村上開明堂（7292）の株価チャート
株価
5/29
- 前日 (5/28)
- 6,570
- 始値
- 6,640
- 高値
- 6,840
- 安値
- 6,630
- 終値 +3.35%
- 6,790
- 出来高 +178.13%
- 8,900
乖離率
- 株価（5日）
移動平均値 - +1.89%
6,664 - 株価（25日）
移動平均値 - +0.27%
6,772 - 出来高（5日）
移動平均値 - +129.38%
3,880
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 6,640 | 6,840 | 6,630 | 6,790 | +3.35% | 8,900 | 821億5900万 | +0.27% | 13.33 | 0.83 |
| 05/28 | 6,660 | 6,660 | 6,530 | 6,570 | -0.61% | 3,200 | 794億9700万 | -2.95% | 12.9 | 0.8 |
| 05/27 | 6,700 | 6,700 | 6,610 | 6,610 | -0.3% | 2,400 | 799億8100万 | -2.31% | 12.98 | 0.81 |
| 05/26 | 6,720 | 6,720 | 6,630 | 6,630 | -1.34% | 1,300 | 802億2300万 | -1.94% | 13.02 | 0.81 |
| 05/25 | 6,840 | 6,840 | 6,660 | 6,720 | -1.03% | 3,600 | 813億1200万 | -0.62% | 13.2 | 0.82 |
| 05/22 | 6,890 | 6,890 | 6,590 | 6,790 | -1.45% | 10,500 | 821億5900万 | +0.44% | 13.33 | 0.83 |
| 05/21 | 6,620 | 6,900 | 6,620 | 6,890 | +2.53% | 6,600 | 833億6900万 | +2.1% | 13.53 | 0.84 |
| 05/20 | 6,730 | 6,730 | 6,500 | 6,720 | -0.15% | 16,400 | 813億1200万 | -0.3% | 13.2 | 0.82 |
| 05/19 | 6,880 | 6,890 | 6,730 | 6,730 | -3.3% | 5,800 | 814億3300万 | -0.27% | 13.21 | 0.82 |
| 05/18 | 7,030 | 7,180 | 6,840 | 6,960 | -1.42% | 7,400 | 842億1600万 | +3.2% | 13.67 | 0.85 |
| 05/15 | 6,820 | 7,180 | 6,800 | 7,060 | +2.47% | 12,200 | 854億2600万 | +4.98% | 13.86 | 0.86 |
| 05/14 | 6,800 | 7,000 | 6,650 | 6,890 | -0.14% | 8,600 | 833億6900万 | +2.79% | 13.53 | 0.84 |
| 05/13 | 6,760 | 6,950 | 6,760 | 6,900 | +2.07% | 7,200 | 834億9000万 | +3.17% | 13.55 | 0.84 |
| 05/12 | 6,670 | 6,760 | 6,530 | 6,760 | +1.2% | 15,800 | 817億9600万 | +1.27% | 13.27 | 0.83 |
| 05/11 | 6,680 | 6,810 | 6,680 | 6,680 | -1.33% | 2,000 | 808億2800万 | +0.13% | 13.12 | 0.82 |
| 05/08 | 6,780 | 6,780 | 6,700 | 6,770 | -0.15% | 1,400 | 819億1700万 | +1.51% | 13.29 | 0.83 |
| 05/07 | 6,800 | 6,840 | 6,700 | 6,780 | +1.19% | 3,100 | 820億3800万 | +1.8% | 13.31 | 0.83 |
| 05/01 | 6,690 | 6,790 | 6,610 | 6,700 | -1.33% | 3,400 | 810億7000万 | +0.8% | 13.16 | 0.82 |
| 04/30 | 6,800 | 6,870 | 6,520 | 6,790 | -0.15% | 6,000 | 821億5900万 | +2.35% | 13.33 | 0.83 |
| 04/28 | 6,840 | 6,940 | 6,700 | 6,800 | +0.29% | 9,500 | 822億8000万 | +2.75% | 13.35 | 0.83 |
| 04/27 | 6,670 | 6,820 | 6,670 | 6,780 | +2.57% | 3,600 | 820億3800万 | +2.79% | 13.31 | 0.83 |
| 04/24 | 6,760 | 6,760 | 6,590 | 6,610 | -2.22% | 6,100 | 799億8100万 | +0.49% | 12.98 | 0.81 |
| 04/23 | 6,880 | 6,880 | 6,670 | 6,760 | -1.02% | 3,800 | 817億9600万 | +2.8% | 13.27 | 0.83 |
| 04/22 | 6,760 | 6,830 | 6,650 | 6,830 | +0.74% | 1,900 | 826億4300万 | +4.07% | 13.41 | 0.83 |
