大豊工業（6470）の株価チャート
株価
7/31
- 前日 (7/30)
- 1,085
- 始値
- 1,085
- 高値
- 1,130
- 安値
- 1,085
- 終値 +1.66%
- 1,103
- 出来高 -70.2%
- 93,100
乖離率
- 株価（5日）
移動平均値 - +0.82%
1,094 - 株価（25日）
移動平均値 - +2.51%
1,076 - 出来高（5日）
移動平均値 - -31.23%
135,380
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 1,085 | 1,130 | 1,085 | 1,103 | +1.66% | 93,100 | 321億7722万 | +2.51% | 8.71 | 0.49 |
| 07/30 | 1,097 | 1,160 | 1,030 | 1,085 | -0.37% | 312,400 | 316億5211万 | +1.02% | 8.57 | 0.48 |
| 07/29 | 1,100 | 1,104 | 1,055 | 1,089 | +0.09% | 77,000 | 317億6880万 | +1.4% | 8.6 | 0.48 |
| 07/28 | 1,104 | 1,104 | 1,081 | 1,088 | -1.36% | 84,200 | 317億3963万 | +1.21% | 8.59 | 0.48 |
| 07/27 | 1,067 | 1,112 | 1,062 | 1,103 | +3.37% | 110,200 | 321億7722万 | +2.6% | 8.71 | 0.49 |
| 07/24 | 1,070 | 1,074 | 1,048 | 1,067 | -1.2% | 57,200 | 311億2701万 | -0.74% | 8.43 | 0.47 |
| 07/23 | 1,084 | 1,090 | 1,075 | 1,080 | +0.75% | 27,400 | 315億625万 | +0.28% | 8.53 | 0.48 |
| 07/22 | 1,073 | 1,084 | 1,066 | 1,072 | +0.19% | 23,700 | 312億7287万 | -0.65% | 8.47 | 0.47 |
| 07/21 | 1,055 | 1,072 | 1,054 | 1,070 | +1.71% | 57,400 | 312億1452万 | -0.93% | 8.45 | 0.47 |
| 07/17 | 1,090 | 1,090 | 1,034 | 1,052 | -2.77% | 68,300 | 306億8942万 | -2.86% | 8.31 | 0.46 |
| 07/16 | 1,083 | 1,096 | 1,081 | 1,082 | -1.1% | 25,700 | 315億6459万 | -0.28% | 8.55 | 0.48 |
| 07/15 | 1,085 | 1,094 | 1,073 | 1,094 | +2.53% | 24,300 | 319億1466万 | +0.74% | 8.64 | 0.48 |
| 07/14 | 1,054 | 1,081 | 1,046 | 1,067 | +1.23% | 55,700 | 311億2701万 | -1.93% | 8.43 | 0.47 |
| 07/13 | 1,084 | 1,093 | 1,048 | 1,054 | -2.68% | 59,100 | 307億4776万 | -3.21% | 8.33 | 0.46 |
| 07/10 | 1,059 | 1,083 | 1,059 | 1,083 | +2.27% | 40,200 | 315億9377万 | -0.73% | 8.55 | 0.48 |
| 07/09 | 1,052 | 1,070 | 1,052 | 1,059 | +0.57% | 44,000 | 308億9363万 | -3.02% | 8.36 | 0.47 |
| 07/08 | 1,055 | 1,068 | 1,053 | 1,053 | -0.85% | 50,300 | 307億1859万 | -3.75% | 8.32 | 0.46 |
| 07/07 | 1,078 | 1,087 | 1,062 | 1,062 | -0.84% | 37,700 | 309億8114万 | -3.19% | 8.39 | 0.47 |
| 07/06 | 1,078 | 1,087 | 1,064 | 1,071 | 0% | 62,500 | 312億4370万 | -2.55% | 8.46 | 0.47 |
| 07/03 | 1,083 | 1,085 | 1,067 | 1,071 | -1.92% | 70,300 | 312億4370万 | -2.81% | 8.46 | 0.47 |
| 07/02 | 1,093 | 1,102 | 1,073 | 1,092 | +1.02% | 37,700 | 318億5632万 | -1.27% | 8.63 | 0.48 |
| 07/01 | 1,068 | 1,093 | 1,068 | 1,081 | +1.22% | 39,700 | 315億3542万 | -2.44% | 8.54 | 0.48 |
| 06/30 | 1,077 | 1,077 | 1,061 | 1,068 | -0.74% | 38,900 | 311億5618万 | -3.87% | 8.44 | 0.47 |
