- 7102
- 2026/09/28
- 時価
- 543億円
- PER 予
- 7.13倍
- 2010年以降
- 赤字-41.26倍
（2010-2026年） - PBR
- 0.63倍
- 2010年以降
- 0.3-2.62倍
（2010-2026年） - 配当 予
- 1.35%
- ROE 予
- 8.88%
- ROA 予
- 4.89%
- 資料
- Link
- CSV,JSON
日本車輌製造（7102）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,695
- 始値
- 3,700
- 高値
- 3,740
- 安値
- 3,685
- 終値 +0.27%
- 3,705
- 出来高 +26.95%
- 50,400
乖離率
- 株価（5日）
移動平均値 - +1.28%
3,658 - 株価（25日）
移動平均値 - +1.76%
3,641 - 出来高（5日）
移動平均値 - +31.8%
38,240
2026/04/30～2026/09/28
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 | 3,700 | 3,740 | 3,685 | 3,705 | +0.27% | 50,400 | - | +1.76% | - | - |
| 09/25 | 3,635 | 3,695 | 3,635 | 3,695 | +1.65% | 39,700 | - | +1.65% | - | - |
| 09/24 | 3,630 | 3,650 | 3,595 | 3,635 | +0.14% | 34,100 | - | +0.06% | - | - |
| 09/18 | 3,645 | 3,685 | 3,625 | 3,630 | +0.14% | 42,800 | - | -0.17% | - | - |
| 09/17 | 3,580 | 3,625 | 3,580 | 3,625 | +2.11% | 24,200 | - | -0.25% | - | - |
| 09/16 | 3,580 | 3,600 | 3,550 | 3,550 | +0.28% | 24,400 | - | -2.26% | - | - |
| 09/15 | 3,515 | 3,580 | 3,515 | 3,540 | +0.28% | 21,600 | - | -2.48% | - | - |
| 09/14 | 3,500 | 3,555 | 3,490 | 3,530 | +0.57% | 20,300 | - | -2.7% | - | - |
| 09/11 | 3,495 | 3,550 | 3,475 | 3,510 | -1.96% | 30,700 | - | -3.2% | - | - |
| 09/10 | 3,570 | 3,595 | 3,530 | 3,580 | -0.14% | 27,800 | - | -1.21% | - | - |
| 09/09 | 3,510 | 3,615 | 3,505 | 3,585 | +1.56% | 19,500 | - | -0.99% | - | - |
| 09/08 | 3,600 | 3,630 | 3,530 | 3,530 | -2.89% | 33,300 | - | -2.32% | - | - |
| 09/07 | 3,630 | 3,655 | 3,615 | 3,635 | 0% | 27,300 | - | +0.75% | - | - |
| 09/04 | 3,595 | 3,640 | 3,550 | 3,635 | +0.69% | 29,300 | - | +1.06% | - | - |
| 09/03 | 3,600 | 3,665 | 3,590 | 3,610 | +1.12% | 31,900 | - | +0.67% | - | - |
| 09/02 | 3,650 | 3,675 | 3,570 | 3,570 | -3.64% | 46,300 | - | -0.25% | - | - |
| 09/01 | 3,680 | 3,745 | 3,665 | 3,705 | +0.27% | 39,300 | - | +3.2% | - | - |
| 08/31 | 3,740 | 3,760 | 3,695 | 3,695 | -1.47% | 39,800 | - | +2.72% | - | - |
| 08/28 | 3,705 | 3,785 | 3,640 | 3,750 | -0.53% | 51,600 | - | +4.22% | - | - |
| 08/27 | 3,755 | 3,780 | 3,740 | 3,770 | +0.4% | 19,100 | - | +4.84% | - | - |
| 08/26 | 3,710 | 3,790 | 3,710 | 3,755 | +0.4% | 20,200 | - | +4.57% | - | - |
| 08/25 | 3,800 | 3,800 | 3,715 | 3,740 | -1.06% | 35,700 | - | +4.27% | - | - |
