のむら産業（7131）の株価チャート
株価
6/22
- 前日 (6/19)
- 3,455
- 始値
- 3,465
- 高値
- 3,485
- 安値
- 3,410
- 終値 +0.43%
- 3,470
- 出来高 +35%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -0.32%
3,481 - 株価（25日）
移動平均値 - -3.1%
3,581 - 出来高（5日）
移動平均値 - -11.18%
3,040
2026/01/23～2026/06/22
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 | ||||||||||
| 06/22 | 3,465 | 3,485 | 3,410 | 3,470 | +0.43% | 2,700 | 48億2876万 | -3.1% | 8.37 | 1.76 |
| 06/19 | 3,500 | 3,510 | 3,455 | 3,455 | -1.29% | 2,000 | 48億789万 | -3.57% | 8.34 | 1.76 |
| 06/18 | 3,470 | 3,500 | 3,460 | 3,500 | +0.86% | 1,800 | 48億7051万 | -2.51% | 8.44 | 1.78 |
| 06/17 | 3,510 | 3,580 | 3,470 | 3,470 | -1.14% | 2,500 | 48億2876万 | -3.88% | 8.37 | 1.76 |
| 06/16 | 3,710 | 3,710 | 3,490 | 3,510 | -5.39% | 6,200 | 48億8442万 | -3.15% | 8.47 | 1.78 |
| 06/15 | 3,670 | 3,800 | 3,555 | 3,710 | +3.06% | 10,700 | 51億6274万 | +1.98% | 8.95 | 1.89 |
| 06/12 | 3,870 | 3,885 | 3,450 | 3,600 | +0.28% | 31,700 | 50億967万 | -1.26% | 8.69 | 1.83 |
| 06/11 | 3,680 | 3,750 | 3,540 | 3,590 | -4.27% | 6,800 | 49億9575万 | -1.83% | 8.66 | 1.82 |
| 06/10 | 3,840 | 3,840 | 3,750 | 3,750 | +0.54% | 1,300 | 52億1840万 | +2.18% | 9.05 | 1.91 |
| 06/09 | 3,770 | 3,780 | 3,710 | 3,730 | +1.77% | 900 | 51億9057万 | +1.5% | 9 | 1.9 |
| 06/08 | 3,590 | 3,765 | 3,580 | 3,665 | +0.14% | 4,300 | 51億12万 | -0.35% | 8.84 | 1.86 |
| 06/05 | 3,510 | 3,660 | 3,510 | 3,660 | +6.4% | 4,300 | 50億9316万 | -0.68% | 8.83 | 1.86 |
| 06/04 | 3,490 | 3,540 | 3,440 | 3,440 | -3.1% | 1,400 | 47億8701万 | -6.78% | 8.3 | 1.75 |
| 06/03 | 3,600 | 3,600 | 3,550 | 3,550 | +0.57% | 400 | 49億4009万 | -4.29% | 8.57 | 1.8 |
| 06/02 | 3,630 | 3,630 | 3,470 | 3,530 | -2.75% | 3,700 | 49億1225万 | -5.21% | 8.52 | 1.79 |
| 06/01 | 3,775 | 3,775 | 3,630 | 3,630 | -3.84% | 900 | 50億5141万 | -3.17% | 8.76 | 1.84 |
| 05/29 | 3,695 | 3,805 | 3,625 | 3,775 | +2.17% | 3,100 | 52億5319万 | +0.16% | 9.11 | 1.92 |
| 05/28 | 3,745 | 3,780 | 3,680 | 3,695 | -1.73% | 2,700 | 51億4186万 | -2.51% | 8.92 | 1.88 |
| 05/27 | 3,610 | 3,760 | 3,575 | 3,760 | +6.21% | 4,500 | 52億3232万 | -1.36% | 9.07 | 1.91 |
| 05/26 | 3,510 | 3,555 | 3,485 | 3,540 | +1% | 2,100 | 49億2617万 | -7.5% | 8.54 | 1.8 |
| 05/25 | 3,515 | 3,630 | 3,420 | 3,505 | -0.85% | 5,300 | 48億7747万 | -8.94% | 8.46 | 1.78 |
| 05/22 | 3,535 | 3,535 | 3,430 | 3,535 | +0.86% | 2,100 | 49億1921万 | -8.82% | 8.53 | 1.8 |
| 05/21 | 3,500 | 3,575 | 3,500 | 3,505 | +0.86% | 3,400 | 48億7747万 | -10.2% | 8.46 | 1.78 |
| 05/20 | 3,470 | 3,545 | 3,345 | 3,475 | +0.29% | 9,200 | 48億3572万 | -11.46% | 8.38 | 1.77 |
| 05/19 | 3,485 | 3,650 | 3,455 | 3,465 | -1.56% | 6,800 | 48億2180万 | -12.19% | 8.36 | 1.76 |
