- 5939
- 2026/09/28
- 時価
- 36億円
- PER 予
- 13.93倍
- 2010年以降
- 7.54-71.92倍
（2010-2026年） - PBR
- 0.81倍
- 2010年以降
- 0.85-4.86倍
（2010-2026年） - 配当 予
- 0.65%
- ROE 予
- 5.83%
- ROA 予
- 3.32%
- 資料
- Link
- CSV,JSON
大谷工業（5939）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,680
- 始値
- 4,680
- 高値
- 4,680
- 安値
- 4,630
- 終値 -0.64%
- 4,650
- 出来高 +300%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.24%
4,661 - 株価（25日）
移動平均値 - -2.11%
4,750 - 出来高（5日）
移動平均値 - +90.48%
420
2026/04/27～2026/09/28
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 | ||||||||||
| 09/28 | 4,680 | 4,680 | 4,630 | 4,650 | -0.64% | 800 | - | -2.11% | - | - |
| 09/25 | 4,680 | 4,680 | 4,680 | 4,680 | +0.11% | 200 | - | -1.64% | - | - |
| 09/24 | 4,675 | 4,690 | 4,675 | 4,675 | +0.32% | 400 | - | -1.85% | - | - |
| 09/18 | 4,660 | 4,660 | 4,660 | 4,660 | +0.43% | 300 | - | -2.31% | - | - |
| 09/17 | 4,660 | 4,660 | 4,640 | 4,640 | -0.11% | 400 | - | -2.83% | - | - |
| 09/16 | 4,655 | 4,655 | 4,630 | 4,645 | -1.06% | 2,000 | - | -2.84% | - | - |
| 09/15 | 4,695 | 4,695 | 4,665 | 4,695 | 0% | 11,100 | - | -1.96% | - | - |
| 09/14 | 4,695 | 4,695 | 4,670 | 4,695 | +0.43% | 600 | - | -2.04% | - | - |
| 09/11 | 4,700 | 4,700 | 4,675 | 4,675 | -0.74% | 1,900 | - | -2.56% | - | - |
| 09/10 | 4,710 | 4,710 | 4,710 | 4,710 | -0.21% | 100 | - | -1.98% | - | - |
| 09/09 | 4,715 | 4,720 | 4,710 | 4,720 | -0.42% | 1,500 | - | -1.89% | - | - |
| 09/08 | 4,765 | 4,770 | 4,740 | 4,740 | -0.21% | 1,900 | - | -1.58% | - | - |
| 09/07 | 4,780 | 4,780 | 4,750 | 4,750 | -1.14% | 1,700 | - | -1.43% | - | - |
| 09/04 | 4,800 | 4,805 | 4,790 | 4,805 | -0.1% | 400 | - | -0.35% | - | - |
| 09/03 | 4,815 | 4,815 | 4,790 | 4,810 | -0.1% | 700 | - | -0.29% | - | - |
| 09/02 | 4,815 | 4,815 | 4,815 | 4,815 | 0% | 200 | - | -0.21% | - | - |
| 09/01 | 4,810 | 4,815 | 4,810 | 4,815 | +0.1% | 500 | - | -0.23% | - | - |
| 08/31 | 4,810 | 4,830 | 4,810 | 4,810 | +0.1% | 400 | - | -0.41% | - | - |
| 08/28 | 4,805 | 4,805 | 4,805 | 4,805 | -0.83% | 100 | - | -0.6% | - | - |
| 08/27 | 4,845 | 4,845 | 4,845 | 4,845 | 0% | 200 | - | +0.08% | - | - |
| 08/26 | 4,850 | 4,850 | 4,845 | 4,845 | +0.83% | 200 | - | -0.02% | - | - |
| 08/25 | 4,810 | 4,870 | 4,800 | 4,805 | -1.23% | 700 | - | -0.81% | - | - |
| 08/24 | 4,795 | 4,870 | 4,795 | 4,865 | +1.46% | 800 | - | +0.33% | - | - |
| 08/21 | 4,795 | 4,795 | 4,795 | 4,795 | 0% | 100 | - | -1.22% | - | - |
| 08/20 | 4,830 | 4,830 | 4,795 | 4,795 | -1.13% | 600 | - | -1.32% | - | - |