| 04/21 | 6,770 | 6,880 | 6,600 | 6,780 | +0.74% | 8,100 | 820億3800万 | +3.61% | 13.31 | 0.83 |
| 04/20 | 6,570 | 6,740 | 6,450 | 6,730 | +4.02% | 7,900 | 814億3300万 | +3.11% | 13.21 | 0.82 |
| 04/17 | 6,490 | 6,640 | 6,470 | 6,470 | -0.46% | 5,700 | 782億8700万 | -0.63% | 12.7 | 0.79 |
| 04/16 | 6,650 | 6,650 | 6,500 | 6,500 | -2.26% | 3,000 | 786億5000万 | -0.09% | 12.76 | 0.79 |
| 04/15 | 6,770 | 6,770 | 6,610 | 6,650 | -0.3% | 2,200 | 804億6500万 | +2.28% | 13.06 | 0.81 |
| 04/14 | 6,580 | 6,670 | 6,540 | 6,670 | +2.77% | 5,600 | 807億700万 | +2.76% | 13.1 | 0.81 |
| 04/13 | 6,590 | 6,680 | 6,490 | 6,490 | -2.99% | 4,400 | 785億2900万 | +0.22% | 12.74 | 0.79 |
| 04/10 | 6,900 | 6,900 | 6,570 | 6,690 | -3.32% | 3,900 | 809億4900万 | +3.22% | 13.14 | 0.82 |
| 04/09 | 6,700 | 6,960 | 6,700 | 6,920 | +4.37% | 15,700 | 837億3200万 | +6.86% | 13.59 | 0.85 |
| 04/08 | 6,480 | 6,640 | 6,480 | 6,630 | +2.31% | 6,200 | 802億2300万 | +2.63% | 13.02 | 0.81 |
| 04/07 | 6,510 | 6,560 | 6,410 | 6,480 | -0.46% | 4,400 | 784億800万 | +0.37% | 12.72 | 0.79 |
| 04/06 | 6,550 | 6,560 | 6,510 | 6,510 | 0% | 800 | 787億7100万 | +0.79% | 12.78 | 0.8 |
| 04/03 | 6,590 | 6,600 | 6,500 | 6,510 | -1.21% | 3,800 | 787億7100万 | +0.74% | 12.78 | 0.8 |
| 04/02 | 6,590 | 6,640 | 6,510 | 6,590 | -0.9% | 2,800 | 797億3900万 | +2.03% | 12.94 | 0.8 |
| 04/01 | 6,650 | 6,710 | 6,560 | 6,650 | +0.15% | 7,800 | 804億6500万 | +3.05% | 13.06 | 0.81 |
| 03/31 | 6,550 | 6,640 | 6,400 | 6,640 | +1.37% | 12,300 | 803億4400万 | +3.04% | 12.65 | 0.81 |
| 03/30 | 6,450 | 6,550 | 6,350 | 6,550 | +1.55% | 6,000 | 792億5500万 | +1.77% | 12.48 | 0.8 |
| 03/27 | 6,380 | 6,540 | 6,300 | 6,450 | +1.1% | 15,000 | 780億4500万 | +0.28% | 12.29 | 0.79 |
| 03/26 | 6,390 | 6,390 | 6,270 | 6,380 | -0.16% | 2,300 | 771億9800万 | -0.81% | 12.16 | 0.78 |
| 03/25 | 6,340 | 6,430 | 6,330 | 6,390 | +2.4% | 9,000 | 773億1900万 | -0.7% | 12.18 | 0.78 |
| 03/24 | 6,380 | 6,380 | 6,220 | 6,240 | -1.58% | 4,800 | 755億400万 | -3.03% | 11.89 | 0.76 |
| 03/23 | 6,450 | 6,450 | 6,320 | 6,340 | -3.21% | 4,600 | 767億1400万 | -1.57% | 12.08 | 0.77 |
| 03/19 | 6,400 | 6,550 | 6,330 | 6,550 | +1.71% | 4,400 | 792億5500万 | +1.58% | 12.48 | 0.8 |
| 03/18 | 6,350 | 6,440 | 6,350 | 6,440 | +1.42% | 4,600 | 779億2400万 | -0.19% | 12.27 | 0.79 |
| 03/17 | 6,350 | 6,360 | 6,310 | 6,350 | 0% | 2,600 | 768億3500万 | -1.64% | 12.1 | 0.78 |
| 03/16 | 6,400 | 6,400 | 6,300 | 6,350 | +0.32% | 2,300 | 768億3500万 | -1.75% | 12.1 | 0.78 |
