- 7292
- 2026/10/02
- 時価
- 822億円
- PER 予
- 13.35倍
- 2010年以降
- 1.99-13.93倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.19-0.89倍
（2010-2026年） - 配当 予
- 3.53%
- ROE 予
- 6.18%
- ROA 予
- 4.75%
- 資料
- Link
- CSV,JSON
村上開明堂（7292）の株価チャート
株価
10/2
- 前日 (10/1)
- 6,830
- 始値
- 6,820
- 高値
- 6,820
- 安値
- 6,800
- 終値 -0.44%
- 6,800
- 出来高 -16.67%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.38%
6,826 - 株価（25日）
移動平均値 - -0.29%
6,820 - 出来高（5日）
移動平均値 - -87.37%
3,960
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 6,820 | 6,820 | 6,800 | 6,800 | -0.44% | 500 | - | -0.29% | - | - |
| 10/01 | 6,860 | 6,860 | 6,830 | 6,830 | -0.44% | 600 | - | +0.19% | - | - |
| 09/30 | 6,800 | 6,860 | 6,650 | 6,860 | +1.48% | 6,800 | - | +0.7% | - | - |
| 09/29 | 6,860 | 6,860 | 6,670 | 6,760 | -1.74% | 8,700 | - | -0.65% | - | - |
| 09/28 | 6,880 | 6,920 | 6,790 | 6,880 | +0.73% | 3,200 | - | +1.15% | - | - |
| 09/25 | 6,910 | 6,910 | 6,830 | 6,830 | +0.15% | 1,300 | - | +0.56% | - | - |
| 09/24 | 6,920 | 6,930 | 6,790 | 6,820 | -1.45% | 1,900 | - | +0.47% | - | - |
| 09/18 | 6,660 | 6,920 | 6,660 | 6,920 | +2.52% | 4,100 | - | +1.94% | - | - |
| 09/17 | 6,860 | 6,860 | 6,690 | 6,750 | -0.15% | 1,400 | - | -0.37% | - | - |
| 09/16 | 6,780 | 6,780 | 6,590 | 6,760 | +1.2% | 7,200 | - | -0.12% | - | - |
| 09/15 | 6,680 | 6,720 | 6,650 | 6,680 | +0.15% | 4,200 | - | -1.2% | - | - |
| 09/14 | 6,750 | 6,750 | 6,660 | 6,670 | -0.45% | 1,400 | - | -1.26% | - | - |
| 09/11 | 6,910 | 6,910 | 6,700 | 6,700 | -1.76% | 3,100 | - | -0.71% | - | - |
| 09/10 | 6,960 | 6,960 | 6,750 | 6,820 | -1.16% | 4,100 | - | +1.1% | - | - |
| 09/09 | 6,850 | 6,900 | 6,760 | 6,900 | +0.73% | 7,200 | - | +2.47% | - | - |
| 09/08 | 6,950 | 6,960 | 6,750 | 6,850 | -0.58% | 6,600 | - | +1.96% | - | - |
| 09/07 | 6,860 | 6,930 | 6,850 | 6,890 | +0.44% | 1,700 | - | +2.76% | - | - |
| 09/04 | 6,860 | 6,920 | 6,820 | 6,860 | 0% | 4,000 | - | +2.45% | - | - |
| 09/03 | 6,810 | 6,930 | 6,810 | 6,860 | +0.73% | 1,600 | - | +2.5% | - | - |
| 09/02 | 6,920 | 6,970 | 6,800 | 6,810 | -1.59% | 3,900 | - | +1.84% | - | - |
| 09/01 | 6,840 | 7,000 | 6,810 | 6,920 | +1.76% | 8,100 | - | +3.56% | - | - |
| 08/31 | 6,830 | 6,870 | 6,770 | 6,800 | -0.44% | 4,800 | - | +1.9% | - | - |
| 08/28 | 6,830 | 6,890 | 6,760 | 6,830 | -0.15% | 4,500 | - | +2.49% | - | - |