| 08/19 | 4,830 | 4,850 | 4,830 | 4,850 | +0.94% | 1,000 | - | -0.29% | - | - |
| 08/18 | 4,805 | 4,805 | 4,805 | 4,805 | -0.93% | 200 | - | -1.33% | - | - |
| 08/17 | 4,795 | 4,850 | 4,790 | 4,850 | +1.25% | 1,700 | - | -0.53% | - | - |
| 08/14 | 4,790 | 4,800 | 4,780 | 4,790 | +0.1% | 900 | - | -1.86% | - | - |
| 08/13 | 4,795 | 4,825 | 4,760 | 4,785 | -1.34% | 3,000 | - | -2.15% | - | - |
| 08/12 | 4,805 | 4,850 | 4,800 | 4,850 | +0.94% | 1,400 | - | -0.96% | - | - |
| 08/10 | 4,800 | 4,815 | 4,800 | 4,805 | +0.1% | 800 | - | -1.98% | - | - |
| 08/07 | 4,850 | 4,850 | 4,800 | 4,800 | -1.44% | 200 | - | -2.24% | - | - |
| 08/05 | 4,865 | 4,875 | 4,865 | 4,870 | +0.41% | 400 | - | -0.92% | - | - |
| 08/04 | 4,845 | 4,850 | 4,845 | 4,850 | +0.21% | 200 | - | -1.42% | - | - |
| 08/03 | 4,800 | 4,840 | 4,780 | 4,840 | +0.31% | 1,200 | - | -1.73% | - | - |
| 07/31 | 4,870 | 4,870 | 4,815 | 4,825 | -0.1% | 800 | - | -2.13% | - | - |
| 07/30 | 4,900 | 4,900 | 4,830 | 4,830 | -0.1% | 300 | - | -2.17% | - | - |
| 07/29 | 4,840 | 4,840 | 4,805 | 4,835 | -0.1% | 3,400 | - | -2.22% | - | - |
| 07/28 | 4,840 | 4,840 | 4,830 | 4,840 | -0.21% | 800 | - | -2.24% | - | - |
| 07/27 | 4,850 | 4,850 | 4,850 | 4,850 | -1.22% | 100 | - | -2.2% | - | - |
| 07/24 | 4,910 | 4,910 | 4,910 | 4,910 | 0% | 100 | - | -1.09% | - | - |
| 07/23 | 4,925 | 4,930 | 4,910 | 4,910 | -1.6% | 700 | - | -1.17% | - | - |
| 07/22 | 4,990 | 4,990 | 4,990 | 4,990 | +0.81% | 100 | - | +0.4% | - | - |
| 07/21 | 4,875 | 4,950 | 4,845 | 4,950 | +3.02% | 400 | - | -0.4% | - | - |
| 07/17 | 4,940 | 4,940 | 4,800 | 4,805 | -2.73% | 2,200 | - | -3.38% | - | - |
| 07/16 | 5,000 | 5,000 | 4,930 | 4,940 | -0.8% | 700 | - | -0.74% | - | - |
| 07/15 | 4,960 | 4,980 | 4,910 | 4,980 | +1.43% | 500 | - | +0.1% | - | - |
| 07/14 | 4,935 | 4,935 | 4,905 | 4,910 | -0.51% | 500 | - | -1.29% | - | - |
| 07/13 | 4,935 | 4,935 | 4,930 | 4,935 | -1.1% | 1,200 | - | -0.9% | - | - |
| 07/10 | 4,950 | 4,995 | 4,940 | 4,990 | +0.4% | 700 | - | +0.08% | - | - |
| 07/09 | 5,020 | 5,020 | 4,970 | 4,970 | +0.1% | 400 | - | -0.28% | - | - |
| 07/08 | 5,030 | 5,030 | 4,960 | 4,965 | -1.1% | 400 | - | -0.3% | - | - |
| 07/07 | 5,040 | 5,040 | 5,020 | 5,020 | +1.11% | 500 | - | +0.84% | - | - |
| 07/06 | 4,975 | 5,020 | 4,965 | 4,965 | -0.2% | 400 | - | -0.16% | - | - |
| 07/03 | 4,940 | 4,975 | 4,940 | 4,975 | -0.4% | 600 | - | +0.12% | - | - |
