.36% | 4.53 | 0.64 |
| 06/11 | 797 | 797 | 767 | 794 | -3.52% | 493,400 | 107億8690万 | -21.93% | 4.19 | 0.59 |
| 06/10 | 836 | 850 | 812 | 823 | -2.14% | 334,700 | 111億8088万 | -20.25% | 4.34 | 0.61 |
| 06/09 | 875 | 883 | 835 | 841 | -2.1% | 344,600 | 114億2542万 | -19.6% | 4.44 | 0.62 |
| 06/08 | 873 | 892 | 850 | 859 | -6.43% | 376,500 | 116億6996万 | -18.81% | 4.53 | 0.64 |
| 06/05 | 918 | 944 | 913 | 918 | -0.76% | 245,500 | 124億7150万 | -14.29% | 4.85 | 0.68 |
| 06/04 | 946 | 946 | 922 | 925 | -5.23% | 242,100 | 125億6660万 | -14.59% | 4.88 | 0.69 |
| 06/03 | 962 | 993 | 957 | 976 | +3.06% | 270,000 | 132億5946万 | -10.79% | 5.15 | 0.72 |
| 06/02 | 960 | 967 | 916 | 947 | -3.17% | 456,500 | 128億6548万 | -14.38% | 5 | 0.7 |
| 06/01 | 1,000 | 1,010 | 956 | 978 | -1.61% | 249,700 | 132億8663万 | -12.76% | 5.16 | 0.72 |
| 05/29 | 1,010 | 1,016 | 982 | 994 | +1.12% | 282,300 | 135億400万 | -12.58% | 5.25 | 0.74 |
| 05/28 | 1,004 | 1,009 | 962 | 983 | -1.99% | 341,800 | 133億5456万 | -14.67% | 5.19 | 0.73 |
| 05/27 | 1,035 | 1,051 | 999 | 1,003 | -2.72% | 207,800 | 136億2627万 | -14.2% | 5.29 | 0.74 |
| 05/26 | 1,037 | 1,050 | 1,013 | 1,031 | -0.58% | 265,500 | 140億667万 | -12.92% | 5.44 | 0.76 |
| 05/25 | 1,055 | 1,094 | 1,032 | 1,037 | -1.8% | 309,200 | 140億8818万 | -13.22% | 5.47 | 0.77 |
| 05/22 | 1,002 | 1,065 | 1,002 | 1,056 | +6.56% | 441,600 | 143億4631万 | -12.44% | 5.57 | 0.78 |
| 05/21 | 1,014 | 1,018 | 991 | 991 | +1.75% | 308,800 | 134億6325万 | -18.5% | 5.23 | 0.73 |
| 05/20 | 1,019 | 1,019 | 954 | 974 | -6.17% | 694,100 | 132億3229万 | -20.62% | 5.14 | 0.72 |
| 05/19 | 1,061 | 1,071 | 1,015 | 1,038 | +0.29% | 549,900 | 141億177万 | -16.29% | 5.48 | 0.77 |
| 05/18 | 1,117 | 1,126 | 1,026 | 1,035 | -8.97% | 729,500 | 140億6101万 | -17.4% | 5.46 | 0.77 |
| 05/15 | 1,154 | 1,188 | 1,102 | 1,137 | -3.97% | 1,076,300 | 154億4673万 | -9.98% | 6 | 0.84 |
| 05/14 | 1,213 | 1,224 | 1,168 | 1,184 | -4.21% | 591,900 | 160億8525万 | -6.62% | 6.25 | 0.88 |
| 05/13 | 1,252 | 1,267 | 1,225 | 1,236 | -1.2% | 514,300 | 167億9170万 | -2.68% | 6.52 | 0.92 |
| 05/12 | 1,242 | 1,299 | 1,222 | 1,251 | +2.96% | 656,600 | 169億9548万 | -1.42% | 6.6 | 0.93 |
| 05/11 | 1,200 | 1,237 | 1,192 | 1,215 | +1.67% | 369,800 | 165億640万 | -4.18% | 6.41 | 0.9 |
| 05/08 | 1,175 | 1,199 | 1,147 | 1,195 | +2.14% | 435,300 | 162億3469万 | -5.68% | 6.31 | 0.89 |
| 05/07 | 1,203 | 1,228 | 1,155 | 1,170 | -0.26% | 479,200 | 158億9505万 | -7.66% | 6.18 | 0.87 |
| 05/01 | 1,159 | 1,192 | 1,159 | 1,173 | +2.89% | 418,200 | 159億3581万 | -7.57% | 6.19 | 0.87 |
| 04/30 | 1,164 | 1,174 | 1,136 | 1,140 | -4.52% | 434,900 | 154億8749万 | -10.24% | 6.02 | 0.84 |
| 04/28 | 1,199 | 1,210 | 1,171 | 1,194 | -0.83% | 543,700 | 162億2111万 | -6.28% | 6.3 | 0.88 |
| 04/27 | 1,200 | 1,224 | 1,166 | 1,204 | -0.25% | 392,800 | 163億5696万 | -5.57% | 6.36 | 0.89 |