| 08/27 | 6,850 | 6,880 | 6,740 | 6,840 | -0.15% | 4,000 | - | +2.81% | - | - |
| 08/26 | 6,800 | 6,850 | 6,730 | 6,850 | +1.63% | 4,600 | - | +3.13% | - | - |
| 08/25 | 6,750 | 6,750 | 6,730 | 6,740 | +0.75% | 1,000 | - | +1.54% | - | - |
| 08/24 | 6,690 | 6,720 | 6,650 | 6,690 | +0.3% | 5,200 | - | +0.77% | - | - |
| 08/21 | 6,650 | 6,700 | 6,610 | 6,670 | -0.45% | 5,700 | - | +0.42% | - | - |
| 08/20 | 6,710 | 6,750 | 6,650 | 6,700 | +0.9% | 4,300 | - | +0.75% | - | - |
| 08/19 | 6,790 | 6,790 | 6,630 | 6,640 | -1.34% | 3,800 | - | -0.15% | - | - |
| 08/18 | 6,820 | 6,890 | 6,720 | 6,730 | -1.32% | 1,400 | - | +1.08% | - | - |
| 08/17 | 6,690 | 6,820 | 6,680 | 6,820 | +3.49% | 8,200 | - | +2.36% | - | - |
| 08/14 | 6,570 | 6,700 | 6,560 | 6,590 | 0% | 5,300 | - | -1.08% | - | - |
| 08/13 | 6,570 | 6,590 | 6,570 | 6,590 | +0.3% | 400 | - | -1.15% | - | - |
| 08/12 | 6,530 | 6,570 | 6,480 | 6,570 | +0.61% | 1,700 | - | -1.47% | - | - |
| 08/10 | 6,510 | 6,530 | 6,450 | 6,530 | +0.31% | 2,100 | - | -2.14% | - | - |
| 08/07 | 6,530 | 6,550 | 6,460 | 6,510 | -1.81% | 4,400 | - | -2.37% | - | - |
| 08/06 | 6,580 | 6,700 | 6,580 | 6,630 | +1.53% | 3,400 | - | -0.48% | - | - |
| 08/05 | 6,500 | 6,560 | 6,500 | 6,530 | +0.46% | 2,500 | - | -2.04% | - | - |
| 08/04 | 6,580 | 6,580 | 6,490 | 6,500 | -0.46% | 4,700 | - | -2.61% | - | - |
| 08/03 | 6,760 | 6,760 | 6,500 | 6,530 | -1.95% | 6,800 | - | -2.39% | - | - |
| 07/31 | 6,800 | 6,800 | 6,660 | 6,660 | -1.77% | 7,200 | - | -0.58% | - | - |
| 07/30 | 6,700 | 6,790 | 6,690 | 6,780 | +0.89% | 6,000 | - | +1.16% | - | - |
| 07/29 | 6,740 | 6,740 | 6,600 | 6,720 | +0.45% | 4,500 | - | +0.31% | - | - |
| 07/28 | 6,750 | 6,750 | 6,570 | 6,690 | 0% | 4,300 | - | -0.33% | - | - |
| 07/27 | 6,650 | 6,720 | 6,600 | 6,690 | +1.83% | 4,900 | - | -0.54% | - | - |
| 07/24 | 6,560 | 6,570 | 6,420 | 6,570 | +0.15% | 10,000 | - | -2.52% | - | - |
| 07/23 | 6,600 | 6,630 | 6,520 | 6,560 | -0.15% | 7,700 | - | -2.76% | - | - |
| 07/22 | 6,850 | 6,850 | 6,570 | 6,570 | -2.67% | 6,000 | - | -2.64% | - | - |
| 07/21 | 6,850 | 6,850 | 6,730 | 6,750 | 0% | 10,300 | - | -0.09% | - | - |
| 07/17 | 6,830 | 6,840 | 6,710 | 6,750 | -0.15% | 3,500 | - | -0.06% | - | - |
| 07/16 | 6,890 | 6,910 | 6,720 | 6,760 | -1.89% | 5,100 | - | +0.16% | - | - |
