極東開発工業（7226）の株価チャート
株価
6/3
- 前日 (6/2)
- 2,102
- 始値
- 2,100
- 高値
- 2,125
- 安値
- 2,081
- 終値 +0.95%
- 2,122
- 出来高 -18.03%
- 253,200
乖離率
- 株価（5日）
移動平均値 - -1.44%
2,153 - 株価（25日）
移動平均値 - -11.25%
2,391 - 出来高（5日）
移動平均値 - -43.77%
450,320
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 2,100 | 2,125 | 2,081 | 2,122 | +0.95% | 253,200 | 851億9830万 | -11.25% | 16.34 | 0.72 |
| 06/02 | 2,142 | 2,143 | 2,090 | 2,102 | -2.19% | 308,900 | 843億9530万 | -13% | 16.19 | 0.71 |
| 06/01 | 2,212 | 2,219 | 2,125 | 2,149 | -2.32% | 325,600 | 862億8235万 | -12% | 16.55 | 0.73 |
| 05/29 | 2,200 | 2,226 | 2,195 | 2,200 | +0.41% | 657,700 | 883億3000万 | -10.86% | 16.94 | 0.75 |
| 05/28 | 2,185 | 2,217 | 2,167 | 2,191 | +0.64% | 706,200 | 879億6865万 | -12.08% | 16.87 | 0.74 |
| 05/27 | 2,205 | 2,217 | 2,165 | 2,177 | -1.23% | 566,400 | 874億655万 | -13.51% | 16.77 | 0.74 |
| 05/26 | 2,196 | 2,222 | 2,175 | 2,204 | +0.64% | 293,800 | 884億9060万 | -13.36% | 16.97 | 0.75 |
| 05/25 | 2,185 | 2,190 | 2,151 | 2,190 | +0.46% | 370,100 | 879億2850万 | -14.79% | 16.87 | 0.74 |
| 05/22 | 2,198 | 2,203 | 2,164 | 2,180 | -0.64% | 286,600 | 875億2700万 | -16.06% | 16.79 | 0.74 |
| 05/21 | 2,191 | 2,209 | 2,175 | 2,194 | +1.15% | 328,400 | 880億8910万 | -16.42% | 16.9 | 0.75 |
| 05/20 | 2,230 | 2,230 | 2,146 | 2,169 | -2.87% | 449,800 | 870億8535万 | -18.21% | 16.7 | 0.74 |
| 05/19 | 2,283 | 2,294 | 2,206 | 2,233 | -1.59% | 397,100 | 896億5495万 | -16.77% | 17.2 | 0.76 |
| 05/18 | 2,348 | 2,348 | 2,247 | 2,269 | -3.98% | 555,000 | 911億35万 | -16.4% | 17.47 | 0.77 |
| 05/15 | 2,340 | 2,393 | 2,336 | 2,363 | +1.33% | 367,700 | 948億7445万 | -13.79% | 18.2 | 0.8 |
| 05/14 | 2,428 | 2,438 | 2,303 | 2,332 | -4.19% | 691,000 | 936億2980万 | -15.63% | 17.96 | 0.79 |
| 05/13 | 2,662 | 2,666 | 2,434 | 2,434 | -8.56% | 622,000 | 977億2510万 | -12.76% | 18.75 | 0.83 |
| 05/12 | 2,690 | 2,726 | 2,662 | 2,662 | -0.56% | 200,100 | 1068億7930万 | -5.3% | 20.5 | 0.9 |
| 05/11 | 2,678 | 2,697 | 2,648 | 2,677 | -0.15% | 270,300 | 1074億8155万 | -5.21% | 20.62 | 0.91 |
| 05/08 | 2,691 | 2,706 | 2,650 | 2,681 | -0.52% | 276,000 | 1076億4215万 | -5.3% | 20.65 | 0.91 |
| 05/07 | 2,718 | 2,741 | 2,693 | 2,695 | -0.04% | 223,500 | 1082億425万 | -5.11% | 20.76 | 0.92 |
| 05/01 | 2,684 | 2,715 | 2,670 | 2,696 | -0.11% | 183,400 | 1082億4440万 | -5.54% | 20.76 | 0.92 |
| 04/30 | 2,691 | 2,705 | 2,665 | 2,699 | -0.77% | 188,600 | 1083億6485万 | -5.86% | 20.79 | 0.92 |
| 04/28 | 2,667 | 2,720 | 2,663 | 2,720 | +1.45% | 215,300 | 1092億800万 | -5.59% | 20.95 | 0.92 |
