今村証券（7175）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,353
- 始値
- 1,360
- 高値
- 1,360
- 安値
- 1,331
- 終値 -1.11%
- 1,338
- 出来高 -82.9%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -1.33%
1,356 - 株価（25日）
移動平均値 - -0.45%
1,344 - 出来高（5日）
移動平均値 - -42.51%
5,740
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,360 | 1,360 | 1,331 | 1,338 | -1.11% | 3,300 | 71億1816万 | -0.45% | 6.49 | 0.52 |
| 05/07 | 1,351 | 1,368 | 1,347 | 1,353 | +0.22% | 19,300 | 71億9796万 | +0.82% | 6.56 | 0.53 |
| 05/01 | 1,354 | 1,372 | 1,350 | 1,350 | -0.3% | 1,500 | 71億8200万 | +0.45% | 6.55 | 0.52 |
| 04/30 | 1,383 | 1,383 | 1,354 | 1,354 | -2.1% | 1,400 | 72億328万 | +0.74% | 6.57 | 0.53 |
| 04/28 | 1,382 | 1,389 | 1,379 | 1,383 | -0.43% | 3,200 | 73億5756万 | +2.9% | 6.71 | 0.54 |
| 04/27 | 1,405 | 1,405 | 1,360 | 1,389 | -1.14% | 11,100 | 73億8948万 | +3.5% | 6.74 | 0.54 |
| 04/24 | 1,368 | 1,405 | 1,366 | 1,405 | +2.7% | 9,300 | 74億7460万 | +5.01% | 6.81 | 0.55 |
| 04/23 | 1,396 | 1,396 | 1,365 | 1,368 | -0.87% | 3,000 | 72億7776万 | +2.47% | 6.63 | 0.53 |
| 04/22 | 1,394 | 1,396 | 1,380 | 1,380 | -0.79% | 3,600 | 73億4160万 | +3.45% | 6.69 | 0.54 |
| 04/21 | 1,389 | 1,394 | 1,375 | 1,391 | -1% | 6,900 | 74億12万 | +4.51% | 6.75 | 0.54 |
| 04/20 | 1,402 | 1,434 | 1,375 | 1,405 | +4.15% | 24,800 | 74億7460万 | +5.8% | 6.81 | 0.55 |
| 04/17 | 1,333 | 1,349 | 1,323 | 1,349 | +1.28% | 3,100 | 71億7668万 | +1.81% | 6.54 | 0.52 |
| 04/16 | 1,330 | 1,335 | 1,330 | 1,332 | -0.22% | 400 | 70億8624万 | +0.6% | 6.46 | 0.52 |
| 04/15 | 1,336 | 1,337 | 1,306 | 1,335 | +0.91% | 1,400 | 71億220万 | +0.68% | 6.47 | 0.52 |
| 04/14 | 1,317 | 1,323 | 1,316 | 1,323 | +0.53% | 3,300 | 70億3836万 | -0.23% | 6.42 | 0.51 |
| 04/13 | 1,334 | 1,334 | 1,316 | 1,316 | +0.08% | 3,400 | 70億112万 | -0.68% | 6.38 | 0.51 |
| 04/10 | 1,333 | 1,339 | 1,302 | 1,315 | -0.68% | 1,400 | 69億9580万 | -0.83% | 6.38 | 0.51 |
| 04/09 | 1,340 | 1,340 | 1,324 | 1,324 | -1.34% | 1,100 | 70億4368万 | -0.23% | 6.42 | 0.51 |
| 04/08 | 1,330 | 1,344 | 1,330 | 1,342 | +1.74% | 3,900 | 71億3944万 | +0.98% | 6.51 | 0.52 |
| 04/07 | 1,311 | 1,320 | 1,311 | 1,319 | +0.76% | 900 | 70億1708万 | -0.75% | 6.4 | 0.51 |
| 04/06 | 1,301 | 1,320 | 1,300 | 1,309 | +0.61% | 1,200 | 69億6388万 | -1.73% | 6.35 | 0.51 |
| 04/03 | 1,308 | 1,320 | 1,293 | 1,301 | -0.31% | 800 | 69億2132万 | -2.62% | 6.31 | 0.5 |
| 04/02 | 1,310 | 1,320 | 1,302 | 1,305 | -0.76% | 3,200 | 69億4260万 | -2.61% | 6.33 | 0.51 |
