- 6474
- 2026/10/01
- 時価
- 1412億円
- PER 予
- 16.48倍
- 2010年以降
- 6.19-51.07倍
（2010-2025年） - PBR
- 0.69倍
- 2010年以降
- 0.34-2.4倍
（2010-2025年） - 配当 予
- 1.94%
- ROE 予
- 4.22%
- ROA 予
- 2.19%
- 資料
- Link
- CSV,JSON
不二越（6474）の株価チャート
株価
10/1
- 前日 (9/30)
- 5,560
- 始値
- 5,530
- 高値
- 5,700
- 安値
- 5,470
- 終値 +1.98%
- 5,670
- 出来高 +70.97%
- 123,100
乖離率
- 株価（5日）
移動平均値 - +1.98%
5,560 - 株価（25日）
移動平均値 - +3.77%
5,464 - 出来高（5日）
移動平均値 - +59.13%
77,360
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 5,530 | 5,700 | 5,470 | 5,670 | +1.98% | 123,100 | - | +3.77% | - | - |
| 09/30 | 5,610 | 5,640 | 5,530 | 5,560 | +0.54% | 72,000 | - | +1.79% | - | - |
| 09/29 | 5,530 | 5,560 | 5,460 | 5,530 | 0% | 63,800 | - | +1.1% | - | - |
| 09/28 | 5,550 | 5,600 | 5,500 | 5,530 | +0.36% | 79,400 | - | +1.12% | - | - |
| 09/25 | 5,510 | 5,530 | 5,460 | 5,510 | +0.92% | 48,500 | - | +0.82% | - | - |
| 09/24 | 5,450 | 5,520 | 5,450 | 5,460 | +0.74% | 65,300 | - | -0.29% | - | - |
| 09/18 | 5,430 | 5,440 | 5,370 | 5,420 | +1.31% | 80,100 | - | -1.35% | - | - |
| 09/17 | 5,340 | 5,430 | 5,310 | 5,350 | +0.19% | 43,100 | - | -2.89% | - | - |
| 09/16 | 5,200 | 5,380 | 5,200 | 5,340 | +2.69% | 37,800 | - | -3.3% | - | - |
| 09/15 | 5,170 | 5,260 | 5,130 | 5,200 | +0.19% | 44,800 | - | -6.07% | - | - |
| 09/14 | 5,140 | 5,210 | 5,100 | 5,190 | -0.76% | 38,600 | - | -6.59% | - | - |
| 09/11 | 5,000 | 5,270 | 5,000 | 5,230 | +0.58% | 62,300 | - | -6.24% | - | - |
| 09/10 | 5,230 | 5,230 | 5,120 | 5,200 | -1.14% | 68,000 | - | -7.16% | - | - |
| 09/09 | 5,220 | 5,350 | 5,200 | 5,260 | +1.15% | 45,000 | - | -6.54% | - | - |
| 09/08 | 5,530 | 5,530 | 5,200 | 5,200 | -6.47% | 52,900 | - | -7.8% | - | - |
| 09/07 | 5,510 | 5,600 | 5,510 | 5,560 | +1.65% | 57,800 | - | -1.56% | - | - |
| 09/04 | 5,450 | 5,470 | 5,400 | 5,470 | +0.37% | 56,200 | - | -3.1% | - | - |
| 09/03 | 5,510 | 5,510 | 5,380 | 5,450 | +0.37% | 52,000 | - | -3.27% | - | - |
| 09/02 | 5,500 | 5,580 | 5,400 | 5,430 | -2.34% | 77,300 | - | -3.35% | - | - |
| 09/01 | 5,520 | 5,580 | 5,510 | 5,560 | -1.07% | 47,300 | - | -0.96% | - | - |
| 08/31 | 5,500 | 5,620 | 5,440 | 5,620 | +0.36% | 82,400 | - | -0.07% | - | - |
| 08/28 | 5,770 | 5,790 | 5,590 | 5,600 | -2.27% | 53,200 | - | -0.44% | - | - |
| 08/27 | 5,850 | 5,950 | 5,680 | 5,730 | -1.88% | 89,200 | - | +1.74% | - | - |
| 08/26 | 5,690 | 5,850 | 5,590 | 5,840 | +2.64% | 100,600 | - | +3.67% | - | - |
| 08/25 | 5,630 | 5,710 | 5,590 | 5,690 | +1.07% | 62,100 | - | +1.08% | - | - |
| 08/24 | 5,670 | 5,810 | 5,610 | 5,630 | -1.92% | 73,900 | - | -0.11% | - | - |
| 08/21 | 5,450 | 5,770 | 5,410 | 5,740 | +4.17% | 181,000 | - | +1.29% | - | - |
| 08/20 | 5,500 | 5,530 | 5,420 | 5,510 | +1.47% | 82,100 | - | -3.28% | - | - |
| 08/19 | 5,520 | 5,550 | 5,360 | 5,430 | -6.22% | 136,800 | - | -5.4% | - | - |
