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
10/02	220	228	220	222	+0.45%	69,200	-	-3.48%	-	-
10/01	227	233	221	221	-3.49%	279,900	-	-4.74%	-	-
09/30	255	284	226	229	-4.18%	2,734,600	-	-2.14%	-	-
09/29	218	251	216	239	+9.13%	1,020,400	-	+1.27%	-	-
09/28	219	219	215	219	+0.46%	30,800	-	-7.98%	-	-
09/25	218	219	214	218	+0.93%	25,800	-	-9.54%	-	-
09/24	220	225	216	216	-0.92%	64,600	-	-11.48%	-	-
09/18	219	222	215	218	+2.83%	52,000	-	-11.02%	-	-
09/17	219	232	211	212	-2.75%	193,300	-	-14.17%	-	-
09/16	230	231	209	218	-4.8%	165,700	-	-12.45%	-	-
09/15	228	232	228	229	-0.87%	9,900	-	-8.4%	-	-
09/14	233	233	228	231	-1.28%	14,600	-	-8.33%	-	-
09/11	226	237	222	234	+2.63%	59,500	-	-7.14%	-	-
09/10	228	229	225	228	0%	14,000	-	-9.88%	-	-
09/09	227	228	225	228	0%	27,800	-	-10.24%	-	-
09/08	231	232	228	228	-2.15%	34,000	-	-10.59%	-	-
09/07	228	238	228	233	+2.64%	71,600	-	-8.98%	-	-
09/04	227	229	225	227	0%	30,000	-	-11.67%	-	-
09/03	232	233	225	227	-2.99%	56,500	-	-11.67%	-	-
09/02	236	236	231	234	0%	24,400	-	-9.3%	-	-
09/01	239	239	231	234	-1.68%	73,600	-	-9.3%	-	-
08/31	243	243	235	238	-1.24%	87,900	-	-8.11%	-	-
08/28	235	247	233	241	-9.74%	421,700	-	-6.95%	-	-
08/27	266	275	264	267	-1.11%	229,700	-	+3.09%	-	-
08/26	272	275	268	270	-0.74%	85,800	-	+4.65%	-	-
08/25	274	277	269	272	+0.37%	50,200	-	+5.84%	-	-
08/24	261	273	260	271	-0.37%	235,400	-	+5.86%	-	-
08/21	283	283	266	272	-4.23%	177,400	-	+6.67%	-	-
08/20	289	294	279	284	-1.73%	101,400	-	+11.81%	-	-
08/19	284	307	272	289	-1.03%	645,600	-	+14.23%	-	-
08/18	275	339	275	292	+12.74%	3,455,900	-	+16.33%	-	-
08/17	258	261	258	259	+0.39%	18,000	-	+4.02%	-	-
08/14	262	262	258	258	-0.39%	13,600	-	+4.03%	-	-
08/13	254	260	254	259	+0.78%	21,100	-	+4.44%	-	-
08/12	257	260	256	257	+0.78%	17,900	-	+3.63%	-	-
08/10	254	256	253	255	+1.19%	36,900	-	+3.24%	-	-
08/07	252	253	249	252	0%	10,200	-	+2.02%	-	-
08/06	254	255	249	252	+0.4%	19,900	-	+2.02%	-	-
08/05	251	252	250	251	0%	9,600	-	+1.62%	-	-
08/04	250	253	249	251	-0.4%	12,800	-	+2.03%	-	-
08/03	250	253	246	252	+0.8%	30,300	-	+2.44%	-	-
07/31	246	250	242	250	+0.4%	24,000	-	+2.04%	-	-
07/30	247	249	245	249	+2.47%	21,500	-	+1.63%	-	-
07/29	248	248	243	243	0%	22,500	-	-0.41%	-	-
07/28	245	246	241	243	0%	16,700	-	-0.41%	-	-
07/27	244	244	241	243	0%	18,600	-	0%	-	-
07/24	243	245	242	243	0%	6,300	-	0%	-	-
07/23	243	245	242	243	0%	20,200	-	+0.41%	-	-
07/22	245	246	243	243	-2.02%	17,200	-	+0.83%	-	-
07/21	247	248	247	248	+0.4%	5,700	-	+2.9%	-	-
07/17	244	250	244	247	+0.41%	21,400	-	+2.92%	-	-
07/16	247	249	243	246	+0.82%	11,900	-	+2.93%	-	-
07/15	245	246	243	244	-0.41%	13,900	-	+2.52%	-	-
07/14	243	247	243	245	-0.81%	15,300	-	+2.94%	-	-
07/13	249	250	245	247	+0.82%	15,900	-	+3.78%	-	-
07/10	247	248	245	245	+0.41%	13,200	-	+3.38%	-	-
07/09	247	247	243	244	-1.61%	3,900	-	+2.95%	-	-
07/08	247	248	247	248	+0.4%	8,100	-	+4.64%	-	-
07/07	244	248	242	247	+1.65%	16,200	-	+4.22%	-	-
07/06	247	249	243	243	-2.02%	12,900	-	+2.53%	-	-
07/03	255	255	248	248	-1.59%	23,900	-	+4.64%	-	-