| 06/29 | 1,072 | 1,081 | 1,055 | 1,076 | +0.75% | 58,500 | 313億8956万 | -3.5% | 8.5 | 0.47 |
| 06/26 | 1,083 | 1,083 | 1,059 | 1,068 | -0.47% | 42,600 | 311億5618万 | -4.47% | 8.44 | 0.47 |
| 06/25 | 1,089 | 1,090 | 1,065 | 1,073 | -0.56% | 40,400 | 313億204万 | -4.2% | 8.48 | 0.47 |
| 06/24 | 1,108 | 1,118 | 1,068 | 1,079 | -2.53% | 81,400 | 314億7708万 | -3.92% | 8.52 | 0.47 |
| 06/23 | 1,110 | 1,130 | 1,091 | 1,107 | +1.65% | 62,800 | 322億9390万 | -1.6% | 8.74 | 0.49 |
| 06/22 | 1,125 | 1,126 | 1,070 | 1,089 | -2.33% | 132,600 | 317億6880万 | -3.37% | 8.6 | 0.48 |
| 06/19 | 1,131 | 1,133 | 1,115 | 1,115 | -0.36% | 76,400 | 325億2728万 | -1.33% | 8.81 | 0.49 |
| 06/18 | 1,131 | 1,134 | 1,118 | 1,119 | -0.8% | 34,900 | 326億4397万 | -1.24% | 8.84 | 0.49 |
| 06/17 | 1,101 | 1,136 | 1,098 | 1,128 | +2.73% | 96,200 | 329億653万 | -0.79% | 8.91 | 0.5 |
| 06/16 | 1,138 | 1,138 | 1,078 | 1,098 | -3.35% | 58,500 | 320億3135万 | -3.77% | 8.67 | 0.48 |
| 06/15 | 1,115 | 1,145 | 1,115 | 1,136 | +2.16% | 95,700 | 331億3991万 | -0.87% | 8.97 | 0.5 |
| 06/12 | 1,110 | 1,118 | 1,094 | 1,112 | +1.65% | 70,500 | 324億3977万 | -3.3% | 8.78 | 0.49 |
| 06/11 | 1,115 | 1,130 | 1,085 | 1,094 | -3.95% | 80,500 | 319億1466万 | -5.12% | 8.64 | 0.48 |
| 06/10 | 1,122 | 1,140 | 1,112 | 1,139 | +3.64% | 97,100 | 332億2742万 | -1.64% | 9 | 0.5 |
| 06/09 | 1,100 | 1,111 | 1,086 | 1,099 | +0.73% | 41,000 | 320億6053万 | -5.34% | 8.68 | 0.48 |
| 06/08 | 1,112 | 1,112 | 1,075 | 1,091 | -2.5% | 141,600 | 318億2715万 | -6.27% | 8.62 | 0.48 |
| 06/05 | 1,109 | 1,120 | 1,099 | 1,119 | +0.9% | 63,000 | 326億4397万 | -4.11% | 8.84 | 0.49 |
| 06/04 | 1,113 | 1,123 | 1,103 | 1,109 | -1.25% | 89,300 | 323億5225万 | -4.89% | 8.76 | 0.49 |
| 06/03 | 1,130 | 1,137 | 1,120 | 1,123 | 0% | 83,400 | 327億6066万 | -3.61% | 8.87 | 0.49 |
| 06/02 | 1,137 | 1,142 | 1,104 | 1,123 | -1.75% | 148,300 | 327億6066万 | -3.61% | 8.87 | 0.49 |
| 06/01 | 1,170 | 1,170 | 1,138 | 1,143 | -2.06% | 86,700 | 333億4411万 | -1.8% | 9.03 | 0.5 |
| 05/29 | 1,154 | 1,182 | 1,154 | 1,167 | +1.13% | 93,600 | 340億4425万 | +0.26% | 9.22 | 0.51 |
| 05/28 | 1,140 | 1,169 | 1,123 | 1,154 | +0.87% | 68,100 | 336億6501万 | -0.77% | 9.11 | 0.51 |
| 05/27 | 1,164 | 1,175 | 1,144 | 1,144 | -1.8% | 68,700 | 333億7329万 | -1.46% | 9.04 | 0.5 |
| 05/26 | 1,145 | 1,165 | 1,123 | 1,165 | +1.66% | 79,800 | 339億8591万 | +0.34% | 9.2 | 0.51 |