| 07/02 | 4,910 | 4,995 | 4,910 | 4,995 | +1.52% | 400 | - | +0.54% | - | - |
| 07/01 | 4,925 | 4,925 | 4,920 | 4,920 | -1.5% | 400 | - | -0.93% | - | - |
| 06/30 | 4,980 | 4,995 | 4,915 | 4,995 | +0.2% | 1,200 | - | +0.56% | - | - |
| 06/29 | 4,985 | 4,985 | 4,985 | 4,985 | +0.3% | 200 | - | +0.34% | - | - |
| 06/26 | 4,980 | 4,980 | 4,970 | 4,970 | -0.6% | 400 | - | 0% | - | - |
| 06/25 | 5,040 | 5,040 | 5,000 | 5,000 | -0.2% | 400 | - | +0.62% | - | - |
| 06/24 | 4,975 | 5,010 | 4,975 | 5,010 | +0.2% | 200 | - | +0.91% | - | - |
| 06/23 | 5,050 | 5,050 | 5,000 | 5,000 | -0.79% | 800 | - | +0.77% | - | - |
| 06/22 | 5,040 | 5,050 | 5,030 | 5,040 | +1.31% | 900 | - | +1.65% | - | - |
| 06/19 | 4,970 | 4,975 | 4,970 | 4,975 | -0.4% | 300 | - | +0.44% | - | - |
| 06/18 | 4,960 | 4,995 | 4,960 | 4,995 | +0.71% | 200 | - | +0.91% | - | - |
| 06/17 | 4,955 | 5,030 | 4,955 | 4,960 | -0.8% | 600 | - | +0.26% | - | - |
| 06/16 | 5,000 | 5,020 | 5,000 | 5,000 | -0.4% | 500 | - | +1.03% | - | - |
| 06/15 | 5,040 | 5,040 | 4,975 | 5,020 | +2.45% | 800 | - | +1.41% | - | - |
| 06/12 | 5,000 | 5,010 | 4,900 | 4,900 | -0.2% | 500 | - | -0.99% | - | - |
| 06/11 | 4,920 | 4,920 | 4,910 | 4,910 | -0.51% | 500 | - | -0.93% | - | - |
| 06/10 | 5,000 | 5,000 | 4,930 | 4,935 | -2.85% | 1,100 | - | -0.52% | - | - |
| 06/09 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 400 | - | +2.23% | - | - |
| 06/08 | 4,900 | 5,080 | 4,900 | 5,080 | +2.94% | 3,200 | - | +2.17% | - | - |
| 06/05 | 4,910 | 5,000 | 4,910 | 4,935 | +1.13% | 2,100 | - | -0.78% | - | - |
| 06/04 | 4,900 | 4,900 | 4,880 | 4,880 | -0.41% | 700 | - | -2.13% | - | - |
| 06/03 | 4,900 | 4,900 | 4,885 | 4,900 | 0% | 400 | - | -2.02% | - | - |
| 06/02 | 4,900 | 4,900 | 4,900 | 4,900 | +0.62% | 200 | - | -2.31% | - | - |
| 06/01 | 4,915 | 4,915 | 4,870 | 4,870 | -1.32% | 1,400 | - | -3.2% | - | - |
| 05/29 | 4,935 | 4,935 | 4,935 | 4,935 | -0.4% | 200 | - | -2.32% | - | - |
| 05/28 | 4,950 | 5,010 | 4,950 | 4,955 | 0% | 800 | - | -2.25% | - | - |
| 05/27 | 4,985 | 4,985 | 4,955 | 4,955 | -0.9% | 1,100 | - | -2.54% | - | - |
| 05/26 | 5,000 | 5,000 | 5,000 | 5,000 | -0.79% | 200 | - | -1.85% | - | - |
| 05/25 | 4,945 | 5,040 | 4,945 | 5,040 | +1.92% | 1,700 | - | -1.23% | - | - |
| 05/22 | 4,950 | 4,950 | 4,920 | 4,945 | +0.61% | 800 | - | -3.17% | - | - |
| 05/21 | 4,985 | 4,985 | 4,910 | 4,915 | -0.41% | 1,100 | - | -4.04% | - | - |
| 05/20 | 4,900 | 4,935 | 4,880 | 4,935 | +0.71% | 1,400 | - | -4.03% | - | - |