| 05/18 | 3,650 | 3,665 | 3,500 | 3,520 | -3.56% | 2,000 | 48億9834万 | -11.27% | 8.49 | 1.79 |
| 05/15 | 3,810 | 3,810 | 3,490 | 3,650 | -8.52% | 9,800 | 50億7924万 | -8.34% | 8.81 | 1.85 |
| 05/14 | 3,820 | 3,990 | 3,700 | 3,990 | +4.45% | 9,500 | 55億5238万 | +0.08% | 9.63 | 2.03 |
| 05/13 | 3,890 | 3,890 | 3,810 | 3,820 | -1.29% | 2,700 | 53億1581万 | -4.07% | 9.22 | 1.94 |
| 05/12 | 3,900 | 3,900 | 3,870 | 3,870 | -0.77% | 700 | 53億8539万 | -2.69% | 9.34 | 1.97 |
| 05/11 | 3,895 | 3,925 | 3,870 | 3,900 | +0.65% | 2,900 | 54億2714万 | -1.61% | 9.41 | 1.98 |
| 05/08 | 3,920 | 3,925 | 3,870 | 3,875 | -1.15% | 1,100 | 53億9235万 | -1.72% | 9.35 | 1.97 |
| 05/07 | 3,855 | 3,970 | 3,855 | 3,920 | +1.55% | 3,700 | 54億5497万 | -0.15% | 9.46 | 1.99 |
| 05/01 | 3,780 | 3,865 | 3,780 | 3,860 | +1.05% | 2,300 | 53億7147万 | -1.23% | 9.31 | 1.96 |
| 04/30 | 3,760 | 3,935 | 3,755 | 3,820 | -0.13% | 4,400 | 53億1581万 | -1.82% | 9.22 | 1.94 |
| 04/28 | 3,805 | 3,825 | 3,770 | 3,825 | +0.53% | 4,000 | 53億2277万 | -1.49% | 9.23 | 1.94 |
| 04/27 | 3,930 | 3,950 | 3,805 | 3,805 | -2.69% | 6,400 | 52億9494万 | -1.48% | 9.18 | 1.93 |
| 04/24 | 3,930 | 3,980 | 3,880 | 3,910 | -0.51% | 2,400 | 54億4105万 | +1.8% | 9.43 | 1.99 |
| 04/23 | 4,135 | 4,135 | 3,840 | 3,930 | -4.96% | 17,100 | 54億6888万 | +2.75% | 9.48 | 2 |
| 04/22 | 4,135 | 4,255 | 4,115 | 4,135 | 0% | 2,000 | 57億5416万 | +8.36% | 9.98 | 2.1 |
| 04/21 | 4,310 | 4,310 | 4,030 | 4,135 | -4.06% | 7,400 | 57億5416万 | +8.9% | 9.98 | 2.1 |
| 04/20 | 4,245 | 4,350 | 4,130 | 4,310 | +1.53% | 7,800 | 59億9768万 | +14.05% | 10.4 | 2.19 |
| 04/17 | 4,130 | 4,395 | 4,130 | 4,245 | +2.78% | 8,000 | 59億723万 | +12.72% | 10.24 | 2.16 |
| 04/16 | 4,100 | 4,215 | 4,095 | 4,130 | +0.85% | 7,000 | 57億4720万 | +9.93% | 9.96 | 2.1 |
| 04/15 | 4,225 | 4,245 | 4,080 | 4,095 | -2.27% | 3,500 | 56億9849万 | +9.17% | 9.88 | 2.08 |
| 04/14 | 4,260 | 4,260 | 4,150 | 4,190 | 0% | 5,100 | 58億3069万 | +11.76% | 10.11 | 2.13 |
| 04/13 | 4,105 | 4,290 | 4,085 | 4,190 | +3.2% | 9,300 | 58億3069万 | +11.97% | 10.11 | 2.13 |
| 04/10 | 4,040 | 4,125 | 4,020 | 4,060 | +1.5% | 4,900 | 56億4979万 | +8.7% | 9.8 | 2.06 |
| 04/09 | 4,020 | 4,090 | 4,000 | 4,000 | +0.38% | 5,400 | 55億6630万 | +6.95% | 9.65 | 2.03 |
| 04/08 | 3,975 | 4,025 | 3,805 | 3,985 | +2.05% | 9,400 | 55億4542万 | +6.84% | 9.62 | 2.02 |
| 04/07 | 3,770 | 3,910 | 3,770 | 3,905 | +3.86% | 4,900 | 54億3410万 | +4.55% | 9.42 | 1.98 |
| 04/06 | 3,955 | 4,000 | 3,760 | 3,760 | -3.22% | 12,300 | 52億3232万 | +0.11% | 9.07 | 1.91 |
| 04/03 | 3,725 | 3,885 | 3,725 | 3,885 | +5.43% | 7,100 | 54億626万 | +2.97% | 9.37 | 1.97 |