| 08/18 | 5,980 | 6,100 | 5,770 | 5,790 | -1.86% | 89,700 | - | +0.38% | - | - |
| 08/17 | 5,800 | 5,900 | 5,740 | 5,900 | +1.55% | 76,100 | - | +1.94% | - | - |
| 08/14 | 5,770 | 5,870 | 5,730 | 5,810 | +2.47% | 72,300 | - | +0.28% | - | - |
| 08/13 | 5,770 | 5,800 | 5,660 | 5,670 | -0.18% | 57,300 | - | -2.26% | - | - |
| 08/12 | 5,710 | 5,710 | 5,540 | 5,680 | -0.53% | 74,500 | - | -2.41% | - | - |
| 08/10 | 5,750 | 5,840 | 5,660 | 5,710 | -0.52% | 74,100 | - | -2.44% | - | - |
| 08/07 | 5,860 | 5,920 | 5,600 | 5,740 | -1.2% | 70,500 | - | -2.41% | - | - |
| 08/06 | 5,840 | 5,960 | 5,780 | 5,810 | -0.85% | 106,900 | - | -1.37% | - | - |
| 08/05 | 5,700 | 5,900 | 5,680 | 5,860 | +5.4% | 127,100 | - | -0.69% | - | - |
| 08/04 | 5,470 | 5,620 | 5,440 | 5,560 | +2.58% | 135,800 | - | -5.83% | - | - |
| 08/03 | 5,430 | 5,490 | 5,240 | 5,420 | -1.09% | 128,000 | - | -8.46% | - | - |
| 07/31 | 5,480 | 5,560 | 5,360 | 5,480 | +5.79% | 208,100 | - | -7.78% | - | - |
| 07/30 | 5,030 | 5,270 | 4,970 | 5,180 | +2.37% | 343,800 | - | -13.2% | - | - |
| 07/29 | 5,310 | 5,350 | 4,950 | 5,060 | -5.07% | 212,000 | - | -15.68% | - | - |
| 07/28 | 5,730 | 5,790 | 5,310 | 5,330 | -8.26% | 186,800 | - | -11.73% | - | - |
| 07/27 | 5,720 | 5,850 | 5,590 | 5,810 | +3.01% | 112,800 | - | -4.35% | - | - |
| 07/24 | 5,710 | 5,720 | 5,520 | 5,640 | -2.42% | 106,100 | - | -7.28% | - | - |
| 07/23 | 5,750 | 5,830 | 5,670 | 5,780 | +0.35% | 105,500 | - | -5.23% | - | - |
| 07/22 | 5,840 | 5,950 | 5,740 | 5,760 | +0.35% | 121,000 | - | -5.67% | - | - |
| 07/21 | 5,880 | 5,960 | 5,680 | 5,740 | -1.88% | 164,200 | - | -6.09% | - | - |
| 07/17 | 6,210 | 6,230 | 5,700 | 5,850 | -8.74% | 203,500 | - | -4.3% | - | - |
| 07/16 | 6,450 | 6,520 | 6,300 | 6,410 | -1.23% | 133,200 | - | +5.1% | - | - |
| 07/15 | 6,640 | 6,670 | 6,130 | 6,490 | -1.52% | 364,600 | - | +7.13% | - | - |
| 07/14 | 6,120 | 6,830 | 6,000 | 6,590 | +7.33% | 527,700 | - | +9.54% | - | - |
| 07/13 | 6,300 | 6,360 | 5,990 | 6,140 | -2.23% | 179,300 | - | +2.73% | - | - |
| 07/10 | 6,290 | 6,430 | 6,270 | 6,280 | +3.97% | 156,600 | - | +5.44% | - | - |
| 07/09 | 6,060 | 6,110 | 5,950 | 6,040 | +0.83% | 88,200 | - | +1.68% | - | - |
| 07/08 | 6,100 | 6,160 | 5,970 | 5,990 | -2.6% | 111,900 | - | +0.99% | - | - |
| 07/07 | 6,500 | 6,550 | 6,120 | 6,150 | -5.53% | 122,900 | - | +3.76% | - | - |
| 07/06 | 6,500 | 6,550 | 6,350 | 6,510 | +1.24% | 105,500 | - | +10.23% | - | - |
| 07/03 | 6,000 | 6,430 | 5,950 | 6,430 | +7.71% | 156,400 | - | +9.43% | - | - |
| 07/02 | 5,970 | 6,030 | 5,840 | 5,970 | -1.32% | 70,400 | - | +2.05% | - | - |
| 07/01 | 6,030 | 6,080 | 5,970 | 6,050 | +2.02% | 70,300 | - | +3.45% | - | - |
| 06/30 | 6,000 | 6,010 | 5,860 | 5,930 | -1% | 102,400 | - | +1.56% | - | - |
| 06/29 | 5,950 | 5,990 | 5,740 | 5,990 | +0.5% | 104,500 | - | +2.6% | - | - |