| 03/13 | 6,300 | 6,390 | 6,260 | 6,330 | -0.47% | 3,900 | 765億9300万 | -2.13% | 12.06 | 0.77 |
| 03/12 | 6,490 | 6,490 | 6,350 | 6,360 | -0.63% | 2,800 | 769億5600万 | -1.7% | 12.12 | 0.78 |
| 03/11 | 6,450 | 6,450 | 6,370 | 6,400 | +0.47% | 4,000 | 774億4000万 | -1.11% | 12.2 | 0.78 |
| 03/10 | 6,380 | 6,450 | 6,370 | 6,370 | +1.43% | 2,000 | 770億7700万 | -1.59% | 12.14 | 0.78 |
| 03/09 | 6,420 | 6,420 | 6,250 | 6,280 | -5.14% | 9,700 | 759億8800万 | -3.06% | 11.97 | 0.77 |
| 03/06 | 6,520 | 6,620 | 6,460 | 6,620 | +0.61% | 2,600 | 801億200万 | +2.02% | 12.62 | 0.81 |
| 03/05 | 6,600 | 6,650 | 6,520 | 6,580 | +1.23% | 6,900 | 796億1800万 | +1.45% | 12.54 | 0.8 |
| 03/04 | 6,400 | 6,500 | 6,340 | 6,500 | -0.46% | 21,500 | 786億5000万 | +0.15% | 12.39 | 0.79 |
| 03/03 | 6,520 | 6,610 | 6,490 | 6,530 | -0.46% | 3,800 | 790億1300万 | +0.51% | 12.44 | 0.8 |
| 03/02 | 6,480 | 6,650 | 6,480 | 6,560 | -0.3% | 13,300 | 793億7600万 | +0.88% | 12.5 | 0.8 |
| 02/27 | 6,460 | 6,600 | 6,450 | 6,580 | +2.02% | 15,200 | 796億1800万 | +1.01% | 12.54 | 0.8 |
| 02/26 | 6,390 | 6,470 | 6,390 | 6,450 | +0.16% | 9,900 | 780億4500万 | -1.18% | 12.29 | 0.79 |
| 02/25 | 6,410 | 6,450 | 6,390 | 6,440 | +0.47% | 9,300 | 779億2400万 | -1.6% | 12.27 | 0.79 |
| 02/24 | 6,440 | 6,440 | 6,380 | 6,410 | -0.62% | 6,200 | 775億6100万 | -2.38% | 12.22 | 0.78 |
| 02/20 | 6,520 | 6,520 | 6,390 | 6,450 | 0% | 4,800 | 780億4500万 | -1.98% | 12.29 | 0.79 |
| 02/19 | 6,450 | 6,470 | 6,390 | 6,450 | +0.16% | 9,300 | 780億4500万 | -2.15% | 12.29 | 0.79 |
| 02/18 | 6,530 | 6,530 | 6,440 | 6,440 | -0.31% | 3,700 | 779億2400万 | -2.47% | 12.27 | 0.79 |
| 02/17 | 6,430 | 6,510 | 6,430 | 6,460 | +0.94% | 10,000 | 781億6600万 | -2.34% | 12.31 | 0.79 |
| 02/16 | 6,390 | 6,460 | 6,330 | 6,400 | +0.16% | 9,900 | 774億4000万 | -3.41% | 12.2 | 0.78 |
| 02/13 | 6,440 | 6,440 | 6,330 | 6,390 | -1.84% | 9,500 | 773億1900万 | -3.74% | 12.18 | 0.78 |
| 02/12 | 6,540 | 6,540 | 6,330 | 6,510 | -1.96% | 16,000 | 787億7100万 | -2.28% | 12.41 | 0.8 |
| 02/10 | 6,550 | 6,640 | 6,500 | 6,640 | +1.37% | 13,900 | 803億4400万 | -0.66% | 12.65 | 0.81 |
| 02/09 | 6,590 | 6,590 | 6,500 | 6,550 | +0.46% | 7,300 | 792億5500万 | -2.21% | 12.48 | 0.8 |
| 02/06 | 6,480 | 6,520 | 6,380 | 6,520 | +0.62% | 6,100 | 788億9200万 | -3.02% | 12.43 | 0.8 |
| 02/05 | 6,410 | 6,500 | 6,400 | 6,480 | +1.73% | 7,100 | 784億800万 | -3.97% | 12.35 | 0.79 |
| 02/04 | 6,380 | 6,390 | 6,320 | 6,370 | -0.62% | 10,100 | 770億7700万 | -5.88% | 12.14 | 0.78 |
| 02/03 | 6,430 | 6,450 | 6,410 | 6,410 | -0.31% | 2,800 | 775億6100万 | -5.54% | 12.22 | 0.78 |