| 04/02 | 3,610 | 3,770 | 3,605 | 3,685 | +3.8% | 15,000 | 51億2795万 | -2.69% | 8.89 | 1.87 |
| 04/01 | 3,505 | 3,550 | 3,465 | 3,550 | +5.5% | 2,500 | 49億4009万 | -6.65% | 8.57 | 1.8 |
| 03/31 | 3,405 | 3,500 | 3,365 | 3,365 | -2.32% | 6,200 | 46億8264万 | -11.91% | 8.12 | 1.71 |
| 03/30 | 3,415 | 3,470 | 3,390 | 3,445 | -1.15% | 5,500 | 47億9397万 | -10.33% | 8.31 | 1.75 |
| 03/27 | 3,370 | 3,545 | 3,370 | 3,485 | +1.31% | 6,600 | 48億4963万 | -9.57% | 8.41 | 1.77 |
| 03/26 | 3,460 | 3,660 | 3,390 | 3,440 | -4.44% | 9,000 | 47億8701万 | -10.86% | 8.3 | 1.75 |
| 03/25 | 3,380 | 3,635 | 3,380 | 3,600 | +8.76% | 11,700 | 50億967万 | -6.86% | 8.69 | 1.83 |
| 03/24 | 3,320 | 3,350 | 3,215 | 3,310 | +1.07% | 25,000 | 46億611万 | -14.38% | 7.99 | 1.68 |
| 03/23 | 3,435 | 3,495 | 3,190 | 3,275 | -6.56% | 35,500 | 45億5740万 | -15.48% | 7.9 | 1.66 |
| 03/19 | 3,650 | 3,650 | 3,505 | 3,505 | -5.65% | 11,200 | 48億7747万 | -9.78% | 8.46 | 1.78 |
| 03/18 | 3,695 | 3,715 | 3,540 | 3,715 | +1.23% | 11,300 | 51億6970万 | -4.25% | 8.96 | 1.89 |
| 03/17 | 3,680 | 3,780 | 3,565 | 3,670 | 0% | 17,400 | 51億708万 | -5.14% | 8.86 | 1.86 |
| 03/16 | 3,985 | 3,985 | 3,555 | 3,670 | -8.14% | 31,900 | 51億708万 | -4.85% | 8.86 | 1.86 |
| 03/13 | 4,045 | 4,045 | 3,910 | 3,995 | -0.62% | 6,900 | 55億5934万 | +3.96% | 9.64 | 2.03 |
| 03/12 | 3,945 | 4,030 | 3,945 | 4,020 | +1.39% | 3,900 | 55億9413万 | +5.24% | 9.7 | 2.04 |
| 03/11 | 4,065 | 4,065 | 3,900 | 3,965 | -2.46% | 11,500 | 55億1759万 | +4.56% | 9.57 | 2.01 |
| 03/10 | 4,000 | 4,120 | 3,980 | 4,065 | +1.63% | 2,500 | 56億5675万 | +7.85% | 9.81 | 2.07 |
| 03/09 | 3,995 | 4,070 | 3,810 | 4,000 | -0.62% | 7,500 | 55億6630万 | +7.07% | 9.65 | 2.03 |
| 03/06 | 4,050 | 4,130 | 4,000 | 4,025 | -3.94% | 4,000 | 56億108万 | +8.61% | 9.71 | 2.05 |
| 03/05 | 3,775 | 4,190 | 3,775 | 4,190 | +11.88% | 10,100 | 58億3069万 | +14.04% | 10.11 | 2.13 |
| 03/04 | 3,955 | 3,980 | 3,715 | 3,745 | -8.55% | 8,700 | 52億1144万 | +2.97% | 9.04 | 1.9 |
| 03/03 | 4,450 | 4,450 | 4,045 | 4,095 | -7.98% | 8,900 | 56億9849万 | +13.09% | 9.88 | 2.08 |
| 03/02 | 4,180 | 4,450 | 4,175 | 4,450 | +6.46% | 6,500 | 61億9250万 | +24.02% | 10.74 | 2.26 |
| 02/27 | 4,215 | 4,215 | 3,925 | 4,180 | -0.95% | 12,200 | 58億1678万 | +18.15% | 10.09 | 2.12 |
| 02/26 | 4,090 | 4,300 | 4,045 | 4,220 | +2.8% | 7,200 | 58億7244万 | +20.64% | 10.18 | 2.14 |
| 02/25 | 4,055 | 4,120 | 4,000 | 4,105 | +3.4% | 5,000 | 57億1241万 | +18.74% | 9.9 | 2.09 |
| 02/24 | 3,965 | 4,100 | 3,940 | 3,970 | +1.28% | 7,200 | 55億2455万 | +16.15% | 9.58 | 2.02 |
| 02/20 | 3,765 | 3,940 | 3,730 | 3,920 | +4.67% | 9,400 | 54億5497万 | +15.84% | 9.46 | 1.99 |
| 02/19 | 3,605 | 3,820 | 3,605 | 3,745 | +4.03% | 8,700 | 52億1144万 | +11.69% | 9.04 | 1.9 |
| 02/18 | 3,600 | 3,630 | 3,585 | 3,600 | 0% | 3,600 | 50億967万 | +8.14% | 8.69 | 1.83 |
| 02/17 | 3,610 | 3,610 | 3,585 | 3,600 | -0.28% | 2,700 | 50億967万 | +8.76% | 8.69 | 1.83 |
| 02/16 | 3,585 | 3,620 | 3,540 | 3,610 | +2.27% | 5,900 | 50億2358万 | +9.66% | 8.71 | 1.83 |
| 02/13 | 3,555 | 3,625 | 3,530 | 3,530 | -0.14% | 7,100 | 49億1225万 | +7.95% | 8.52 | 1.79 |
| 02/12 | 3,415 | 3,570 | 3,415 | 3,535 | +4.28% | 5,600 | 49億1921万 | +8.67% | 8.53 | 1.8 |
| 02/10 | 3,350 | 3,420 | 3,350 | 3,390 | -0.88% | 1,200 | 47億1743万 | +4.73% | 8.18 | 1.72 |
| 02/09 | 3,395 | 3,425 | 3,325 | 3,420 | +1.48% | 2,300 | 47億5918万 | +6.01% | 8.25 | 1.74 |
| 02/06 | 3,300 | 3,415 | 3,300 | 3,370 | +0.9% | 2,800 | 46億8960万 | +4.92% | 8.13 | 1.71 |
| 02/05 | 3,415 | 3,460 | 3,330 | 3,340 | -1.76% | 4,600 | 46億4786万 | +4.38% | 8.06 | 1.7 |
| 02/04 | 3,355 | 3,440 | 3,325 | 3,400 | +2.1% | 6,100 | 47億3135万 | +6.58% | 8.2 | 1.73 |
| 02/03 | 3,385 | 3,385 | 3,330 | 3,330 | -1.48% | 2,100 | 46億3394万 | +4.75% | 8.03 | 1.69 |
| 02/02 | 3,280 | 3,405 | 3,280 | 3,380 | +3.84% | 15,400 | 47億352万 | +6.62% | 8.16 | 1.72 |
| 01/30 | 3,240 | 3,255 | 3,230 | 3,255 | +0.46% | 700 | 45億2957万 | +3.01% | 7.85 | 1.82 |
| 01/29 | 3,200 | 3,255 | 3,115 | 3,240 | +0.47% | 4,900 | 45億870万 | +2.73% | 7.82 | 1.81 |
| 01/28 | 3,275 | 3,285 | 3,205 | 3,225 | -1.68% | 5,600 | 44億8782万 | +2.45% | 7.78 | 1.8 |
| 01/27 | 3,380 | 3,380 | 3,260 | 3,280 | -1.8% | 6,100 | 45億6436万 | +4.33% | 7.91 | 1.83 |
| 01/26 | 3,215 | 3,375 | 3,215 | 3,340 | +2.61% | 15,500 | 46億4786万 | +6.37% | 8.06 | 1.87 |
| 01/23 | 3,210 | 3,270 | 3,180 | 3,255 | +1.72% | 7,300 | 45億2957万 | +3.83% | 7.85 | 1.82 |
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 | |
| 2022年 10月期 | 1,173 9/13 | 817 2/24 | 1,112,400 12/3 | 16億3231万 | 12億6328万 | +10.71% 8/25 | -8.17% 11/8 |
| 2023年 10月期 | 2,384 10/2 | 959 11/21 | 509,300 5/30 | 33億1751万 | 13億3452万 | +27.89% 9/19 | -12.66% 11/2 |
| 2024年 10月期 | 2,031 10/28 | 1,273 12/21 | 125,300 12/15 | 28億2628万 | 17億7147万 | +14.67% 10/1 | -17.93% 12/18 |
| 2025年 10月期 | 3,790 9/22 | 1,520 11/20 | 139,100 4/22 | 52億7406万 | 21億1519万 | +30.07% 9/22 | -12.09% 7/3 |
| 最新 | 3,470 2026/6/22 | 2,700 | 48億2876万 | -3.1% 3,581 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 76%（1.76倍）
- 2026/06/22 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
817円（2022/02/24） - 325%（4.25倍）
3,470円（6/22）
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。