| 05/25 | 1,140 | 1,166 | 1,135 | 1,146 | +0.7% | 62,200 | 334億3163万 | -1.04% | 9.05 | 0.5 |
| 05/22 | 1,139 | 1,161 | 1,127 | 1,138 | +0.26% | 57,900 | 331億9825万 | -1.73% | 8.99 | 0.5 |
| 05/21 | 1,158 | 1,160 | 1,131 | 1,135 | +0.09% | 68,700 | 331億1073万 | -1.9% | 8.96 | 0.5 |
| 05/20 | 1,152 | 1,152 | 1,119 | 1,134 | -1.9% | 180,100 | 330億8156万 | -1.82% | 8.96 | 0.5 |
| 05/19 | 1,190 | 1,197 | 1,147 | 1,156 | -1.45% | 91,400 | 337億2336万 | +0.26% | 9.13 | 0.51 |
| 05/18 | 1,185 | 1,195 | 1,166 | 1,173 | -1.51% | 83,500 | 342億1929万 | +1.82% | 9.27 | 0.52 |
| 05/15 | 1,215 | 1,226 | 1,182 | 1,191 | -1% | 113,000 | 347億4439万 | +3.84% | 9.41 | 0.52 |
| 05/14 | 1,250 | 1,260 | 1,203 | 1,203 | -2.98% | 86,500 | 350億9446万 | +5.43% | 9.5 | 0.53 |
| 05/13 | 1,221 | 1,253 | 1,198 | 1,240 | +0.98% | 113,800 | 361億7384万 | +9.25% | 9.79 | 0.55 |
| 05/12 | 1,217 | 1,247 | 1,216 | 1,228 | +0.41% | 82,900 | 358億2377万 | +8.87% | 9.7 | 0.54 |
| 05/11 | 1,238 | 1,244 | 1,220 | 1,223 | +2.6% | 128,700 | 356億7791万 | +9.1% | 9.66 | 0.54 |
| 05/08 | 1,197 | 1,207 | 1,167 | 1,192 | -2.21% | 160,600 | 347億7356万 | +7.1% | 9.42 | 0.52 |
| 05/07 | 1,220 | 1,247 | 1,204 | 1,219 | +1.5% | 141,900 | 355億6122万 | +10.12% | 9.63 | 0.54 |
| 05/01 | 1,180 | 1,209 | 1,151 | 1,201 | +1.18% | 133,400 | 350億3612万 | +9.08% | 9.49 | 0.53 |
| 04/30 | 1,129 | 1,199 | 1,111 | 1,187 | +2.77% | 226,800 | 346億2770万 | +8.4% | 9.38 | 0.52 |
| 04/28 | 1,127 | 1,157 | 1,102 | 1,155 | +4.62% | 362,800 | 336億9418万 | +5.87% | 9.12 | 0.51 |
| 04/27 | 1,077 | 1,177 | 1,055 | 1,104 | +1.1% | 1,030,700 | 322億639万 | +1.56% | 8.72 | 0.49 |
| 04/24 | 1,105 | 1,110 | 1,088 | 1,092 | -0.73% | 98,500 | 318億5632万 | +0.83% | 8.63 | 0.48 |
| 04/23 | 1,113 | 1,115 | 1,076 | 1,100 | -1.17% | 95,000 | 320億8970万 | +1.66% | 8.69 | 0.48 |
| 04/22 | 1,130 | 1,137 | 1,103 | 1,113 | -2.28% | 89,600 | 324億6894万 | +2.96% | 8.79 | 0.49 |
| 04/21 | 1,154 | 1,158 | 1,131 | 1,139 | -0.18% | 68,800 | 332億2742万 | +5.56% | 9 | 0.5 |
| 04/20 | 1,127 | 1,145 | 1,122 | 1,141 | +2.61% | 76,200 | 332億8577万 | +5.94% | 9.01 | 0.5 |
| 04/17 | 1,125 | 1,125 | 1,102 | 1,112 | -1.42% | 46,800 | 324億3977万 | +3.54% | 8.78 | 0.49 |
| 04/16 | 1,118 | 1,136 | 1,117 | 1,128 | +1.62% | 51,200 | 329億653万 | +5.13% | 8.91 | 0.5 |
| 04/15 | 1,143 | 1,145 | 1,110 | 1,110 | -1.77% | 80,400 | 323億8142万 | +3.54% | 8.77 | 0.49 |
| 04/14 | 1,108 | 1,132 | 1,100 | 1,130 | +1.99% | 81,500 | 329億6487万 | +5.61% | 8.93 | 0.5 |