| 04/01 | 1,318 | 1,318 | 1,300 | 1,315 | +1.54% | 1,700 | 69億9580万 | -2.16% | 6.38 | 0.51 |
| 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 |
| 03/26 | 1,343 | 1,361 | 1,343 | 1,360 | +1.27% | 300 | 72億3520万 | +0.29% | 6.6 | 0.53 |
| 03/25 | 1,341 | 1,364 | 1,335 | 1,343 | +0.6% | 3,200 | 71億4476万 | -1.1% | 6.51 | 0.52 |
| 03/24 | 1,301 | 1,347 | 1,301 | 1,335 | +3.41% | 3,900 | 71億220万 | -1.84% | 6.47 | 0.52 |
| 03/23 | 1,321 | 1,321 | 1,290 | 1,291 | -2.64% | 6,100 | 68億6812万 | -5.14% | 6.26 | 0.5 |
| 03/19 | 1,338 | 1,349 | 1,312 | 1,326 | -1.63% | 3,200 | 70億5432万 | -2.86% | 6.43 | 0.51 |
| 03/18 | 1,334 | 1,348 | 1,334 | 1,348 | +2.2% | 1,900 | 71億7136万 | -1.32% | 6.54 | 0.52 |
| 03/17 | 1,314 | 1,333 | 1,301 | 1,319 | +0.38% | 2,300 | 70億1708万 | -3.44% | 6.4 | 0.51 |
| 03/16 | 1,318 | 1,335 | 1,314 | 1,314 | -1.28% | 3,200 | 69億9048万 | -3.81% | 6.37 | 0.51 |
| 03/13 | 1,335 | 1,336 | 1,304 | 1,331 | +0.38% | 1,800 | 70億8092万 | -2.56% | 6.46 | 0.52 |
| 03/12 | 1,350 | 1,350 | 1,312 | 1,326 | -2.57% | 5,000 | 70億5432万 | -2.93% | 6.43 | 0.51 |
| 03/11 | 1,349 | 1,361 | 1,348 | 1,361 | +0.89% | 2,500 | 72億4052万 | -0.37% | 6.6 | 0.53 |
| 03/10 | 1,307 | 1,349 | 1,307 | 1,349 | +4.74% | 8,600 | 71億7668万 | -1.1% | 6.54 | 0.52 |
| 03/09 | 1,344 | 1,344 | 1,280 | 1,288 | -4.31% | 12,500 | 68億5216万 | -5.43% | 6.25 | 0.5 |
| 03/06 | 1,356 | 1,356 | 1,330 | 1,346 | -0.44% | 1,600 | 71億6072万 | -1.17% | 6.53 | 0.52 |
| 03/05 | 1,358 | 1,400 | 1,352 | 1,352 | -0.44% | 7,100 | 71億9264万 | -0.52% | 6.56 | 0.52 |
| 03/04 | 1,327 | 1,402 | 1,260 | 1,358 | +0.59% | 15,200 | 72億2456万 | +0.15% | 6.59 | 0.53 |
| 03/03 | 1,384 | 1,428 | 1,350 | 1,350 | -3.57% | 8,600 | 71億8200万 | -0.15% | 6.55 | 0.52 |
| 03/02 | 1,399 | 1,401 | 1,372 | 1,400 | -0.14% | 14,300 | 74億4800万 | +3.7% | 6.79 | 0.54 |
| 02/27 | 1,405 | 1,413 | 1,402 | 1,402 | -0.21% | 900 | 74億5864万 | +4.16% | 6.8 | 0.54 |
| 02/26 | 1,411 | 1,416 | 1,405 | 1,405 | -0.35% | 1,400 | 74億7460万 | +4.85% | 6.81 | 0.55 |
| 02/25 | 1,412 | 1,428 | 1,410 | 1,410 | -0.42% | 3,700 | 75億120万 | +5.54% | 6.84 | 0.55 |
| 02/24 | 1,380 | 1,418 | 1,331 | 1,416 | +2.53% | 7,800 | 75億3312万 | +6.39% | 6.87 | 0.55 |
| 02/20 | 1,389 | 1,398 | 1,381 | 1,381 | -1.5% | 6,300 | 73億4692万 | +4.07% | 6.7 | 0.54 |
| 02/19 | 1,403 | 1,411 | 1,400 | 1,402 | +0.86% | 9,900 | 74億5864万 | +5.89% | 6.8 | 0.54 |
| 02/18 | 1,406 | 1,406 | 1,390 | 1,390 | -1.14% | 1,400 | 73億9480万 | +5.3% | 6.74 | 0.54 |