| 07/15 | 6,790 | 6,890 | 6,710 | 6,890 | +2.99% | 3,600 | - | +2.18% | - | - |
| 07/14 | 6,840 | 6,840 | 6,690 | 6,690 | -2.34% | 3,200 | - | -0.65% | - | - |
| 07/13 | 6,890 | 6,890 | 6,750 | 6,850 | 0% | 2,900 | - | +1.71% | - | - |
| 07/10 | 6,900 | 6,910 | 6,780 | 6,850 | +1.03% | 8,100 | - | +1.86% | - | - |
| 07/09 | 6,780 | 6,790 | 6,620 | 6,780 | +0.74% | 4,300 | - | +1.04% | - | - |
| 07/08 | 6,720 | 6,800 | 6,650 | 6,730 | +1.66% | 2,400 | - | +0.46% | - | - |
| 07/07 | 6,720 | 6,790 | 6,600 | 6,620 | -0.9% | 6,200 | - | -1.08% | - | - |
| 07/06 | 6,490 | 6,680 | 6,450 | 6,680 | +4.38% | 11,600 | - | -0.16% | - | - |
| 07/03 | 6,350 | 6,440 | 6,190 | 6,400 | +0.63% | 15,500 | - | -4.28% | - | - |
| 07/02 | 6,740 | 6,770 | 6,350 | 6,360 | -5.64% | 36,500 | - | -5.1% | - | - |
| 07/01 | 6,840 | 6,840 | 6,630 | 6,740 | 0% | 4,700 | - | +0.45% | - | - |
| 06/30 | 6,920 | 7,000 | 6,670 | 6,740 | -2.18% | 15,200 | - | +0.52% | - | - |
| 06/29 | 6,800 | 6,910 | 6,800 | 6,890 | +2.07% | 2,600 | - | +2.84% | - | - |
| 06/26 | 6,680 | 6,790 | 6,680 | 6,750 | 0% | 2,800 | - | +0.84% | - | - |
| 06/25 | 6,770 | 6,770 | 6,630 | 6,750 | +0.75% | 2,600 | - | +0.82% | - | - |
| 06/24 | 6,890 | 6,930 | 6,700 | 6,700 | -4.83% | 5,300 | - | -0.01% | - | - |
| 06/23 | 6,930 | 7,040 | 6,760 | 7,040 | 0% | 6,000 | - | +5.04% | - | - |
| 06/22 | 6,890 | 7,040 | 6,730 | 7,040 | 0% | 10,500 | - | +5.25% | - | - |
| 06/19 | 6,710 | 7,040 | 6,610 | 7,040 | +4.92% | 27,800 | - | +5.29% | - | - |
| 06/18 | 6,630 | 6,800 | 6,600 | 6,710 | +1.21% | 3,600 | - | +0.34% | - | - |
| 06/17 | 6,780 | 6,840 | 6,460 | 6,630 | -1.78% | 18,500 | - | -0.96% | - | - |
| 06/16 | 6,800 | 6,850 | 6,670 | 6,750 | +0.45% | 5,100 | - | +0.67% | - | - |
| 06/15 | 6,680 | 6,790 | 6,500 | 6,720 | +1.51% | 3,500 | - | +0.22% | - | - |
| 06/12 | 6,660 | 6,670 | 6,560 | 6,620 | +0.3% | 3,200 | - | -1.25% | - | - |
| 06/11 | 6,680 | 6,680 | 6,500 | 6,600 | -1.2% | 4,300 | - | -1.64% | - | - |
| 06/10 | 6,690 | 6,700 | 6,530 | 6,680 | -0.3% | 3,000 | - | -0.55% | - | - |
| 06/09 | 6,600 | 6,700 | 6,480 | 6,700 | +1.52% | 1,700 | - | -0.27% | - | - |
| 06/08 | 6,520 | 6,600 | 6,360 | 6,600 | +1.85% | 1,800 | - | -1.8% | - | - |
| 06/05 | 6,500 | 6,550 | 6,400 | 6,480 | -0.31% | 1,700 | - | -3.7% | - | - |