| 06/26 | 6,140 | 6,200 | 5,890 | 5,960 | -2.61% | 74,600 | - | +2.14% | - | - |
| 06/25 | 6,200 | 6,240 | 6,100 | 6,120 | +2% | 60,500 | - | +4.96% | - | - |
| 06/24 | 6,050 | 6,120 | 5,860 | 6,000 | 0% | 73,500 | - | +3.18% | - | - |
| 06/23 | 6,310 | 6,310 | 5,980 | 6,000 | -3.38% | 96,500 | - | +3.52% | - | - |
| 06/22 | 6,070 | 6,340 | 6,070 | 6,210 | +2.64% | 141,000 | - | +7.31% | - | - |
| 06/19 | 6,100 | 6,160 | 5,970 | 6,050 | +0.33% | 92,800 | - | +4.76% | - | - |
| 06/18 | 5,960 | 6,070 | 5,930 | 6,030 | +1.17% | 88,900 | - | +4.56% | - | - |
| 06/17 | 5,800 | 5,960 | 5,700 | 5,960 | +1.02% | 66,600 | - | +3.53% | - | - |
| 06/16 | 5,850 | 5,900 | 5,680 | 5,900 | +2.25% | 98,900 | - | +2.64% | - | - |
| 06/15 | 5,700 | 5,790 | 5,630 | 5,770 | +4.72% | 71,100 | - | +0.56% | - | - |
| 06/12 | 5,550 | 5,630 | 5,450 | 5,510 | +2.23% | 77,200 | - | -3.81% | - | - |
| 06/11 | 5,270 | 5,410 | 5,130 | 5,390 | -0.55% | 61,700 | - | -5.77% | - | - |
| 06/10 | 5,600 | 5,600 | 5,380 | 5,420 | -3.73% | 84,000 | - | -5.11% | - | - |
| 06/09 | 5,690 | 5,720 | 5,500 | 5,630 | +0.18% | 100,700 | - | -1.18% | - | - |
| 06/08 | 5,580 | 5,690 | 5,530 | 5,620 | -4.1% | 99,400 | - | -0.99% | - | - |
| 06/05 | 5,850 | 5,870 | 5,680 | 5,860 | +0.69% | 78,700 | - | +3.64% | - | - |
| 06/04 | 5,830 | 5,890 | 5,730 | 5,820 | -1.19% | 90,700 | - | +3.56% | - | - |
| 06/03 | 5,720 | 5,930 | 5,640 | 5,890 | +4.8% | 107,400 | - | +5.52% | - | - |
| 06/02 | 5,660 | 5,660 | 5,440 | 5,620 | -2.43% | 120,700 | - | +1.43% | - | - |
| 06/01 | 5,700 | 5,870 | 5,610 | 5,760 | -0.69% | 104,400 | - | +4.52% | - | - |
| 05/29 | 5,910 | 5,950 | 5,800 | 5,800 | -1.86% | 94,200 | - | +5.9% | - | - |
| 05/28 | 5,810 | 5,910 | 5,720 | 5,910 | +1.37% | 97,700 | - | +8.6% | - | - |
| 05/27 | 5,950 | 6,090 | 5,800 | 5,830 | -1.35% | 113,500 | - | +7.98% | - | - |
| 05/26 | 5,930 | 5,940 | 5,780 | 5,910 | 0% | 75,300 | - | +10.26% | - | - |
| 05/25 | 5,950 | 6,000 | 5,890 | 5,910 | +1.03% | 98,100 | - | +11.15% | - | - |
| 05/22 | 5,780 | 5,930 | 5,750 | 5,850 | +2.09% | 119,700 | - | +10.88% | - | - |
| 05/21 | 5,720 | 5,800 | 5,690 | 5,730 | +3.62% | 76,900 | - | +9.41% | - | - |
| 05/20 | 5,670 | 5,720 | 5,450 | 5,530 | -4.16% | 194,000 | - | +6.22% | - | - |
| 05/19 | 5,860 | 5,920 | 5,720 | 5,770 | -2.2% | 148,700 | - | +11.56% | - | - |
| 05/18 | 5,850 | 5,940 | 5,800 | 5,900 | +0.85% | 152,700 | - | +15.01% | - | - |
| 05/15 | 5,890 | 6,100 | 5,750 | 5,850 | +1.04% | 199,000 | - | +15.36% | - | - |
| 05/14 | 5,820 | 5,990 | 5,780 | 5,790 | +1.05% | 171,500 | - | +15.45% | - | - |
| 05/13 | 5,550 | 5,750 | 5,500 | 5,730 | +1.42% | 126,100 | - | +15.2% | - | - |
| 05/12 | 5,630 | 5,780 | 5,570 | 5,650 | +2.17% | 192,300 | - | +14.58% | - | - |