| 05/19 | 4,900 | 4,950 | 4,900 | 4,900 | 0% | 500 | - | -5.09% | - | - |
| 05/18 | 4,915 | 4,925 | 4,900 | 4,900 | 0% | 1,500 | - | -5.41% | - | - |
| 05/15 | 4,935 | 4,970 | 4,900 | 4,900 | -0.71% | 4,400 | - | -5.71% | - | - |
| 05/14 | 4,980 | 4,995 | 4,930 | 4,935 | -1.1% | 1,800 | - | -5.35% | - | - |
| 05/13 | 4,965 | 5,030 | 4,965 | 4,990 | -0.99% | 2,100 | - | -4.59% | - | - |
| 05/12 | 5,100 | 5,100 | 4,985 | 5,040 | +0.8% | 1,300 | - | -3.91% | - | - |
| 05/11 | 5,060 | 5,060 | 4,995 | 5,000 | -1.19% | 800 | - | -4.78% | - | - |
| 05/08 | 4,985 | 5,060 | 4,985 | 5,060 | +0.2% | 1,100 | - | -3.82% | - | - |
| 05/07 | 5,130 | 5,130 | 4,975 | 5,050 | -1.56% | 6,100 | - | -4.25% | - | - |
| 04/30 | 5,150 | 5,160 | 5,130 | 5,130 | -0.58% | 400 | - | -3.06% | - | - |
| 04/28 | 5,230 | 5,230 | 5,110 | 5,160 | +0.58% | 700 | - | -2.81% | - | - |
| 04/27 | 5,200 | 5,240 | 5,040 | 5,130 | -1.72% | 6,400 | - | -3.46% | - | - |
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 | 2,250 225 5/14 | 1,590 159 12/20 159 11/28 他3件 | 900 9,000 3/5 | - | - | +7.86% 12/17 | -17.45% 11/8 |
| 2009年 3月期 | 2,000 200 5/20 | 980 98 12/5 | 1,100 11,000 5/20 | - | - | +35.53% 1/15 | -29.24% 11/21 |
| 2010年 3月期 | 2,100 210 10/5 | 1,570 157 4/10 | 1,100 11,000 6/11 | - | - | +13.78% 10/5 | -4.92% 11/6 |
| 2011年 3月期 | 2,000 200 7/5 | 1,660 166 3/17 | 1,100 11,000 2/7 11,000 12/6 | 17億6000万 | 14億6080万 | +5.74% 4/25 | -7.53% 3/17 |
| 2012年 3月期 | 2,200 220 2/16 220 2/6 | 1,700 170 10/6 170 10/5 | 1,800 18,000 3/5 | 19億3600万 | 14億9600万 | +12.87% 2/6 | -9.23% 9/28 |
| 2013年 3月期 | 3,310 331 3/8 | 1,960 196 4/5 | 1,600 16,000 3/12 | 29億1280万 | 17億2480万 | +18.98% 3/8 | -6.08% 5/31 |
| 2014年 3月期 | 3,260 326 5/15 | 2,610 261 3/28 261 3/27 | 800 8,000 3/6 | 28億6880万 | 22億9680万 | +4.86% 2/26 | -7.98% 3/27 |
| 2015年 3月期 | 3,310 331 7/15 | 2,640 264 6/17 | 2,600 26,000 12/22 | 29億1280万 | 23億2320万 | +15.98% 7/15 | -5.31% 8/1 |
| 2016年 3月期 | 3,300 330 3/16 | 2,650 265 2/19 265 1/22 | 2,800 28,000 10/23 | 29億400万 | 23億3200万 | +9.94% 6/15 | -6.09% 8/25 |
| 2017年 3月期 | 5,440 544 3/1 544 2/28 | 2,660 266 4/7 | 10,400 104,000 3/1 | 47億8720万 | 23億4080万 | +59.57% 2/28 | -16% 4/6 |
| 2018年 3月期 | 4,340 2/5 | 3,320 332 4/17 332 4/14 | 2,500 2/5 | 38億1920万 | 29億2160万 | +7.12% 7/7 | -3.7% 9/26 |
| 2019年 3月期 | 3,880 6/25 | 3,580 10/3 | 1,400 9/27 | 34億1440万 | 31億5040万 | +3.89% 1/15 | -3.74% 8/1 |
| 2020年 3月期 | 18,310 12/17 | 3,630 8/6 | 59,000 12/26 | 161億1280万 | 31億9440万 | +182.61% 12/16 | -39.59% 3/23 |