| 02/02 | 6,480 | 6,540 | 6,400 | 6,430 | -1.08% | 4,700 | 778億300万 | -5.57% | 12.25 | 0.79 |
| 01/30 | 6,540 | 6,570 | 6,420 | 6,500 | -0.91% | 9,000 | 786億5000万 | -4.86% | 12.39 | 0.79 |
| 01/29 | 6,530 | 6,560 | 6,470 | 6,560 | +0.15% | 1,600 | 793億7600万 | -4.28% | 12.5 | 0.8 |
| 01/28 | 6,680 | 6,680 | 6,550 | 6,550 | -1.95% | 4,900 | 792億5500万 | -4.69% | 12.48 | 0.8 |
| 01/27 | 6,660 | 6,740 | 6,640 | 6,680 | +0.3% | 7,100 | 808億2800万 | -3.01% | 12.73 | 0.82 |
| 01/26 | 6,670 | 6,710 | 6,560 | 6,660 | -0.45% | 6,300 | 805億8600万 | -3.39% | 12.69 | 0.81 |
| 01/23 | 6,800 | 6,800 | 6,690 | 6,690 | -2.19% | 10,900 | 809億4900万 | -3.02% | 12.75 | 0.82 |
| 01/22 | 6,970 | 6,970 | 6,840 | 6,840 | -0.73% | 1,700 | 827億6400万 | -0.91% | 13.04 | 0.84 |
| 01/21 | 6,820 | 6,890 | 6,810 | 6,890 | -0.29% | 2,700 | 833億6900万 | -0.1% | 13.13 | 0.84 |
| 01/20 | 6,980 | 7,000 | 6,910 | 6,910 | -0.58% | 2,400 | 836億1100万 | +0.44% | 13.17 | 0.84 |
| 01/19 | 6,850 | 6,990 | 6,850 | 6,950 | +2.81% | 9,900 | 840億9500万 | +1.27% | 13.25 | 0.85 |
| 01/16 | 6,790 | 6,790 | 6,730 | 6,760 | +0.15% | 2,500 | 817億9600万 | -1.17% | 12.88 | 0.83 |
| 01/15 | 6,670 | 6,770 | 6,650 | 6,750 | +0.15% | 3,300 | 816億7500万 | -1.11% | 12.86 | 0.82 |
| 01/14 | 6,700 | 6,760 | 6,660 | 6,740 | 0% | 3,500 | 815億5400万 | -1.12% | 12.84 | 0.82 |
| 01/13 | 6,740 | 6,760 | 6,660 | 6,740 | 0% | 7,100 | 815億5400万 | -0.97% | 12.84 | 0.82 |
| 01/09 | 6,710 | 6,740 | 6,590 | 6,740 | +0.6% | 6,700 | 815億5400万 | -0.82% | 12.84 | 0.82 |
| 01/08 | 6,960 | 6,960 | 6,650 | 6,700 | -4.15% | 13,900 | 810億7000万 | -1.3% | 12.77 | 0.82 |
| 01/07 | 6,930 | 7,100 | 6,930 | 6,990 | -0.99% | 2,800 | 845億7900万 | +3.04% | 13.32 | 0.85 |
| 01/06 | 7,070 | 7,100 | 6,950 | 7,060 | +1.29% | 2,800 | 854億2600万 | +4.22% | 13.45 | 0.86 |
| 01/05 | 7,030 | 7,140 | 6,930 | 6,970 | -2.92% | 3,500 | 843億3700万 | +3.12% | 13.28 | 0.85 |
| 2025 | ||||||||||
| 12/30 | 7,150 | 7,200 | 7,150 | 7,180 | +0.28% | 3,200 | 868億7800万 | +6.39% | 13.68 | 0.91 |
| 12/29 | 6,970 | 7,160 | 6,820 | 7,160 | +2.73% | 1,700 | 866億3600万 | +6.5% | 13.65 | 0.91 |
| 12/26 | 6,890 | 6,980 | 6,790 | 6,970 | +2.2% | 2,800 | 843億3700万 | +4% | 13.28 | 0.89 |
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 | 6,790 2026/5/29 | 8,900 | 821億5900万 | +0.27% 6,772 | |||
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）
- 2026/05/29 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
320円（2009/03/26） - 2022%（21.22倍）
6,790円（5/29）
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。