| 05/11 | 5,410 | 5,530 | 5,390 | 5,530 | +4.14% | 133,700 | - | +13% | - | - |
| 05/08 | 5,080 | 5,350 | 5,050 | 5,310 | +2.51% | 126,600 | - | +9.46% | - | - |
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 11月期 | 5,040 504 12/12 | 1,520 152 10/28 | 681,400 6,814,000 7/1 | - | - | +20.36% 4/21 | -32.03% 10/8 |
| 2009年 11月期 | 2,290 229 8/31 | 1,200 120 3/3 | 414,400 4,144,000 7/28 | - | - | +26.41% 4/13 | -18.7% 7/13 |
| 2010年 11月期 | 3,170 317 4/7 | 1,700 170 12/1 | 832,300 8,323,000 3/25 | - | - | +25.73% 1/22 | -13.34% 5/21 |
| 2011年 11月期 | 5,610 561 7/26 | 2,490 249 12/1 | 1,025,400 10,254,000 1/19 | 1397億9727万 | 620億4905万 | +29.06% 1/19 | -23.96% 8/22 |
| 2012年 11月期 | 5,010 501 3/21 | 2,120 212 9/6 | 578,000 5,780,000 8/17 | 1248億4569万 | 528億2891万 | +20.14% 1/4 | -19.67% 7/25 |
| 2013年 11月期 | 5,560 556 9/30 556 9/27 | 2,750 275 12/5 | 501,900 5,019,000 3/18 | 1385億5130万 | 685億2807万 | +17.4% 5/15 | -16.49% 6/7 |
| 2014年 11月期 | 8,160 816 9/29 | 5,010 501 12/2 | 998,500 9,985,000 1/17 | 2033億4184万 | 1248億4569万 | +23.56% 1/20 | -16.18% 10/17 |
| 2015年 11月期 | 7,730 773 12/26 | 4,770 477 10/2 | 680,800 6,808,000 4/3 | 1926億2652万 | 1188億6526万 | +8.29% 11/20 | -12.54% 8/25 |
| 2016年 11月期 | 5,920 592 12/2 | 2,570 257 7/8 | 563,100 5,631,000 4/5 | 1475億2251万 | 640億4271万 | +17.36% 12/8 | -22.02% 2/12 |
| 2017年 11月期 | 7,580 758 11/9 | 4,420 442 12/1 | 801,900 8,019,000 7/6 | 1888億8862万 | 1101億4349万 | +10.81% 11/7 | -6.88% 3/27 |
| 2018年 11月期 | 8,500 850 1/15 | 4,225 10/30 | 1,091,500 10,915,000 4/6 | 2118億1442万 | 1052億8422万 | +12.65% 1/12 | -19.75% 12/25 |
| 2019年 11月期 | 5,530 4/22 4/19 | 3,545 12/25 | 385,500 1/16 | 1378億396万 | 883億3907万 | +16.53% 4/17 | -15.67% 6/3 |
| 2020年 11月期 | 5,150 12/2 | 2,281 3/23 | 467,700 3/19 | 1283億3461万 | 568億4102万 | +17.98% 5/11 | -33.25% 3/19 |
| 2021年 11月期 | 5,170 3/19 | 3,850 11/29 | 753,300 6/30 | 1288億3300万 | 959億3947万 | +11.19% 7/15 | -9.52% 4/30 |
| 2022年 11月期 | 4,655 1/14 | 3,390 7/7 | 351,000 1/14 | 1159億9954万 | 844億7657万 | +8.05% 1/14 | -10.59% 3/8 |
| 2023年 11月期 | 4,260 9/20 | 3,470 12/23 | 298,300 10/5 | 1061億5640万 | 864億7012万 | +7.26% 1/31 | -9.41% 10/5 |
| 2024年 11月期 | 3,820 1/11 | 2,699 8/5 | 581,500 1/12 | 951億9189万 | 672億5730万 | +6.1% 10/7 | -18.75% 8/5 |
| 2025年 11月期 | 4,140 10/27 | 2,640 4/9 | 255,300 10/6 | 1031億6608万 | 657億8706万 | +9.94% 10/9 | -21.61% 4/9 |
| 最新 | 5,670 2026/10/1 | 123,100 | 1412億9267万 | +3.77% 5,464 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -29%（0.71倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -23%（0.77倍）
- 1987/12/28 vs 1986/12/27
- 69%（1.69倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 117%（2.17倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/10/01 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
1,050円（2002/12/19） - 440%（5.4倍）
5,670円（10/1）
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。