| 06/04 | 6,560 | 6,560 | 6,450 | 6,500 | -1.07% | 1,700 | - | -3.58% | - | - |
| 06/03 | 6,680 | 6,680 | 6,480 | 6,570 | -0.15% | 3,100 | - | -2.61% | - | - |
| 06/02 | 6,560 | 6,640 | 6,450 | 6,580 | +0.3% | 4,400 | - | -2.56% | - | - |
| 06/01 | 6,790 | 6,790 | 6,560 | 6,560 | -3.39% | 5,100 | - | -3% | - | - |
| 05/29 | 6,640 | 6,840 | 6,630 | 6,790 | +3.35% | 8,900 | - | +0.27% | - | - |
| 05/28 | 6,660 | 6,660 | 6,530 | 6,570 | -0.61% | 3,200 | - | -2.95% | - | - |
| 05/27 | 6,700 | 6,700 | 6,610 | 6,610 | -0.3% | 2,400 | - | -2.31% | - | - |
| 05/26 | 6,720 | 6,720 | 6,630 | 6,630 | -1.34% | 1,300 | - | -1.94% | - | - |
| 05/25 | 6,840 | 6,840 | 6,660 | 6,720 | -1.03% | 3,600 | - | -0.62% | - | - |
| 05/22 | 6,890 | 6,890 | 6,590 | 6,790 | -1.45% | 10,500 | - | +0.44% | - | - |
| 05/21 | 6,620 | 6,900 | 6,620 | 6,890 | +2.53% | 6,600 | - | +2.1% | - | - |
| 05/20 | 6,730 | 6,730 | 6,500 | 6,720 | -0.15% | 16,400 | - | -0.3% | - | - |
| 05/19 | 6,880 | 6,890 | 6,730 | 6,730 | -3.3% | 5,800 | - | -0.27% | - | - |
| 05/18 | 7,030 | 7,180 | 6,840 | 6,960 | -1.42% | 7,400 | - | +3.2% | - | - |
| 05/15 | 6,820 | 7,180 | 6,800 | 7,060 | +2.47% | 12,200 | - | +4.98% | - | - |
| 05/14 | 6,800 | 7,000 | 6,650 | 6,890 | -0.14% | 8,600 | - | +2.79% | - | - |
| 05/13 | 6,760 | 6,950 | 6,760 | 6,900 | +2.07% | 7,200 | - | +3.17% | - | - |
| 05/12 | 6,670 | 6,760 | 6,530 | 6,760 | +1.2% | 15,800 | - | +1.27% | - | - |
| 05/11 | 6,680 | 6,810 | 6,680 | 6,680 | -1.33% | 2,000 | - | +0.13% | - | - |
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 | 1,019 6/18 | 700 1/24 1/23 | 44,000 5/9 | - | - | +16.31% 6/18 | -14.43% 1/23 |
| 2009年 3月期 | 830 6/6 | 320 3/26 2/24 | 26,000 7/3 | - | - | +4.1% 5/11 | -25.02% 2/24 |
| 2010年 3月期 | 990 3/23 | 343 4/30 4/28 他5件 | 127,000 10/7 | - | - | +28.61% 10/19 | -11.07% 11/20 |
| 2011年 3月期 | 1,590 2/14 1/27 | 760 11/5 | 104,000 4/28 | 208億2900万 | 99億5600万 | +27.21% 12/15 | -42.14% 3/15 |
| 2012年 3月期 | 1,278 3/21 | 680 11/11 | 31,000 6/6 6/1 | 167億4180万 | 89億800万 | +17.79% 3/15 | -12.78% 8/9 |
| 2013年 3月期 | 1,525 2/8 | 900 10/19 10/18 他3件 | 66,000 5/15 | 199億7750万 | 117億9000万 | +22.96% 2/8 | -10.24% 6/5 |
| 2014年 3月期 | 1,680 5/14 5/13 | 1,149 6/7 | 96,000 5/15 | 220億800万 | 150億5190万 | +11.82% 5/13 | -18.33% 6/7 |