| 04/13 | 1,088 | 1,110 | 1,085 | 1,108 | +1.84% | 71,100 | 323億2308万 | +4.14% | 8.75 | 0.49 |
| 04/10 | 1,102 | 1,107 | 1,084 | 1,088 | -1.27% | 57,200 | 317億3963万 | +2.45% | 8.59 | 0.48 |
| 04/09 | 1,111 | 1,112 | 1,088 | 1,102 | -0.72% | 58,600 | 321億4804万 | +3.86% | 8.7 | 0.48 |
| 04/08 | 1,087 | 1,110 | 1,072 | 1,110 | +5.71% | 138,100 | 323億8142万 | +4.91% | 8.77 | 0.49 |
| 04/07 | 1,054 | 1,058 | 1,035 | 1,050 | +0.77% | 56,700 | 306億3107万 | -0.76% | 8.29 | 0.46 |
| 04/06 | 1,055 | 1,068 | 1,042 | 1,042 | -1.7% | 77,900 | 303億9770万 | -1.88% | 8.23 | 0.46 |
| 04/03 | 1,060 | 1,065 | 1,043 | 1,060 | +0.47% | 53,600 | 309億2280万 | -0.47% | 8.37 | 0.47 |
| 04/02 | 1,068 | 1,079 | 1,045 | 1,055 | -0.85% | 100,000 | 307億7694万 | -1.03% | 8.33 | 0.46 |
| 04/01 | 1,066 | 1,067 | 1,043 | 1,064 | +4.21% | 63,900 | 310億3949万 | -0.37% | 8.4 | 0.47 |
| 03/31 | 1,020 | 1,046 | 1,012 | 1,021 | -1.45% | 73,400 | 297億8507万 | -4.4% | - | 0.46 |
| 03/30 | 1,011 | 1,038 | 986 | 1,036 | -2.72% | 182,100 | 302億2266万 | -2.91% | - | 0.46 |
| 03/27 | 1,056 | 1,073 | 1,051 | 1,065 | -0.19% | 75,500 | 310億6866万 | +0.09% | - | 0.47 |
| 03/26 | 1,093 | 1,093 | 1,038 | 1,067 | -1.75% | 128,000 | 311億2701万 | +0.76% | - | 0.48 |
| 03/25 | 1,079 | 1,100 | 1,076 | 1,086 | +3.23% | 103,300 | 316億8128万 | +3.13% | - | 0.48 |
| 03/24 | 1,043 | 1,071 | 1,029 | 1,052 | +3.85% | 196,300 | 306億8942万 | +0.57% | - | 0.47 |
| 03/23 | 998 | 1,021 | 985 | 1,013 | -3.62% | 161,500 | 295億5169万 | -2.6% | - | 0.45 |
| 03/19 | 1,062 | 1,072 | 1,047 | 1,051 | -3.67% | 142,500 | 306億6025万 | +1.35% | - | 0.47 |
| 03/18 | 1,072 | 1,098 | 1,072 | 1,091 | +2.54% | 42,700 | 318億2715万 | +5.82% | - | 0.49 |
| 03/17 | 1,080 | 1,087 | 1,057 | 1,064 | -0.56% | 100,800 | 310億3949万 | +4.01% | - | 0.47 |
| 03/16 | 1,070 | 1,088 | 1,055 | 1,070 | +0.28% | 81,700 | 312億1452万 | +5.31% | - | 0.48 |
| 03/13 | 1,065 | 1,092 | 1,063 | 1,067 | -2.56% | 207,500 | 311億2701万 | +5.85% | - | 0.48 |
| 03/12 | 1,090 | 1,112 | 1,075 | 1,095 | -1.35% | 149,800 | 319億4384万 | +9.61% | - | 0.49 |
| 03/11 | 1,055 | 1,120 | 1,034 | 1,110 | +6.02% | 243,800 | 323億8142万 | +12.12% | - | 0.5 |
| 03/10 | 1,006 | 1,053 | 1,006 | 1,047 | +5.65% | 148,400 | 305億4356万 | +6.95% | - | 0.47 |
| 03/09 | 996 | 1,006 | 951 | 991 | -5.71% | 184,000 | 289億990万 | +2.06% | - | 0.44 |
| 03/06 | 1,057 | 1,079 | 1,040 | 1,051 | -0.28% | 109,900 | 306億6025万 | +9.02% | - | 0.47 |