| 04/27 | 2,722 | 2,725 | 2,665 | 2,681 | -2.37% | 312,400 | 1076億4215万 | -7.3% | 20.65 | 0.91 |
| 04/24 | 2,766 | 2,766 | 2,722 | 2,746 | -0.4% | 185,800 | 1102億5190万 | -5.38% | 21.15 | 0.93 |
| 04/23 | 2,753 | 2,762 | 2,723 | 2,757 | +0.15% | 215,200 | 1106億9355万 | -5.36% | 21.23 | 0.94 |
| 04/22 | 2,781 | 2,781 | 2,735 | 2,753 | -1.57% | 236,700 | 1105億3295万 | -6.01% | 21.2 | 0.94 |
| 04/21 | 2,816 | 2,816 | 2,795 | 2,797 | -0.14% | 126,500 | 1122億9955万 | -4.9% | 21.54 | 0.95 |
| 04/20 | 2,826 | 2,835 | 2,783 | 2,801 | -0.78% | 249,700 | 1124億6015万 | -5.12% | 21.57 | 0.95 |
| 04/17 | 2,840 | 2,852 | 2,822 | 2,823 | -0.74% | 115,500 | 1133億4345万 | -4.76% | 21.74 | 0.96 |
| 04/16 | 2,850 | 2,869 | 2,841 | 2,844 | -0.21% | 159,600 | 1141億8660万 | -4.44% | 21.9 | 0.97 |
| 04/15 | 2,887 | 2,901 | 2,850 | 2,850 | -0.35% | 146,100 | 1144億2750万 | -4.65% | 21.95 | 0.97 |
| 04/14 | 2,912 | 2,917 | 2,850 | 2,860 | -0.9% | 147,300 | 1148億2900万 | -4.67% | 22.03 | 0.97 |
| 04/13 | 2,879 | 2,905 | 2,845 | 2,886 | +0.14% | 171,600 | 1158億7290万 | -4.09% | 22.23 | 0.98 |
| 04/10 | 2,930 | 2,944 | 2,870 | 2,882 | -1.91% | 300,000 | 1157億1230万 | -4.6% | 22.2 | 0.98 |
| 04/09 | 2,983 | 3,000 | 2,932 | 2,938 | -2% | 165,700 | 1179億6070万 | -3.16% | 22.63 | 1 |
| 04/08 | 3,000 | 3,015 | 2,983 | 2,998 | +1.63% | 190,900 | 1203億6970万 | -1.41% | 23.09 | 1.02 |
| 04/07 | 2,946 | 2,980 | 2,910 | 2,950 | +0.14% | 144,000 | 1184億4250万 | -3.31% | 22.72 | 1 |
| 04/06 | 2,965 | 2,978 | 2,946 | 2,946 | -1.04% | 60,600 | 1182億8190万 | -4.04% | 22.69 | 1 |
| 04/03 | 2,959 | 2,983 | 2,957 | 2,977 | +0.61% | 70,900 | 1195億2655万 | -3.72% | 22.93 | 1.01 |
| 04/02 | 3,010 | 3,040 | 2,951 | 2,959 | -0.64% | 166,100 | 1188億385万 | -4.89% | 22.79 | 1.01 |
| 04/01 | 2,980 | 2,980 | 2,942 | 2,978 | +3.76% | 129,400 | 1195億6670万 | -4.86% | 22.93 | 1.01 |
| 03/31 | 2,870 | 2,915 | 2,847 | 2,870 | -0.52% | 202,000 | 1152億3050万 | -8.95% | 29.93 | 0.98 |
| 03/30 | 2,850 | 2,902 | 2,830 | 2,885 | -5.25% | 198,100 | 1158億3275万 | -9.16% | 30.04 | 0.98 |
| 03/27 | 3,020 | 3,075 | 3,020 | 3,045 | +0.33% | 161,300 | 1222億5675万 | -4.87% | 31.71 | 1.03 |
| 03/26 | 3,075 | 3,075 | 3,005 | 3,035 | -0.16% | 109,000 | 1218億5525万 | -5.66% | 31.6 | 1.03 |
| 03/25 | 3,050 | 3,060 | 3,030 | 3,040 | +1.6% | 120,700 | 1220億5600万 | -5.94% | 31.65 | 1.03 |
| 03/24 | 2,985 | 3,000 | 2,967 | 2,992 | +2.05% | 152,000 | 1201億2880万 | -7.85% | 31.15 | 1.01 |