| 2021年 3月期 | 10,520 1/28 | 4,505 4/6 | 118,400 1/28 | 92億5760万 | 39億6440万 | +58.4% 1/27 | -17.54% 2/24 |
| 2022年 3月期 | 6,100 9/24 | 4,005 2/24 | 22,500 9/24 | 53億6800万 | 31億2390万 | +12.88% 9/22 | -8.33% 5/21 |
| 2023年 3月期 | 16,050 3/16 | 3,800 6/21 | 234,800 3/16 | 125億1900万 | 29億6400万 | +149.47% 3/15 | -20.07% 4/11 |
| 2024年 3月期 | 12,500 6/29 | 5,020 12/19 | 183,500 6/29 | 97億5000万 | 39億1560万 | +52.43% 6/29 | -20.11% 12/19 |
| 2025年 3月期 | 8,450 9/20 | 5,020 8/5 | 84,600 10/31 | 65億9100万 | 39億1560万 | +16.84% 3/5 | -26.44% 4/7 |
| 2026年 3月期 | 10,630 2/17 | 4,800 4/7 | 91,800 3/10 | 82億9140万 | 37億4400万 | +37.94% 2/16 | -31.96% 3/16 |
| 最新 | 4,650 2026/9/28 | 800 | 36億2700万 | -2.11% 4,750 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/28
- -3%（0.97倍）
- 1991/12/26 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/24 vs 1991/12/26
- -36%（0.64倍）
- 1993/12/24 vs 1992/12/24
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/24
- 43%（1.43倍）
- 1995/12/25 vs 1994/12/30
- -42%（0.58倍）
- 1996/12/25 vs 1995/12/25
- -14%（0.86倍）
- 1997/12/25 vs 1996/12/25
- -18%（0.82倍）
- 1998/12/25 vs 1997/12/25
- -27%（0.73倍）
- 1999/12/24 vs 1998/12/25
- -35%（0.65倍）
- 2000/12/25 vs 1999/12/24
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/25
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/25
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- -14%（0.86倍）
- 2004/12/27 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/29 vs 2004/12/27
- 137%（2.37倍）
- 2006/12/25 vs 2005/12/29
- -47%（0.53倍）
- 2007/12/26 vs 2006/12/25
- -11%（0.89倍）
- 2008/12/26 vs 2007/12/26
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/26
- 32%（1.32倍）
- 2010/12/29 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/29 vs 2010/12/29
- 6%（1.06倍）
- 2012/12/26 vs 2011/12/29
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/26
- 6%（1.06倍）
- 2014/12/29 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/29
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/26 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/25 vs 2017/12/26
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/25
- 212%（3.12倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/29 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/29
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/28 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
980円（2008/12/05） - 374%（4.74倍）
4,650円（9/28）
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。