| 08/24 | 3,695 | 3,830 | 3,690 | 3,780 | +2.86% | 51,600 | - | +5.56% | - | - |
| 08/21 | 3,550 | 3,690 | 3,545 | 3,675 | +2.08% | 56,600 | - | +2.83% | - | - |
| 08/20 | 3,605 | 3,605 | 3,550 | 3,600 | +1.41% | 21,300 | - | +0.78% | - | - |
| 08/19 | 3,625 | 3,625 | 3,545 | 3,550 | -2.74% | 50,400 | - | -0.56% | - | - |
| 08/18 | 3,690 | 3,720 | 3,650 | 3,650 | -1.08% | 48,400 | - | +2.3% | - | - |
| 08/17 | 3,600 | 3,705 | 3,575 | 3,690 | +2.64% | 57,500 | - | +3.54% | - | - |
| 08/14 | 3,550 | 3,600 | 3,540 | 3,595 | +0.98% | 30,200 | - | +1.15% | - | - |
| 08/13 | 3,540 | 3,580 | 3,510 | 3,560 | +1.42% | 34,500 | - | +0.39% | - | - |
| 08/12 | 3,480 | 3,560 | 3,465 | 3,510 | +0.29% | 35,700 | - | -0.85% | - | - |
| 08/10 | 3,485 | 3,520 | 3,460 | 3,500 | +0.86% | 35,200 | - | -0.91% | - | - |
| 08/07 | 3,450 | 3,500 | 3,430 | 3,470 | 0% | 45,700 | - | -1.5% | - | - |
| 08/06 | 3,450 | 3,535 | 3,445 | 3,470 | -0.57% | 36,100 | - | -1.17% | - | - |
| 08/05 | 3,450 | 3,500 | 3,440 | 3,490 | +2.5% | 38,400 | - | -0.29% | - | - |
| 08/04 | 3,340 | 3,410 | 3,335 | 3,405 | +0.74% | 40,400 | - | -2.32% | - | - |
| 08/03 | 3,310 | 3,405 | 3,245 | 3,380 | 0% | 62,500 | - | -2.73% | - | - |
| 07/31 | 3,400 | 3,430 | 3,320 | 3,380 | +0.75% | 71,600 | - | -2.45% | - | - |
| 07/30 | 3,485 | 3,505 | 3,355 | 3,355 | -2.33% | 88,400 | - | -2.89% | - | - |
| 07/29 | 3,625 | 3,640 | 3,365 | 3,435 | -10.43% | 200,200 | - | -0.29% | - | - |
| 07/28 | 3,880 | 3,910 | 3,800 | 3,835 | -1.16% | 82,000 | - | +11.64% | - | - |
| 07/27 | 3,785 | 3,925 | 3,780 | 3,880 | +4.44% | 84,100 | - | +13.72% | - | - |
| 07/24 | 3,700 | 3,730 | 3,660 | 3,715 | +0.13% | 24,200 | - | +9.68% | - | - |
| 07/23 | 3,715 | 3,740 | 3,665 | 3,710 | +1.5% | 39,100 | - | +10.09% | - | - |
| 07/22 | 3,670 | 3,720 | 3,625 | 3,655 | 0% | 33,600 | - | +9.07% | - | - |
| 07/21 | 3,650 | 3,685 | 3,600 | 3,655 | +2.09% | 42,100 | - | +9.66% | - | - |
| 07/17 | 3,635 | 3,635 | 3,510 | 3,580 | -0.42% | 39,000 | - | +7.96% | - | - |
| 07/16 | 3,645 | 3,685 | 3,575 | 3,595 | -1.24% | 34,000 | - | +9.04% | - | - |
| 07/15 | 3,620 | 3,665 | 3,565 | 3,640 | +2.54% | 39,100 | - | +11.08% | - | - |
| 07/14 | 3,495 | 3,580 | 3,460 | 3,550 | +1.57% | 21,700 | - | +9% | - | - |
| 07/13 | 3,600 | 3,600 | 3,485 | 3,495 | -1.83% | 38,900 | - | +7.84% | - | - |