| 02/17 | 1,385 | 1,406 | 1,384 | 1,406 | +1.15% | 5,800 | 74億7992万 | +6.76% | 6.82 | 0.55 |
| 02/16 | 1,375 | 1,399 | 1,375 | 1,390 | +1.09% | 2,800 | 73億9480万 | +5.95% | 6.74 | 0.54 |
| 02/13 | 1,375 | 1,378 | 1,330 | 1,375 | 0% | 15,500 | 73億1500万 | +5.2% | 6.67 | 0.53 |
| 02/12 | 1,359 | 1,380 | 1,356 | 1,375 | +1.18% | 7,200 | 73億1500万 | +5.53% | 6.67 | 0.53 |
| 02/10 | 1,350 | 1,359 | 1,339 | 1,359 | +0.67% | 5,000 | 72億2988万 | +4.7% | 6.59 | 0.53 |
| 02/09 | 1,320 | 1,350 | 1,320 | 1,350 | +3.45% | 8,600 | 71億8200万 | +4.41% | 6.55 | 0.52 |
| 02/06 | 1,318 | 1,318 | 1,305 | 1,305 | -0.99% | 2,200 | 69億4260万 | +1.24% | 6.33 | 0.51 |
| 02/05 | 1,332 | 1,338 | 1,314 | 1,318 | -0.98% | 1,900 | 70億1176万 | +2.49% | 6.39 | 0.51 |
| 02/04 | 1,325 | 1,331 | 1,316 | 1,331 | +0.23% | 3,500 | 70億8092万 | +3.74% | 6.46 | 0.52 |
| 02/03 | 1,310 | 1,328 | 1,310 | 1,328 | +1.84% | 4,600 | 70億6496万 | +3.83% | 6.44 | 0.52 |
| 02/02 | 1,305 | 1,310 | 1,301 | 1,304 | +0.31% | 8,600 | 69億3728万 | +2.19% | 6.32 | 0.51 |
| 01/30 | 1,277 | 1,302 | 1,277 | 1,300 | +1.09% | 4,400 | 69億1600万 | +2.12% | 6.3 | 0.5 |
| 01/29 | 1,284 | 1,286 | 1,270 | 1,286 | +1.1% | 4,500 | 68億4152万 | +1.34% | 6.24 | 0.5 |
| 01/28 | 1,277 | 1,277 | 1,270 | 1,272 | -0.39% | 2,900 | 67億6704万 | +0.47% | 6.17 | 0.49 |
| 01/27 | 1,270 | 1,289 | 1,270 | 1,277 | +0.71% | 3,100 | 67億9364万 | +1.19% | 6.19 | 0.5 |
| 01/26 | 1,301 | 1,301 | 1,260 | 1,268 | -2.08% | 11,800 | 67億4576万 | +0.79% | 6.15 | 0.49 |
| 01/23 | 1,304 | 1,304 | 1,289 | 1,295 | +0.08% | 2,900 | 68億8940万 | +3.19% | 6.28 | 0.5 |
| 01/22 | 1,279 | 1,294 | 1,279 | 1,294 | +1.97% | 5,200 | 68億8408万 | +3.44% | 6.28 | 0.5 |
| 01/21 | 1,289 | 1,289 | 1,255 | 1,269 | -2.01% | 4,100 | 67億5108万 | +1.68% | 6.15 | 0.49 |
| 01/20 | 1,293 | 1,298 | 1,291 | 1,295 | +0.15% | 2,500 | 68億8940万 | +4.02% | 6.28 | 0.5 |
| 01/19 | 1,308 | 1,309 | 1,284 | 1,293 | -1% | 4,900 | 68億7876万 | +4.27% | 6.27 | 0.5 |
| 01/16 | 1,307 | 1,307 | 1,296 | 1,306 | -0.38% | 7,100 | 69億4792万 | +5.83% | 6.33 | 0.51 |
| 01/15 | 1,310 | 1,311 | 1,294 | 1,311 | +0.85% | 3,800 | 69億7452万 | +6.85% | 6.36 | 0.51 |
| 01/14 | 1,295 | 1,304 | 1,286 | 1,300 | -0.54% | 7,100 | 69億1600万 | +6.56% | 6.3 | 0.5 |
| 01/13 | 1,300 | 1,332 | 1,281 | 1,307 | +1.32% | 10,500 | 69億5324万 | +7.66% | 6.34 | 0.51 |
| 01/09 | 1,246 | 1,294 | 1,245 | 1,290 | +1.98% | 7,100 | 68億6280万 | +6.88% | 6.26 | 0.5 |