| 2015年 3月期 | 2,240 3/23 3/19 | 1,320 5/13 | 50,000 11/12 | 293億4400万 | 172億9200万 | +15.73% 11/13 | -4.89% 5/15 |
| 2016年 3月期 | 2,387 6/26 | 1,407 2/24 | 20,000 2/23 6/11 | 312億6970万 | 184億3170万 | +9.16% 6/5 | -20.77% 2/24 |
| 2017年 3月期 | 2,540 1/12 | 1,296 6/16 | 266,000 6/20 | 332億7400万 | 169億7760万 | +18.22% 11/28 | -11.72% 4/17 |
| 2018年 3月期 | 3,600 1/17 | 1,945 4/17 | 52,900 12/27 | 471億6000万 | 254億7950万 | +16.26% 10/23 | -9.79% 2/6 |
| 2019年 3月期 | 3,280 4/6 | 2,179 12/25 | 65,100 10/25 | 429億6800万 | 285億4490万 | +9.48% 1/22 | -15.08% 12/25 |
| 2020年 3月期 | 2,990 2/7 | 1,909 3/23 | 47,300 9/18 | 391億6900万 | 250億790万 | +12% 9/18 | -21.71% 3/23 |
| 2021年 3月期 | 3,475 3/1 | 1,994 4/14 | 60,600 2/12 | 455億2250万 | 261億2140万 | +28.28% 2/12 | -6.29% 4/28 |
| 2022年 3月期 | 3,355 4/12 | 2,396 12/21 | 50,300 12/21 | 439億5050万 | 313億8760万 | +8.28% 1/11 | -8.77% 8/20 |
| 2023年 3月期 | 3,150 3/22 | 2,216 9/30 | 84,000 3/22 | 412億6500万 | 290億2960万 | +11.74% 3/10 | -3.94% 5/26 |
| 2024年 3月期 | 5,430 3/26 | 2,689 4/20 | 100,700 11/9 | 657億300万 | 352億2590万 | +23.09% 11/10 | -9.27% 4/19 |
| 2025年 3月期 | 6,410 1/8 | 3,870 8/5 | 178,200 3/21 | 775億6100万 | 468億2700万 | +19.36% 1/6 | -19.4% 8/5 |
| 2026年 3月期 | 7,310 9/30 | 4,505 4/7 | 21,500 3/4 | 884億5100万 | 545億1050万 | +9.66% 8/8 | -5.88% 2/4 |
| 最新 | 6,800 2026/10/2 | 500 | 822億8000万 | -0.29% 6,820 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/29 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/29
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 86%（1.86倍）
- 2000/12/25 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/26 vs 2000/12/25
- -28%（0.72倍）
- 2002/12/27 vs 2001/12/26
- -2%（0.98倍）
- 2003/12/29 vs 2002/12/27
- -6%（0.94倍）
- 2004/12/24 vs 2003/12/29
- 55%（1.55倍）
- 2005/12/27 vs 2004/12/24
- 63%（1.63倍）
- 2006/12/28 vs 2005/12/27
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/28
- -12%（0.88倍）
- 2008/12/29 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/29
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 82%（1.82倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 69%（1.69倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/02 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
320円（2009/03/26） - 2025%（21.25倍）
6,800円（10/2）
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。