| 04/24 | 1,260 | 1,281 | 1,204 | 1,207 | -5.18% | 401,900 | 163億9772万 | -5.18% | 6.37 | 0.89 |
| 04/23 | 1,335 | 1,347 | 1,266 | 1,273 | -4.14% | 405,700 | 172億9436万 | -0.16% | 6.72 | 0.94 |
| 04/22 | 1,394 | 1,394 | 1,305 | 1,328 | -3.63% | 359,000 | 180億4157万 | +3.83% | 7.01 | 0.98 |
| 04/21 | 1,400 | 1,456 | 1,372 | 1,378 | +0.95% | 553,200 | 187億2084万 | +7.66% | 7.27 | 1.02 |
| 04/20 | 1,415 | 1,418 | 1,354 | 1,365 | -2.43% | 393,100 | 185億4423万 | +6.72% | 7.21 | 1.01 |
| 04/17 | 1,390 | 1,422 | 1,376 | 1,399 | +1.23% | 530,700 | 190億614万 | +9.3% | 7.39 | 1.04 |
| 04/16 | 1,305 | 1,384 | 1,305 | 1,382 | +4.86% | 396,000 | 187億7519万 | +7.97% | 7.3 | 1.02 |
| 04/15 | 1,350 | 1,378 | 1,295 | 1,318 | -0.08% | 483,500 | 179億571万 | +2.65% | 6.96 | 0.98 |
| 04/14 | 1,322 | 1,358 | 1,315 | 1,319 | +2.09% | 412,600 | 179億1930万 | +2.33% | 6.96 | 0.98 |
| 04/13 | 1,263 | 1,340 | 1,260 | 1,292 | +1.89% | 400,400 | 175億5249万 | 0% | 6.82 | 0.96 |
| 04/10 | 1,313 | 1,322 | 1,261 | 1,268 | -2.31% | 380,600 | 172億2644万 | -2.54% | 6.69 | 0.94 |
| 04/09 | 1,348 | 1,351 | 1,298 | 1,298 | -5.12% | 445,100 | 176億3400万 | -1.14% | 6.85 | 0.96 |
| 04/08 | 1,318 | 1,368 | 1,311 | 1,368 | +6.21% | 621,900 | 185億8499万 | +3.71% | 7.22 | 1.01 |
| 04/07 | 1,252 | 1,297 | 1,252 | 1,288 | +2.55% | 315,600 | 174億9815万 | -3.09% | 6.8 | 0.95 |
| 04/06 | 1,240 | 1,275 | 1,233 | 1,256 | +0.96% | 279,600 | 170億6341万 | -6.82% | 6.63 | 0.93 |
| 04/03 | 1,225 | 1,271 | 1,207 | 1,244 | +4.1% | 462,200 | 169億38万 | -9.06% | 6.57 | 0.92 |
| 04/02 | 1,234 | 1,257 | 1,182 | 1,195 | -2.85% | 457,600 | 162億3469万 | -13.84% | 6.31 | 0.89 |
| 04/01 | 1,222 | 1,231 | 1,193 | 1,230 | +3.97% | 332,100 | 167億1019万 | -12.58% | 6.49 | 0.91 |
| 03/31 | 1,162 | 1,242 | 1,162 | 1,183 | -1.83% | 467,600 | 160億7167万 | -16.63% | 3.36 | 1.18 |
| 03/30 | 1,153 | 1,215 | 1,151 | 1,205 | -0.66% | 345,400 | 163億7055万 | -15.97% | 3.42 | 1.2 |
| 03/27 | 1,188 | 1,225 | 1,176 | 1,213 | +1.08% | 316,300 | 164億7923万 | -16.4% | 3.44 | 1.21 |
| 03/26 | 1,225 | 1,236 | 1,186 | 1,200 | -3.46% | 337,400 | 163億262万 | -18.2% | 3.41 | 1.2 |
| 03/25 | 1,250 | 1,260 | 1,223 | 1,243 | +2.56% | 333,600 | 168億8680万 | -16.18% | 3.53 | 1.24 |
| 03/24 | 1,241 | 1,247 | 1,181 | 1,212 | +4.94% | 476,900 | 164億6565万 | -19.31% | 3.44 | 1.21 |
| 03/23 | 1,181 | 1,195 | 1,148 | 1,155 | -9.06% | 555,600 | 156億9127万 | -23.91% | 3.28 | 1.15 |
| 03/19 | 1,295 | 1,297 | 1,270 | 1,270 | -7.5% | 519,400 | 172億5361万 | -17.59% | 3.61 | 1.27 |
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 | 12,580 1,258 7/23 | 4,130 413 1/22 | 3,059,200 30,592,000 2/22 | - | - | +36.47% 2/28 | -28.17% 1/22 |
| 2009年 3月期 | 6,590 659 5/20 | 1,360 136 10/28 | 922,800 9,228,000 5/15 | - | - | +34.94% 4/14 | -37.9% 10/27 |
| 2010年 3月期 | 5,290 529 9/10 | 2,490 249 4/1 | 864,800 8,648,000 5/29 | - | - | +24.83% 6/1 | -17.9% 7/13 |