07/02	251	253	244	252	+0.8%	47,100	-	+5.88%	-	-
07/01	247	250	242	250	+1.21%	14,600	-	+5.04%	-	-
06/30	242	251	241	247	+2.49%	19,600	-	+4.22%	-	-
06/29	230	241	227	241	+4.33%	33,800	-	+1.69%	-	-
06/26	235	235	231	231	-1.7%	8,800	-	-2.53%	-	-
06/25	233	240	233	235	-1.67%	6,800	-	-0.84%	-	-
06/24	239	239	230	239	+2.14%	8,500	-	+0.84%	-	-
06/23	234	241	227	234	+2.63%	21,400	-	-1.27%	-	-
06/22	226	230	225	228	-0.44%	15,000	-	-3.8%	-	-
06/19	229	231	225	229	0%	13,000	-	-3.78%	-	-
06/18	226	235	226	229	+1.33%	5,300	-	-3.78%	-	-
06/17	222	227	222	226	+1.35%	21,100	-	-5.04%	-	-
06/16	227	230	222	223	-1.33%	21,600	-	-6.3%	-	-
06/15	226	228	225	226	-0.88%	11,200	-	-5.04%	-	-
06/12	225	230	225	228	-1.3%	13,900	-	-4.2%	-	-
06/11	234	234	230	231	-1.7%	12,000	-	-2.94%	-	-
06/10	236	238	235	235	-0.84%	1,500	-	-0.84%	-	-
06/09	243	243	236	237	-0.84%	7,800	-	0%	-	-
06/08	239	243	239	239	-2.05%	4,000	-	+1.27%	-	-
06/05	250	250	241	244	-1.21%	11,600	-	+3.83%	-	-
06/04	236	252	236	247	+3.35%	14,700	-	+5.11%	-	-
06/03	253	253	229	239	-3.63%	43,400	-	+2.14%	-	-
06/02	254	255	243	248	-0.8%	19,900	-	+6.44%	-	-
06/01	255	255	250	250	-1.19%	24,400	-	+7.76%	-	-
05/29	251	254	251	253	+0.8%	6,800	-	+9.52%	-	-
05/28	248	255	248	251	+1.62%	29,700	-	+9.13%	-	-
05/27	241	254	241	247	+2.92%	19,700	-	+7.86%	-	-
05/26	240	244	240	240	0%	21,600	-	+5.26%	-	-
05/25	239	256	239	240	+2.13%	58,100	-	+5.73%	-	-
05/22	231	235	231	235	+1.29%	12,500	-	+3.98%	-	-
05/21	235	238	232	232	-0.43%	9,900	-	+2.65%	-	-
05/20	238	238	232	233	-2.1%	11,500	-	+3.1%	-	-
05/19	238	239	236	238	0%	7,500	-	+5.78%	-	-
05/18	240	240	234	238	+0.85%	12,700	-	+6.25%	-	-
05/15	231	236	231	236	+2.61%	17,400	-	+5.36%	-	-
05/14	229	231	228	230	+0.88%	21,900	-	+3.14%	-	-
05/13	227	228	223	228	+0.44%	7,700	-	+2.7%	-	-
05/12	226	227	224	227	+0.44%	10,700	-	+2.25%	-	-
05/11	225	228	223	226	+1.35%	27,800	-	+2.26%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 8月期	2,840 5,680 1/25	1,618 3,235 10/11	4,768,800 2,384,400 9/6	268億7389万	150億1208万	+25.8% 10/22	-24.23% 12/25
2020年 8月期	2,749 10/15	769 3/23	824,900 6/3	261億76万	75億5471万	+30.63% 4/14	-44.53% 3/23
2021年 8月期	1,209 10/12	552 8/30	434,600 10/16	118億8098万	54億2457万	+14.9% 10/12	-17.2% 11/2
2022年 8月期	571 9/1	321 1/28	234,500 4/27	56億1128万	31億6297万	+13.7% 3/2	-13.96% 1/27
2023年 8月期	443 10/26	318 8/17	2,262,600 10/26	43億6510万	35億8130万	+14.99% 10/26	-14.77% 7/28
2024年 8月期	389 10/17	236 8/5	340,200 1/30	43億8090万	26億5782万	+8.41% 10/17	-27.19% 8/5
2025年 8月期	457 6/27	180 4/7	7,164,600 6/30	51億4672万	20億2715万	+60.17% 6/26	-16.08% 9/2
最新	222 2026/10/2		69,200	25億15万		-3.48% 230

年間値上がり率

2019/12/30 vs 2018/12/28: 21%（1.21倍）
2020/12/30 vs 2019/12/30: -70%（0.3倍）
2021/12/30 vs 2020/12/30: -42%（0.58倍）
2022/12/30 vs 2021/12/30: -12%（0.88倍）
2023/12/29 vs 2022/12/30: -9%（0.91倍）
2024/12/30 vs 2023/12/29: -33%（0.67倍）
2025/12/30 vs 2024/12/30: -6%（0.94倍）
2026/10/02 vs 2025/12/30: 9%（1.09倍）
過去安値 180円（2025/04/07）: 23%（1.23倍）
222円（10/2）

and factory（7035）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート