今村証券（7175）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,813
- 始値
- 1,830
- 高値
- 1,860
- 安値
- 1,769
- 終値 +2.54%
- 1,859
- 出来高 +30.51%
- 23,100
乖離率
- 株価（5日）
移動平均値 - +5.51%
1,762 - 株価（25日）
移動平均値 - +10.13%
1,688 - 出来高（5日）
移動平均値 - +111.54%
10,920
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,830 | 1,860 | 1,769 | 1,859 | +2.54% | 23,100 | 98億8988万 | +10.13% | 9.01 | 0.7 |
| 08/20 | 1,729 | 1,813 | 1,729 | 1,813 | +5.28% | 17,700 | 96億4516万 | +8.17% | 8.79 | 0.68 |
| 08/19 | 1,734 | 1,735 | 1,700 | 1,722 | +0.64% | 7,200 | 91億6104万 | +3.49% | 8.35 | 0.65 |
| 08/18 | 1,708 | 1,730 | 1,708 | 1,711 | +0.29% | 3,000 | 91億252万 | +3.45% | 8.29 | 0.64 |
| 08/17 | 1,713 | 1,720 | 1,706 | 1,706 | -0.64% | 3,600 | 90億7592万 | +3.9% | 8.27 | 0.64 |
| 08/14 | 1,740 | 1,750 | 1,711 | 1,717 | 0% | 5,000 | 91億3444万 | +5.27% | 8.32 | 0.64 |
| 08/13 | 1,710 | 1,739 | 1,710 | 1,717 | +1% | 8,100 | 91億3444万 | +6.05% | 8.32 | 0.64 |
| 08/12 | 1,711 | 1,712 | 1,681 | 1,700 | -0.18% | 4,500 | 90億4400万 | +5.79% | 8.24 | 0.64 |
| 08/10 | 1,700 | 1,703 | 1,672 | 1,703 | +0.18% | 7,300 | 90億5996万 | +6.7% | 8.26 | 0.64 |
| 08/07 | 1,700 | 1,724 | 1,675 | 1,700 | +1.43% | 4,700 | 90億4400万 | +7.32% | 8.24 | 0.64 |
| 08/06 | 1,656 | 1,685 | 1,650 | 1,676 | +1.21% | 4,100 | 89億1632万 | +6.68% | 8.12 | 0.63 |
| 08/05 | 1,660 | 1,677 | 1,633 | 1,656 | -0.24% | 11,000 | 88億992万 | +6.15% | 8.03 | 0.62 |
| 08/04 | 1,683 | 1,692 | 1,660 | 1,660 | -2.92% | 7,400 | 88億3120万 | +7.24% | 8.05 | 0.62 |
| 08/03 | 1,695 | 1,739 | 1,691 | 1,710 | +0.12% | 6,300 | 90億9720万 | +11.33% | 8.29 | 0.64 |
| 07/31 | 1,763 | 1,763 | 1,672 | 1,708 | +1.49% | 7,400 | 90億8656万 | +12.22% | 8.28 | 0.64 |
| 07/30 | 1,655 | 1,750 | 1,655 | 1,683 | +2% | 8,700 | 89億5356万 | +11.6% | 8.16 | 0.63 |
| 07/29 | 1,710 | 1,785 | 1,650 | 1,650 | -2.88% | 26,700 | 87億7800万 | +10.29% | 8 | 0.62 |
| 07/28 | 1,809 | 1,809 | 1,617 | 1,699 | -4.92% | 24,700 | 90億3868万 | +14.41% | 8.24 | 0.64 |
| 07/27 | 1,880 | 1,880 | 1,732 | 1,787 | +3.9% | 62,500 | 95億684万 | +21.4% | 8.66 | 0.67 |
| 07/24 | 1,675 | 1,720 | 1,636 | 1,720 | +3.12% | 20,600 | 91億5040万 | +18.29% | 8.34 | 0.64 |
| 07/23 | 1,590 | 1,668 | 1,581 | 1,668 | +4.91% | 23,300 | 88億7376万 | +15.99% | 8.09 | 0.62 |
| 07/22 | 1,634 | 1,634 | 1,565 | 1,590 | -2.39% | 39,700 | 84億5880万 | +11.58% | 7.71 | 0.6 |
| 07/21 | 1,565 | 1,640 | 1,550 | 1,629 | +8.96% | 33,200 | 86億6628万 | +15.12% | 7.9 | 0.61 |
| 07/17 | 1,524 | 1,565 | 1,480 | 1,495 | -1.97% | 7,400 | 79億5340万 | +6.56% | 7.25 | 0.56 |
| 07/16 | 1,537 | 1,567 | 1,500 | 1,525 | -2.62% | 8,900 | 81億1300万 | +9.24% | 7.39 | 0.57 |
| 07/15 | 1,517 | 1,566 | 1,509 | 1,566 | +4.4% | 15,700 | 83億3112万 | +12.91% | 7.59 | 0.59 |
| 07/14 | 1,465 | 1,500 | 1,464 | 1,500 | +2.39% | 7,200 | 79億8000万 | +8.93% | 7.27 | 0.56 |
| 07/13 | 1,459 | 1,472 | 1,444 | 1,465 | +2.45% | 9,200 | 77億9380万 | +6.93% | 7.1 | 0.55 |
| 07/10 | 1,420 | 1,430 | 1,406 | 1,430 | +0.7% | 3,200 | 76億760万 | +4.76% | 6.93 | 0.54 |
| 07/09 | 1,413 | 1,427 | 1,410 | 1,420 | -0.56% | 4,000 | 75億5440万 | +4.34% | 6.88 | 0.53 |
| 07/08 | 1,412 | 1,436 | 1,401 | 1,428 | +1.06% | 7,100 | 75億9696万 | +5.23% | 6.92 | 0.54 |
| 07/07 | 1,420 | 1,450 | 1,410 | 1,413 | -0.35% | 8,600 | 75億1716万 | +4.43% | 6.85 | 0.53 |
| 07/06 | 1,390 | 1,426 | 1,370 | 1,418 | +1% | 23,500 | 75億4376万 | +5.11% | 6.87 | 0.53 |
| 07/03 | 1,381 | 1,420 | 1,380 | 1,404 | +1.67% | 21,200 | 74億6928万 | +4.31% | 6.81 | 0.53 |
| 07/02 | 1,386 | 1,393 | 1,360 | 1,381 | -0.22% | 13,700 | 73億4692万 | +2.75% | 6.69 | 0.52 |
| 07/01 | 1,378 | 1,384 | 1,370 | 1,384 | +1.62% | 17,000 | 73億6288万 | +3.13% | 6.71 | 0.52 |
| 06/30 | 1,375 | 1,375 | 1,362 | 1,362 | +0.52% | 400 | 72億4584万 | +1.57% | 6.6 | 0.51 |
| 06/29 | 1,354 | 1,370 | 1,354 | 1,355 | -0.73% | 1,400 | 72億860万 | +1.04% | 6.57 | 0.51 |
| 06/26 | 1,367 | 1,387 | 1,357 | 1,365 | -0.73% | 4,500 | 72億6180万 | +1.87% | 6.62 | 0.51 |
| 06/25 | 1,387 | 1,387 | 1,367 | 1,375 | -0.36% | 6,000 | 73億1500万 | +2.69% | 6.67 | 0.52 |
| 06/24 | 1,355 | 1,380 | 1,355 | 1,380 | +1.85% | 4,900 | 73億4160万 | +3.14% | 6.69 | 0.52 |
| 06/23 | 1,363 | 1,363 | 1,355 | 1,355 | -1.74% | 1,400 | 72億860万 | +1.5% | 6.57 | 0.51 |
| 06/22 | 1,345 | 1,379 | 1,345 | 1,379 | +3.45% | 15,500 | 73億3628万 | +3.45% | 6.68 | 0.52 |
| 06/19 | 1,346 | 1,348 | 1,333 | 1,333 | 0% | 5,100 | 70億9156万 | +0.15% | 6.46 | 0.5 |
| 06/18 | 1,349 | 1,353 | 1,330 | 1,333 | -1.04% | 5,000 | 70億9156万 | +0.15% | 6.46 | 0.5 |
| 06/17 | 1,330 | 1,347 | 1,326 | 1,347 | +1.28% | 2,200 | 71億6604万 | +1.2% | 6.53 | 0.5 |
| 06/16 | 1,330 | 1,347 | 1,325 | 1,330 | +0.23% | 7,100 | 70億7560万 | 0% | 6.45 | 0.5 |
| 06/15 | 1,325 | 1,352 | 1,321 | 1,327 | +0.53% | 5,700 | 70億5964万 | -0.23% | 6.43 | 0.5 |
| 06/12 | 1,326 | 1,326 | 1,320 | 1,320 | +0.92% | 300 | 70億2240万 | -0.75% | 6.4 | 0.49 |
| 06/11 | 1,317 | 1,317 | 1,306 | 1,308 | -0.91% | 2,900 | 69億5856万 | -1.73% | 6.34 | 0.49 |
| 06/10 | 1,322 | 1,335 | 1,320 | 1,320 | -0.15% | 2,100 | 70億2240万 | -0.98% | 6.4 | 0.49 |
| 06/09 | 1,320 | 1,330 | 1,320 | 1,322 | -0.23% | 1,600 | 70億3304万 | -0.9% | 6.41 | 0.5 |
| 06/08 | 1,338 | 1,338 | 1,305 | 1,325 | -1.19% | 5,100 | 70億4900万 | -0.75% | 6.42 | 0.5 |
| 06/05 | 1,324 | 1,344 | 1,314 | 1,341 | +0.83% | 3,100 | 71億3412万 | +0.3% | 6.5 | 0.5 |
| 06/04 | 1,321 | 1,346 | 1,320 | 1,330 | 0% | 2,100 | 70億7560万 | -0.67% | 6.45 | 0.5 |
| 06/03 | 1,302 | 1,337 | 1,299 | 1,330 | +1.84% | 7,100 | 70億7560万 | -0.89% | 6.45 | 0.5 |
| 06/02 | 1,322 | 1,322 | 1,306 | 1,306 | -1.95% | 3,100 | 69億4792万 | -2.83% | 6.33 | 0.49 |
| 06/01 | 1,349 | 1,349 | 1,332 | 1,332 | -2.2% | 1,300 | 70億8624万 | -1.11% | 6.46 | 0.5 |
| 05/29 | 1,362 | 1,364 | 1,310 | 1,362 | +1.79% | 2,500 | 72億4584万 | +0.96% | 6.6 | 0.51 |
| 05/28 | 1,341 | 1,341 | 1,338 | 1,338 | -0.89% | 200 | 71億1816万 | -0.96% | 6.49 | 0.5 |
| 05/27 | 1,360 | 1,361 | 1,350 | 1,350 | -0.15% | 2,400 | 71億8200万 | -0.07% | 6.54 | 0.51 |
| 05/26 | 1,355 | 1,369 | 1,352 | 1,352 | +0.15% | 800 | 71億9264万 | +0.07% | 6.55 | 0.51 |
| 05/25 | 1,336 | 1,357 | 1,336 | 1,350 | +0.75% | 4,300 | 71億8200万 | 0% | 6.54 | 0.51 |
| 05/22 | 1,329 | 1,340 | 1,323 | 1,340 | +0.9% | 2,800 | 71億2880万 | -0.67% | 6.5 | 0.5 |
| 05/21 | 1,329 | 1,329 | 1,311 | 1,328 | +1.45% | 2,000 | 70億6496万 | -1.48% | 6.44 | 0.5 |
| 05/20 | 1,310 | 1,318 | 1,309 | 1,309 | -0.08% | 1,300 | 69億6388万 | -2.82% | 6.35 | 0.49 |
| 05/19 | 1,316 | 1,343 | 1,306 | 1,310 | -0.76% | 2,600 | 69億6920万 | -2.82% | 6.35 | 0.49 |
| 05/18 | 1,344 | 1,344 | 1,320 | 1,320 | -1.79% | 3,100 | 70億2240万 | -2.15% | 6.4 | 0.49 |
| 05/15 | 1,325 | 1,353 | 1,323 | 1,344 | +1.05% | 1,500 | 71億5008万 | -0.37% | 6.51 | 0.5 |
| 05/14 | 1,323 | 1,353 | 1,322 | 1,330 | -0.37% | 1,000 | 70億7560万 | -1.34% | 6.45 | 0.5 |
| 05/13 | 1,333 | 1,335 | 1,333 | 1,335 | +0.45% | 500 | 71億220万 | -0.89% | 6.47 | 0.5 |
| 05/12 | 1,325 | 1,329 | 1,325 | 1,329 | +0.76% | 1,500 | 70億7028万 | -1.19% | 6.44 | 0.5 |
| 05/11 | 1,338 | 1,345 | 1,318 | 1,319 | -1.42% | 3,700 | 70億1708万 | -1.93% | 6.39 | 0.49 |
| 05/08 | 1,360 | 1,360 | 1,331 | 1,338 | -1.11% | 3,300 | 71億1816万 | -0.45% | 6.49 | 0.5 |
| 05/07 | 1,351 | 1,368 | 1,347 | 1,353 | +0.22% | 19,300 | 71億9796万 | +0.82% | 6.56 | 0.51 |
| 05/01 | 1,354 | 1,372 | 1,350 | 1,350 | -0.3% | 1,500 | 71億8200万 | +0.45% | 6.54 | 0.51 |
| 04/30 | 1,383 | 1,383 | 1,354 | 1,354 | -2.1% | 1,400 | 72億328万 | +0.74% | 6.56 | 0.51 |
| 04/28 | 1,382 | 1,389 | 1,379 | 1,383 | -0.43% | 3,200 | 73億5756万 | +2.9% | 6.7 | 0.52 |
| 04/27 | 1,405 | 1,405 | 1,360 | 1,389 | -1.14% | 11,100 | 73億8948万 | +3.5% | 6.73 | 0.52 |
| 04/24 | 1,368 | 1,405 | 1,366 | 1,405 | +2.7% | 9,300 | 74億7460万 | +5.01% | 6.81 | 0.53 |
| 04/23 | 1,396 | 1,396 | 1,365 | 1,368 | -0.87% | 3,000 | 72億7776万 | +2.47% | 6.63 | 0.51 |
| 04/22 | 1,394 | 1,396 | 1,380 | 1,380 | -0.79% | 3,600 | 73億4160万 | +3.45% | 6.69 | 0.52 |
| 04/21 | 1,389 | 1,394 | 1,375 | 1,391 | -1% | 6,900 | 74億12万 | +4.51% | 6.74 | 0.52 |
| 04/20 | 1,402 | 1,434 | 1,375 | 1,405 | +4.15% | 24,800 | 74億7460万 | +5.8% | 6.81 | 0.53 |
| 04/17 | 1,333 | 1,349 | 1,323 | 1,349 | +1.28% | 3,100 | 71億7668万 | +1.81% | 6.54 | 0.51 |
| 04/16 | 1,330 | 1,335 | 1,330 | 1,332 | -0.22% | 400 | 70億8624万 | +0.6% | 6.46 | 0.5 |
| 04/15 | 1,336 | 1,337 | 1,306 | 1,335 | +0.91% | 1,400 | 71億220万 | +0.68% | 6.47 | 0.5 |
| 04/14 | 1,317 | 1,323 | 1,316 | 1,323 | +0.53% | 3,300 | 70億3836万 | -0.23% | 6.41 | 0.5 |
| 04/13 | 1,334 | 1,334 | 1,316 | 1,316 | +0.08% | 3,400 | 70億112万 | -0.68% | 6.38 | 0.49 |
| 04/10 | 1,333 | 1,339 | 1,302 | 1,315 | -0.68% | 1,400 | 69億9580万 | -0.83% | 6.37 | 0.49 |
| 04/09 | 1,340 | 1,340 | 1,324 | 1,324 | -1.34% | 1,100 | 70億4368万 | -0.23% | 6.42 | 0.5 |
| 04/08 | 1,330 | 1,344 | 1,330 | 1,342 | +1.74% | 3,900 | 71億3944万 | +0.98% | 6.51 | 0.5 |
| 04/07 | 1,311 | 1,320 | 1,311 | 1,319 | +0.76% | 900 | 70億1708万 | -0.75% | 6.39 | 0.49 |
| 04/06 | 1,301 | 1,320 | 1,300 | 1,309 | +0.61% | 1,200 | 69億6388万 | -1.73% | 6.35 | 0.49 |
| 04/03 | 1,308 | 1,320 | 1,293 | 1,301 | -0.31% | 800 | 69億2132万 | -2.62% | 6.31 | 0.49 |
| 04/02 | 1,310 | 1,320 | 1,302 | 1,305 | -0.76% | 3,200 | 69億4260万 | -2.61% | 6.33 | 0.49 |
| 04/01 | 1,318 | 1,318 | 1,300 | 1,315 | +1.54% | 1,700 | 69億9580万 | -2.16% | 6.37 | 0.49 |
| 03/31 | 1,307 | 1,307 | 1,280 | 1,295 | -0.15% | 2,300 | 68億8940万 | -3.93% | 6.28 | 0.5 |
| 03/30 | 1,340 | 1,340 | 1,290 | 1,297 | -6.69% | 4,700 | 69億4万 | -4.07% | 6.29 | 0.5 |
| 03/27 | 1,393 | 1,393 | 1,370 | 1,390 | +2.21% | 14,000 | 73億9480万 | +2.51% | 6.74 | 0.54 |
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 | |
| 2015年 3月期 | 1,189 2,378 12/19 | 724 1,447 2/10 | 1,680,600 840,300 12/17 | 61億4713万 | 38億4902万 | +11.56% 3/2 | -6.12% 1/27 |
| 2016年 3月期 | 975 1,949 4/22 | 502 1,004 3/31 | 117,600 58,800 4/22 | 51億8434万 | 26億7064万 | +6.15% 10/7 | -22.52% 2/17 |
| 2017年 3月期 | 550 1,099 12/20 | 394 788 7/12 787 7/8 | 64,200 32,100 4/13 | 29億2334万 | 20億9608万 | +16.4% 12/9 | -15.65% 6/16 |
| 2018年 3月期 | 1,227 2,453 1/25 | 475 950 4/17 | 77,400 38,700 1/23 | 65億2498万 | 25億2700万 | +37.42% 1/24 | -13.46% 3/28 |
| 2019年 3月期 | 872 1,744 6/21 | 476 951 12/25 | 23,200 11,600 4/23 | 46億3904万 | 25億2966万 | +10.28% 6/20 | -30.17% 12/25 |
| 2020年 3月期 | 545 1,090 12/25 | 362 723 3/16 | 19,400 9,700 1/24 | 28億9940万 | 19億2318万 | +15.03% 4/23 | -19.35% 3/13 |
| 2021年 3月期 | 909 1,817 3/19 | 408 815 4/14 | 394,200 197,100 10/23 | 48億3322万 | 21億6790万 | +58.1% 10/23 | -6.03% 8/7 |
| 2022年 3月期 | 1,251 2,501 4/27 | 826 3/8 | 57,800 28,900 4/27 | 66億5266万 | 43億9432万 | +9.5% 5/11 | -10.82% 3/8 |
| 2023年 3月期 | 949 4/5 4/1 | 720 12/21 12/13 | 27,500 7/20 | 50億4868万 | 38億3040万 | +6.4% 2/24 | -7.4% 5/16 |
| 2024年 3月期 | 1,569 3/25 | 772 4/4 | 40,000 1/24 | 83億4708万 | 41億704万 | +19.53% 3/26 | -6.66% 10/31 |
| 2025年 3月期 | 1,551 4/22 | 1,023 8/5 | 67,400 4/22 | 82億5132万 | 54億4236万 | +5.2% 7/9 | -27.02% 8/5 |
| 2026年 3月期 | 1,428 3/3 2/25 | 900 4/7 | 47,000 4/9 | 75億9696万 | 47億8800万 | +7.63% 1/13 | -5.41% 3/9 |
| 最新 | 1,859 2026/8/21 | 23,100 | 98億8988万 | +10.13% 1,688 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 42%（1.42倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/08/21 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
362円（2020/03/16） - 414%（5.14倍）
1,859円（8/21）
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。