| 2011年 3月期 | 4,920 492 4/8 | 2,870 287 8/27 287 8/25 | 595,500 5,955,000 3/29 | 668億4076万 | 389億9044万 | +13.64% 10/6 | -31.58% 3/15 |
| 2012年 3月期 | 4,490 449 5/2 | 2,660 266 10/4 | 726,500 7,265,000 5/12 | 609億9899万 | 361億3748万 | +10.76% 1/26 | -17.8% 8/22 |
| 2013年 3月期 | 4,190 419 2/5 419 2/4 | 2,330 233 8/7 | 465,500 4,655,000 3/8 | 569億2333万 | 316億5426万 | +17.23% 1/4 | -18.69% 7/25 |
| 2014年 3月期 | 4,160 416 5/22 | 2,610 261 6/27 | 385,600 3,856,000 3/24 | 565億1577万 | 354億5821万 | +10.44% 9/19 | -20.94% 6/13 |
| 2015年 3月期 | 5,160 516 8/5 | 3,010 301 4/14 301 4/11 | 494,600 4,946,000 7/9 | 701億129万 | 408億9242万 | +19.3% 7/23 | -15.94% 10/17 |
| 2016年 3月期 | 5,010 501 5/14 | 2,140 214 1/21 | 705,900 7,059,000 2/9 | 680億6346万 | 290億7301万 | +20.95% 2/25 | -17.64% 1/21 |
| 2017年 3月期 | 6,450 645 2/21 | 2,400 240 4/8 | 749,000 7,490,000 2/7 | 876億2661万 | 326億525万 | +23.14% 2/13 | -13.49% 6/24 |
| 2018年 3月期 | 6,880 2/2 1/12 | 4,080 408 5/18 | 1,420,800 2/26 | 934億6838万 | 554億2892万 | +18.18% 11/9 | -15.66% 2/9 |
| 2019年 3月期 | 5,400 4/19 | 3,010 2/15 | 874,300 10/24 | 733億6181万 | 408億9241万 | +15.38% 9/25 | -19.14% 10/25 |
| 2020年 3月期 | 3,490 4/8 | 1,131 3/17 | 913,500 8/13 | 474億1346万 | 153億6522万 | +11.18% 9/11 | -28.73% 3/13 |
| 2021年 3月期 | 2,666 12/21 | 1,064 4/6 | 1,000,600 12/22 | 362億1899万 | 144億5499万 | +21.01% 6/8 | -8.91% 1/29 |
| 2022年 3月期 | 3,670 10/19 | 1,785 6/21 | 2,110,100 10/18 | 498億5886万 | 242億5015万 | +35.21% 9/16 | -22.48% 11/19 |
| 2023年 3月期 | 3,215 4/18 | 1,958 3/23 | 2,318,000 3/31 | 436億7745万 | 266億45万 | +13.79% 8/24 | -15.21% 5/17 |
| 2024年 3月期 | 2,056 4/3 | 990 3/5 3/4 | 989,000 11/14 | 279億3183万 | 134億4966万 | +9.6% 3/29 | -27.09% 11/14 |
| 2025年 3月期 | 1,183 4/1 | 504 1/17 | 1,493,600 8/14 | 160億7167万 | 68億4710万 | +30.94% 8/16 | -32.12% 12/23 |
| 2026年 3月期 | 2,510 1/16 | 432 4/7 | 21,182,200 1/16 | 340億9965万 | 58億6894万 | +111.25% 1/16 | -23.93% 3/23 |
| 最新 | 1,081 2026/8/14 | 1,546,000 | 196億9617万 | +23.4% 876 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%（1.48倍）
- 1985/12/28 vs 1984/12/28
- -19%（0.81倍）
- 1986/12/27 vs 1985/12/28
- -14%（0.86倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/28 vs 1987/12/28
- 110%（2.1倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 73%（1.73倍）
- 1996/12/30 vs 1995/12/29
- -35%（0.65倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -36%（0.64倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 85%（1.85倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 265%（3.65倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 113%（2.13倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 62%（1.62倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/12/30 vs 2024/12/30
- 89%（1.89倍）
- 2026/08/14 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
432円（2025/04/07） - 150%（2.5倍）
1,081円（8/14）
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。