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 | 1,862 7/10 | 1,081 3/17 | 187,300 12/11 | - | - | +10.15% 4/28 | -23.04% 1/22 |
| 2009年 3月期 | 1,564 6/2 | 337 1/27 1/26 | 152,000 4/28 | - | - | +30.54% 4/24 | -39.09% 10/27 |
| 2010年 3月期 | 796 6/10 | 439 4/1 | 188,200 3/29 | - | - | +24.66% 5/11 | -18.55% 11/24 |
| 2011年 3月期 | 998 4/30 | 533 8/31 | 284,600 4/22 | 281億6555万 | 150億4232万 | +17.42% 1/13 | -32.22% 3/15 |
| 2012年 3月期 | 1,073 3/29 | 595 11/14 | 90,800 5/13 | 302億8220万 | 167億9209万 | +18.27% 2/20 | -16.71% 8/22 |
| 2013年 3月期 | 1,395 2/4 | 700 8/3 | 221,200 4/23 | 393億6969万 | 197億5540万 | +33.08% 2/4 | -21.76% 8/3 |
| 2014年 3月期 | 1,479 7/17 | 926 3/28 | 195,700 1/30 | 417億4033万 | 266億2607万 | +15.34% 7/17 | -15.18% 2/4 |
| 2015年 3月期 | 1,538 3/19 | 890 5/21 5/20 | 270,200 2/3 | 443億3662万 | 255億9983万 | +10.75% 6/17 | -11.33% 10/14 |
| 2016年 3月期 | 1,775 6/19 | 1,038 2/12 | 327,200 4/27 | 511億9891万 | 299億4054万 | +13.22% 4/27 | -16.46% 9/4 |
| 2017年 3月期 | 1,745 12/16 | 986 4/8 | 282,600 10/31 | 503億6498万 | 284億4063万 | +25.78% 10/31 | -10.27% 6/16 |
| 2018年 3月期 | 1,820 11/9 | 1,372 5/30 | 422,900 7/27 | 529億3553万 | 398億8329万 | +12.5% 7/27 | -11.25% 2/14 |
| 2019年 3月期 | 1,619 4/26 | 853 12/25 | 114,100 4/27 | 471億4763万 | 248億8410万 | +12.73% 9/25 | -16.63% 12/25 |
| 2020年 3月期 | 1,018 4/22 4/18 | 428 3/17 | 710,300 9/18 | 296億9756万 | 124億8581万 | +12.55% 10/30 | -28.93% 3/13 |
| 2021年 3月期 | 1,169 3/23 | 467 4/6 | 1,383,300 12/14 | 341億260万 | 136億2353万 | +35.86% 12/14 | -9.43% 5/18 |
| 2022年 3月期 | 1,164 6/7 | 603 3/8 | 812,200 6/7 | 339億5673万 | 175億9099万 | +17.2% 1/12 | -14.6% 3/8 |
| 2023年 3月期 | 747 6/9 | 596 3/17 | 184,300 3/17 | 217億9182万 | 173億8678万 | +17.02% 5/9 | -8.92% 12/28 |
| 2024年 3月期 | 990 9/20 | 620 4/7 | 1,306,600 2/1 | 288億8073万 | 180億8692万 | +24.06% 5/15 | -11.84% 10/4 |
| 2025年 3月期 | 942 4/1 | 561 12/25 12/24 他2件 | 435,800 8/7 | 274億8045万 | 163億6574万 | +15.09% 4/30 | -24.8% 8/5 |
| 2026年 3月期 | 1,155 3/2 | 469 4/7 | 968,200 2/24 | 336億9418万 | 136億8188万 | +24.17% 2/25 | -10.84% 6/13 |
| 最新 | 1,103 2026/7/31 | 93,100 | 321億7722万 | +2.51% 1,076 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/27
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/07/31 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
337円（2009/01/27） - 227%（3.27倍）
1,103円（7/31）
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。