| 07/10 | 3,480 | 3,600 | 3,445 | 3,560 | +3.79% | 70,400 | - | +10.32% | - | - |
| 07/09 | 3,435 | 3,450 | 3,370 | 3,430 | +1.33% | 33,700 | - | +6.72% | - | - |
| 07/08 | 3,410 | 3,480 | 3,345 | 3,385 | -0.73% | 64,300 | - | +5.68% | - | - |
| 07/07 | 3,355 | 3,485 | 3,350 | 3,410 | +2.71% | 78,500 | - | +6.73% | - | - |
| 07/06 | 3,265 | 3,335 | 3,265 | 3,320 | +1.68% | 48,700 | - | +4.14% | - | - |
| 07/03 | 3,225 | 3,265 | 3,180 | 3,265 | +2.83% | 41,300 | - | +2.51% | - | - |
| 07/02 | 3,195 | 3,225 | 3,155 | 3,175 | -0.47% | 39,500 | - | -0.35% | - | - |
| 07/01 | 3,200 | 3,200 | 3,160 | 3,190 | +1.27% | 17,800 | - | -0.06% | - | - |
| 06/30 | 3,170 | 3,195 | 3,115 | 3,150 | +0.48% | 26,500 | - | -1.5% | - | - |
| 06/29 | 3,165 | 3,165 | 3,095 | 3,135 | +0.16% | 26,400 | - | -2.25% | - | - |
| 06/26 | 3,100 | 3,185 | 3,100 | 3,130 | +0.32% | 17,100 | - | -2.64% | - | - |
| 06/25 | 3,155 | 3,155 | 3,095 | 3,120 | +0.65% | 22,400 | - | -3.17% | - | - |
| 06/24 | 3,190 | 3,210 | 3,095 | 3,100 | -2.82% | 22,400 | - | -4.02% | - | - |
| 06/23 | 3,255 | 3,280 | 3,170 | 3,190 | -2% | 23,100 | - | -1.45% | - | - |
| 06/22 | 3,275 | 3,285 | 3,230 | 3,255 | -0.61% | 20,800 | - | +0.28% | - | - |
| 06/19 | 3,305 | 3,310 | 3,270 | 3,275 | -0.15% | 39,600 | - | +0.74% | - | - |
| 06/18 | 3,275 | 3,315 | 3,250 | 3,280 | +1.55% | 25,300 | - | +0.61% | - | - |
| 06/17 | 3,180 | 3,285 | 3,180 | 3,230 | +0.94% | 26,400 | - | -1.25% | - | - |
| 06/16 | 3,240 | 3,250 | 3,180 | 3,200 | -1.23% | 19,300 | - | -2.62% | - | - |
| 06/15 | 3,200 | 3,275 | 3,195 | 3,240 | +4.18% | 35,600 | - | -1.88% | - | - |
| 06/12 | 3,125 | 3,135 | 3,080 | 3,110 | +0.81% | 30,700 | - | -6.27% | - | - |
| 06/11 | 3,145 | 3,145 | 3,040 | 3,085 | -2.06% | 35,300 | - | -7.66% | - | - |
| 06/10 | 3,150 | 3,170 | 3,105 | 3,150 | +0.48% | 46,400 | - | -6.39% | - | - |
| 06/09 | 3,230 | 3,270 | 3,135 | 3,135 | -0.79% | 39,200 | - | -7.33% | - | - |
| 06/08 | 3,180 | 3,190 | 3,130 | 3,160 | -2.17% | 37,800 | - | -7.22% | - | - |
| 06/05 | 3,200 | 3,255 | 3,170 | 3,230 | +2.05% | 25,300 | - | -5.78% | - | - |
| 06/04 | 3,180 | 3,215 | 3,150 | 3,165 | -0.63% | 27,200 | - | -7.99% | - | - |
| 06/03 | 3,225 | 3,255 | 3,165 | 3,185 | -1.24% | 48,300 | - | -7.79% | - | - |