| 01/08 | 1,267 | 1,268 | 1,257 | 1,265 | -0.16% | 4,900 | 67億2980万 | +5.33% | 6.14 | 0.49 |
| 01/07 | 1,250 | 1,268 | 1,250 | 1,267 | +0.16% | 2,700 | 67億4044万 | +5.94% | 6.14 | 0.49 |
| 01/06 | 1,240 | 1,273 | 1,232 | 1,265 | +2.02% | 8,100 | 67億2980万 | +6.21% | 6.14 | 0.49 |
| 01/05 | 1,240 | 1,247 | 1,233 | 1,240 | +1.06% | 4,200 | 65億9680万 | +4.55% | 6.01 | 0.48 |
| 2025 | ||||||||||
| 12/30 | 1,244 | 1,250 | 1,211 | 1,227 | -1.52% | 10,500 | 65億2764万 | +3.9% | 5.95 | 0.49 |
| 12/29 | 1,248 | 1,250 | 1,243 | 1,246 | +0.24% | 1,800 | 66億2872万 | +5.86% | 6.04 | 0.5 |
| 12/26 | 1,225 | 1,243 | 1,225 | 1,243 | +0.57% | 2,800 | 66億1276万 | +6.06% | 6.03 | 0.5 |
| 12/25 | 1,245 | 1,245 | 1,229 | 1,236 | -0.72% | 11,700 | 65億7552万 | +5.91% | 5.99 | 0.49 |
| 12/24 | 1,227 | 1,250 | 1,213 | 1,245 | +1.72% | 5,300 | 66億2340万 | +7.05% | 6.04 | 0.5 |
| 12/23 | 1,205 | 1,224 | 1,205 | 1,224 | +0.91% | 4,600 | 65億1168万 | +5.61% | 5.94 | 0.49 |
| 12/22 | 1,201 | 1,215 | 1,201 | 1,213 | +1.08% | 5,400 | 64億5316万 | +4.93% | 5.88 | 0.48 |
| 12/19 | 1,199 | 1,200 | 1,180 | 1,200 | +2.13% | 3,600 | 63億8400万 | +4.08% | 5.82 | 0.48 |
| 12/18 | 1,198 | 1,198 | 1,170 | 1,175 | -1.09% | 3,700 | 62億5100万 | +2.17% | 5.7 | 0.47 |
| 12/17 | 1,186 | 1,210 | 1,179 | 1,188 | +0.76% | 2,400 | 63億2016万 | +3.48% | 5.76 | 0.47 |
| 12/16 | 1,199 | 1,199 | 1,175 | 1,179 | -1.75% | 5,000 | 62億7228万 | +2.97% | 5.72 | 0.47 |
| 12/15 | 1,215 | 1,215 | 1,183 | 1,200 | -0.66% | 5,000 | 63億8400万 | +4.99% | 5.82 | 0.48 |
| 12/12 | 1,199 | 1,208 | 1,168 | 1,208 | +0.75% | 11,500 | 64億2656万 | +5.96% | 5.86 | 0.48 |
| 12/11 | 1,162 | 1,199 | 1,154 | 1,199 | +2.57% | 10,200 | 63億7868万 | +5.45% | 5.82 | 0.48 |
| 12/10 | 1,141 | 1,170 | 1,141 | 1,169 | +2.36% | 3,800 | 62億1908万 | +3.09% | 5.67 | 0.47 |
| 12/09 | 1,149 | 1,150 | 1,142 | 1,142 | +0.09% | 1,100 | 60億7544万 | +0.79% | 5.54 | 0.46 |
| 12/08 | 1,141 | 1,141 | 1,141 | 1,141 | 0% | 1,900 | 60億7012万 | +0.8% | 5.53 | 0.46 |
| 12/05 | 1,150 | 1,150 | 1,140 | 1,141 | -0.78% | 1,200 | 60億7012万 | +0.8% | 5.53 | 0.46 |
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 | |
| 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 | 1,338 2026/5/8 | 3,300 | 71億1816万 | -0.45% 1,344 | |||
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）
- 2026/05/08 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
362円（2020/03/16） - 270%（3.7倍）
1,338円（5/8）
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。