| 03/23 | 2,994 | 2,994 | 2,886 | 2,932 | -2.91% | 233,500 | 1177億1980万 | -10.12% | 30.53 | 0.99 |
| 03/19 | 3,105 | 3,110 | 3,020 | 3,020 | -4.28% | 161,900 | 1212億5300万 | -7.93% | 31.45 | 1.02 |
| 03/18 | 3,140 | 3,165 | 3,115 | 3,155 | +2.77% | 104,800 | 1266億7325万 | -4.31% | 32.85 | 1.07 |
| 03/17 | 3,080 | 3,110 | 3,065 | 3,070 | +0.33% | 86,900 | 1232億6050万 | -7.14% | 31.97 | 1.04 |
| 03/16 | 3,050 | 3,085 | 3,045 | 3,060 | -1.13% | 101,800 | 1228億5900万 | -7.75% | 31.86 | 1.04 |
| 03/13 | 3,075 | 3,140 | 3,075 | 3,095 | -1.12% | 121,500 | 1242億6425万 | -7% | 32.23 | 1.05 |
| 03/12 | 3,155 | 3,165 | 3,100 | 3,130 | -1.57% | 115,700 | 1256億6950万 | -6.2% | 32.59 | 1.06 |
| 03/11 | 3,180 | 3,205 | 3,170 | 3,180 | +1.92% | 131,600 | 1276億7700万 | -4.93% | 33.11 | 1.08 |
| 03/10 | 3,130 | 3,170 | 3,095 | 3,120 | +1.63% | 125,700 | 1252億6800万 | -6.81% | 32.49 | 1.06 |
| 03/09 | 3,000 | 3,090 | 2,992 | 3,070 | -4.21% | 177,900 | 1232億6050万 | -8.52% | 31.97 | 1.04 |
| 03/06 | 3,160 | 3,205 | 3,140 | 3,205 | 0% | 92,800 | 1286億8075万 | -4.73% | 33.37 | 1.09 |
| 03/05 | 3,210 | 3,270 | 3,170 | 3,205 | +3.05% | 181,500 | 1286億8075万 | -4.78% | 33.37 | 1.09 |
| 03/04 | 3,190 | 3,195 | 3,040 | 3,110 | -4.45% | 249,200 | 1248億6650万 | -7.74% | 32.38 | 1.05 |
| 03/03 | 3,405 | 3,415 | 3,255 | 3,255 | -4.55% | 284,000 | 1306億8825万 | -3.7% | 33.89 | 1.1 |
| 03/02 | 3,405 | 3,450 | 3,350 | 3,410 | -2.57% | 162,700 | 1369億1150万 | +0.74% | 35.51 | 1.16 |
| 02/27 | 3,465 | 3,500 | 3,455 | 3,500 | +1.6% | 105,700 | 1405億2500万 | +3.46% | 36.44 | 1.19 |
| 02/26 | 3,430 | 3,490 | 3,420 | 3,445 | +0.29% | 118,300 | 1383億1675万 | +2.01% | 35.87 | 1.17 |
| 02/25 | 3,550 | 3,550 | 3,435 | 3,435 | -2.97% | 232,800 | 1379億1525万 | +1.81% | 35.77 | 1.17 |
| 02/24 | 3,500 | 3,540 | 3,450 | 3,540 | +2.02% | 102,900 | 1421億3100万 | +4.95% | 36.86 | 1.2 |
| 02/20 | 3,480 | 3,500 | 3,455 | 3,470 | -1% | 94,300 | 1393億2050万 | +3.09% | 36.13 | 1.18 |
| 02/19 | 3,450 | 3,525 | 3,420 | 3,505 | +1.59% | 109,400 | 1407億2575万 | +4.28% | 36.5 | 1.19 |
| 02/18 | 3,415 | 3,460 | 3,405 | 3,450 | +1.47% | 81,600 | 1385億1750万 | +2.89% | 35.92 | 1.17 |
| 02/17 | 3,430 | 3,450 | 3,400 | 3,400 | -0.44% | 104,700 | 1365億1000万 | +1.55% | 35.4 | 1.15 |
| 02/16 | 3,420 | 3,440 | 3,390 | 3,415 | +1.04% | 102,300 | 1371億1225万 | +2.18% | 35.56 | 1.16 |
| 02/13 | 3,380 | 3,405 | 3,330 | 3,380 | 0% | 130,000 | 1357億700万 | +1.41% | 35.19 | 1.15 |
| 02/12 | 3,390 | 3,400 | 3,310 | 3,380 | -1.74% | 255,400 | 1357億700万 | +1.62% | 35.19 | 1.15 |
| 02/10 | 3,430 | 3,460 | 3,405 | 3,440 | +1.47% | 168,600 | 1381億1600万 | +3.65% | 35.82 | 1.17 |
| 02/09 | 3,400 | 3,420 | 3,340 | 3,390 | +1.5% | 172,500 | 1361億850万 | +2.51% | 35.3 | 1.15 |
| 02/06 | 3,330 | 3,350 | 3,200 | 3,340 | +0.3% | 189,700 | 1341億100万 | +1.3% | 34.78 | 1.13 |
| 02/05 | 3,340 | 3,355 | 3,325 | 3,330 | +0.15% | 99,700 | 1336億9950万 | +1.22% | 34.67 | 1.13 |
| 02/04 | 3,335 | 3,375 | 3,325 | 3,325 | -0.15% | 196,800 | 1334億9875万 | +1.31% | 34.62 | 1.13 |
| 02/03 | 3,295 | 3,335 | 3,275 | 3,330 | +2.15% | 89,900 | 1336億9950万 | +1.74% | 34.67 | 1.13 |
| 02/02 | 3,310 | 3,345 | 3,260 | 3,260 | -1.36% | 85,500 | 1308億8900万 | -0.06% | 33.94 | 1.11 |
| 01/30 | 3,305 | 3,315 | 3,265 | 3,305 | +0.76% | 75,000 | 1326億9575万 | +1.63% | 34.41 | 1.12 |
| 01/29 | 3,255 | 3,310 | 3,205 | 3,280 | +0.61% | 115,600 | 1316億9200万 | +1.27% | 34.15 | 1.11 |
| 01/28 | 3,285 | 3,290 | 3,240 | 3,260 | -2.1% | 95,500 | 1308億8900万 | +1.05% | 33.94 | 1.11 |
| 01/27 | 3,300 | 3,335 | 3,255 | 3,330 | +0.3% | 116,000 | 1336億9950万 | +3.71% | 34.67 | 1.13 |
| 01/26 | 3,325 | 3,365 | 3,300 | 3,320 | -1.92% | 109,900 | 1332億9800万 | +3.98% | 34.57 | 1.13 |
| 01/23 | 3,370 | 3,420 | 3,360 | 3,385 | +0.45% | 108,100 | 1359億775万 | +6.61% | 35.25 | 1.15 |
| 01/22 | 3,360 | 3,385 | 3,330 | 3,370 | +0.75% | 94,500 | 1353億550万 | +6.81% | 35.09 | 1.14 |
| 01/21 | 3,340 | 3,370 | 3,320 | 3,345 | -0.74% | 82,000 | 1343億175万 | +6.73% | 34.83 | 1.13 |
| 01/20 | 3,400 | 3,415 | 3,355 | 3,370 | -0.88% | 92,100 | 1353億550万 | +8.36% | 35.09 | 1.14 |
| 01/19 | 3,365 | 3,415 | 3,355 | 3,400 | +0.74% | 90,200 | 1365億1000万 | +10.14% | 35.4 | 1.15 |
| 01/16 | 3,330 | 3,375 | 3,325 | 3,375 | +1.2% | 70,100 | 1355億625万 | +10.19% | 35.14 | 1.14 |
| 01/15 | 3,315 | 3,360 | 3,305 | 3,335 | +0.6% | 112,000 | 1339億25万 | +9.7% | 34.73 | 1.13 |
| 01/14 | 3,330 | 3,345 | 3,300 | 3,315 | 0% | 87,400 | 1330億9725万 | +9.84% | 34.52 | 1.12 |
| 01/13 | 3,370 | 3,370 | 3,290 | 3,315 | +2% | 128,700 | 1330億9725万 | +10.57% | 34.52 | 1.12 |
| 01/09 | 3,225 | 3,270 | 3,225 | 3,250 | +1.56% | 114,800 | 1304億8750万 | +9.21% | 33.84 | 1.1 |
| 01/08 | 3,195 | 3,235 | 3,185 | 3,200 | -0.16% | 89,800 | 1284億8000万 | +8.22% | 33.32 | 1.09 |
| 01/07 | 3,195 | 3,235 | 3,175 | 3,205 | 0% | 90,300 | 1286億8075万 | +8.98% | 33.37 | 1.09 |
| 01/06 | 3,170 | 3,220 | 3,165 | 3,205 | +1.91% | 128,100 | 1286億8075万 | +9.57% | 33.37 | 1.09 |
| 01/05 | 3,140 | 3,155 | 3,065 | 3,145 | +0.48% | 141,100 | 1262億7175万 | +8.19% | 32.75 | 1.07 |