| 06/02 | 3,170 | 3,260 | 3,110 | 3,225 | -0.46% | 61,600 | - | -7.09% | - | - |
| 06/01 | 3,330 | 3,330 | 3,220 | 3,240 | -1.82% | 43,000 | - | -7.06% | - | - |
| 05/29 | 3,330 | 3,350 | 3,280 | 3,300 | -0.9% | 45,900 | - | -5.77% | - | - |
| 05/28 | 3,310 | 3,360 | 3,260 | 3,330 | 0% | 33,600 | - | -5.26% | - | - |
| 05/27 | 3,370 | 3,425 | 3,320 | 3,330 | -1.19% | 29,800 | - | -5.59% | - | - |
| 05/26 | 3,345 | 3,420 | 3,330 | 3,370 | +1.2% | 28,700 | - | -4.8% | - | - |
| 05/25 | 3,355 | 3,375 | 3,320 | 3,330 | +0.6% | 49,700 | - | -6.25% | - | - |
| 05/22 | 3,330 | 3,350 | 3,255 | 3,310 | -0.6% | 35,600 | - | -7.07% | - | - |
| 05/21 | 3,350 | 3,380 | 3,300 | 3,330 | +1.52% | 30,600 | - | -6.77% | - | - |
| 05/20 | 3,345 | 3,365 | 3,215 | 3,280 | -3.39% | 44,500 | - | -8.48% | - | - |
| 05/19 | 3,440 | 3,475 | 3,340 | 3,395 | +0.15% | 30,600 | - | -5.64% | - | - |
| 05/18 | 3,470 | 3,470 | 3,385 | 3,390 | -3.28% | 38,800 | - | -6.09% | - | - |
| 05/15 | 3,550 | 3,580 | 3,460 | 3,505 | -0.99% | 30,000 | - | -3.07% | - | - |
| 05/14 | 3,600 | 3,600 | 3,515 | 3,540 | -1.8% | 22,200 | - | -2.1% | - | - |
| 05/13 | 3,610 | 3,630 | 3,580 | 3,605 | -0.14% | 24,900 | - | -0.3% | - | - |
| 05/12 | 3,630 | 3,665 | 3,605 | 3,610 | -0.96% | 16,600 | - | -0.06% | - | - |
| 05/11 | 3,665 | 3,690 | 3,625 | 3,645 | -0.82% | 28,000 | - | +0.97% | - | - |
| 05/08 | 3,650 | 3,700 | 3,600 | 3,675 | -0.14% | 41,700 | - | +2.05% | - | - |
| 05/07 | 3,685 | 3,735 | 3,615 | 3,680 | +1.8% | 53,200 | - | +2.45% | - | - |
| 05/01 | 3,695 | 3,695 | 3,510 | 3,615 | -2.69% | 64,900 | - | +0.72% | - | - |
| 04/30 | 3,675 | 3,745 | 3,655 | 3,715 | +0.13% | 91,500 | - | +3.51% | - | - |
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 | 3,310 331 4/10 | 1,590 159 1/22 | 854,100 8,541,000 9/27 | - | - | +13.71% 9/27 | -16.2% 1/16 |
| 2009年 3月期 | 3,700 370 3/27 | 1,810 181 10/10 | 736,000 7,360,000 8/19 | - | - | +30.73% 8/18 | -41% 10/10 |
| 2010年 3月期 | 6,620 662 8/14 | 3,380 338 4/8 | 901,000 9,010,000 7/1 | - | - | +26.72% 5/15 | -16.47% 11/27 |
| 2011年 3月期 | 5,940 594 4/15 | 2,670 267 3/15 | 363,900 3,639,000 1/6 | 871億6950万 | 391億8225万 | +16.71% 1/6 | -32.71% 3/15 |
| 2012年 3月期 | 3,880 388 4/4 | 2,700 270 11/25 270 11/22 | 166,900 1,669,000 1/13 | 569億3900万 | 396億2250万 | +10.37% 1/23 | -10.18% 8/22 |