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 | 1,179 7/20 | 425 3/17 | 611,800 8/7 | - | - | +13.59% 4/3 | -23.71% 1/16 |
| 2009年 3月期 | 764 5/20 | 299 12/26 | 298,400 10/7 | - | - | +16.94% 11/5 | -24.52% 10/27 |
| 2010年 3月期 | 476 6/8 | 297 2/25 | 199,900 8/7 | - | - | +12.87% 5/11 | -15.94% 7/15 |
| 2011年 3月期 | 439 3/25 | 264 9/1 | 201,500 12/20 | 187億6154万 | 112億8256万 | +13.28% 9/29 | -19.42% 3/15 |
| 2012年 3月期 | 833 3/30 | 372 4/6 | 819,700 2/7 | 355億9992万 | 158億9816万 | +17.86% 1/17 | -8.34% 8/8 |
| 2013年 3月期 | 1,054 2/1 | 591 10/11 | 621,700 12/20 | 450億4479万 | 252億5756万 | +25.04% 1/4 | -10.02% 5/15 |
| 2014年 3月期 | 1,572 3/25 | 888 4/2 | 456,000 11/28 | 671億8361万 | 379億5045万 | +17.6% 5/17 | -12.56% 6/7 |
| 2015年 3月期 | 1,640 11/4 | 1,233 2/16 | 551,400 2/5 | 700億8977万 | 526億9554万 | +6.82% 6/2 | -8.39% 12/16 |
| 2016年 3月期 | 1,477 11/30 | 988 2/12 | 429,300 8/4 | 631億2353万 | 422億2481万 | +10.25% 10/13 | -15.84% 1/21 |
| 2017年 3月期 | 1,946 3/21 | 857 6/28 | 292,100 2/1 | 831億6750万 | 366億2618万 | +13.14% 11/28 | -15.43% 6/24 |
| 2018年 3月期 | 2,076 11/7 | 1,485 3/26 | 581,500 8/4 | 887億2339万 | 634億6543万 | +11.4% 5/16 | -15.99% 2/14 |
| 2019年 3月期 | 1,871 7/24 | 1,258 12/25 | 510,200 8/3 | 799億6217万 | 537億6398万 | +7.9% 9/25 | -18.83% 12/25 |
| 2020年 3月期 | 1,683 12/17 | 933 3/17 | 368,700 9/5 | 719億2749万 | 398億7424万 | +14.3% 3/27 | -23.57% 3/13 |
| 2021年 3月期 | 1,729 3/23 | 1,086 4/3 | 300,300 2/26 | 738億9342万 | 464億1310万 | +11.32% 7/27 | -6.61% 10/30 |
| 2022年 3月期 | 1,814 9/14 | 1,298 3/9 | 345,700 10/28 | 775億2612万 | 554億7349万 | +8.64% 9/14 | -9.6% 3/9 |
| 2023年 3月期 | 1,630 3/31 | 1,242 4/18 | 392,200 6/7 | 654億4450万 | 530億8018万 | +12% 6/7 | -5.14% 8/9 |
| 2024年 3月期 | 2,793 3/18 | 1,568 6/2 | 566,000 2/7 | 1121億3895万 | 629億5520万 | +19.28% 2/7 | -7.34% 10/4 |
| 2025年 3月期 | 2,747 9/2 | 2,040 8/5 | 760,000 10/30 | 1102億9205万 | 819億600万 | +7.91% 12/30 | -18.46% 4/7 |
| 2026年 3月期 | 3,550 2/25 | 1,954 4/7 | 688,200 5/14 | 1425億3250万 | 784億5310万 | +10.59% 1/13 | -10.12% 3/23 |
| 最新 | 2,122 2026/6/3 | 253,200 | 851億9830万 | -11.25% 2,391 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 36%（1.36倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 75%（1.75倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 49%（1.49倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/06/03 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
217円（1999/01/14） - 879%（9.79倍）
2,122円（6/3）
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。