| 2013年 3月期 | 4,490 449 3/25 | 2,390 239 6/4 | 89,500 895,000 2/22 | 658億9075万 | 350億7325万 | +23.67% 5/7 | -12.46% 6/4 |
| 2014年 3月期 | 6,390 639 5/20 | 3,900 390 4/2 | 450,200 4,502,000 5/1 | 937億7325万 | 572億3250万 | +23.09% 5/8 | -14.01% 6/7 |
| 2015年 3月期 | 4,430 443 4/3 443 4/2 | 3,250 325 10/30 325 10/29 | 188,700 1,887,000 4/25 | 650億1030万 | 476億9379万 | +9.54% 9/1 | -14.51% 10/14 |
| 2016年 3月期 | 3,790 379 8/11 379 8/3 | 2,130 213 2/12 | 143,000 1,430,000 7/24 | 556億1829万 | 312億5777万 | +12.21% 3/16 | -17.58% 1/21 |
| 2017年 3月期 | 3,320 332 2/10 | 2,390 239 6/16 | 529,600 5,296,000 2/10 | 487億2104万 | 350億7328万 | +16.6% 2/10 | -12.31% 6/16 |
| 2018年 3月期 | 3,790 379 1/12 | 2,750 275 2/6 | 148,500 1,485,000 1/4 | 556億1829万 | 403億5628万 | +10.44% 12/4 | -16.35% 2/6 |
| 2019年 3月期 | 3,420 342 4/25 | 1,972 12/25 | 870,100 11/2 | 501億8854万 | 289億3912万 | +12.61% 2/5 | -20.41% 12/25 |
| 2020年 3月期 | 3,300 12/27 12/25 他2件 | 1,966 3/17 | 92,500 4/8 | 484億2753万 | 288億5107万 | +13.05% 3/27 | -21.96% 3/13 |
| 2021年 3月期 | 2,941 5/29 | 2,313 7/10 | 51,500 3/24 | 431億5921万 | 339億4330万 | +13.86% 9/14 | -11.56% 7/10 |
| 2022年 3月期 | 2,560 4/6 | 1,973 1/27 | 187,500 5/27 | 375億6803万 | 289億5379万 | +5.56% 3/24 | -9.57% 5/25 |
| 2023年 3月期 | 2,184 8/22 | 1,901 12/28 | 36,100 10/28 | 320億5022万 | 278億9719万 | +4.82% 3/9 | -5.27% 11/4 |
| 2024年 3月期 | 2,510 3/8 | 1,941 5/31 | 180,500 1/30 | 368億3428万 | 284億8419万 | +9.65% 1/31 | -5.58% 10/4 |
| 2025年 3月期 | 2,816 7/3 | 1,762 8/5 | 103,500 10/30 | 413億2483万 | 258億5737万 | +16.55% 7/3 | -29.25% 8/5 |
| 2026年 3月期 | 4,425 2/12 | 1,701 4/7 | 400,400 7/29 | 649億3692万 | 249億6219万 | +19.41% 10/29 | -11.49% 3/23 |
| 最新 | 3,705 2026/9/28 | 50,400 | 543億7091万 | +1.76% 3,641 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 73%（1.73倍）
- 1988/12/28 vs 1987/12/28
- 79%（1.79倍）
- 1989/12/29 vs 1988/12/28
- 77%（1.77倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 17%（1.17倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -40%（0.6倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- 45%（1.45倍）
- 2009/12/30 vs 2008/12/30
- 106%（2.06倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 69%（1.69倍）
- 2026/09/28 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,590円（2008/01/22） - 133%（2.33倍）
3,705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。
