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
09/29	1,314	1,328	1,313	1,327	+1.38%	2,800	-	+0.91%	-	-
09/28	1,307	1,309	1,306	1,309	+0.15%	1,100	-	-0.38%	-	-
09/25	1,315	1,315	1,305	1,307	+0.23%	2,400	-	-0.46%	-	-
09/24	1,300	1,310	1,300	1,304	+0.31%	2,100	-	-0.69%	-	-
09/18	1,293	1,300	1,292	1,300	+0.54%	1,800	-	-1.07%	-	-
09/17	1,310	1,310	1,293	1,293	-1.37%	3,700	-	-1.6%	-	-
09/16	1,320	1,321	1,311	1,311	-0.76%	1,500	-	-0.23%	-	-
09/15	1,320	1,321	1,320	1,321	+0.23%	500	-	+0.61%	-	-
09/14	1,320	1,325	1,318	1,318	-0.15%	1,300	-	+0.46%	-	-
09/11	1,323	1,323	1,320	1,320	-0.23%	400	-	+0.69%	-	-
09/10	1,328	1,328	1,323	1,323	-0.3%	400	-	+1.07%	-	-
09/09	1,331	1,331	1,325	1,327	-0.3%	1,000	-	+1.45%	-	-
09/08	1,332	1,332	1,325	1,331	+0.38%	1,200	-	+1.91%	-	-
09/07	1,326	1,335	1,326	1,326	-0.97%	2,100	-	+1.61%	-	-
09/04	1,310	1,340	1,310	1,339	+2.14%	3,100	-	+2.76%	-	-
09/03	1,304	1,311	1,303	1,311	+0.08%	1,300	-	+0.85%	-	-
09/02	1,319	1,319	1,310	1,310	-0.68%	1,300	-	+0.85%	-	-
09/01	1,310	1,323	1,310	1,319	+0.46%	2,300	-	+1.77%	-	-
08/31	1,317	1,325	1,310	1,313	+0.23%	3,200	-	+1.55%	-	-
08/28	1,315	1,315	1,310	1,310	-0.38%	800	-	+1.47%	-	-
08/27	1,318	1,318	1,315	1,315	-0.15%	1,000	-	+2.1%	-	-
08/26	1,319	1,319	1,311	1,317	+0.46%	1,200	-	+2.41%	-	-
08/25	1,311	1,311	1,296	1,311	0%	900	-	+2.26%	-	-
08/24	1,295	1,311	1,295	1,311	+0.69%	1,300	-	+2.5%	-	-
08/21	1,293	1,302	1,292	1,302	+0.08%	700	-	+2.2%	-	-
08/20	1,310	1,310	1,300	1,301	+1.17%	1,300	-	+2.28%	-	-
08/19	1,310	1,310	1,286	1,286	-1.83%	300	-	+1.26%	-	-
08/18	1,302	1,320	1,300	1,310	-0.3%	1,000	-	+3.15%	-	-
08/17	1,311	1,314	1,305	1,314	+0.69%	2,400	-	+3.55%	-	-
08/14	1,300	1,310	1,300	1,305	+0.54%	2,000	-	+2.19%	-	-
08/13	1,300	1,302	1,297	1,298	+0.15%	900	-	+1.96%	-	-
08/12	1,295	1,302	1,286	1,296	+0.08%	2,900	-	+2.13%	-	-
08/10	1,285	1,298	1,285	1,295	+0.94%	800	-	+2.45%	-	-
08/07	1,290	1,317	1,282	1,283	+0.16%	4,600	-	+1.74%	-	-
08/06	1,295	1,295	1,278	1,281	-0.62%	700	-	+1.91%	-	-
08/05	1,286	1,290	1,286	1,289	+0.23%	800	-	+2.87%	-	-
08/04	1,273	1,300	1,273	1,286	-0.23%	1,100	-	+3.04%	-	-
08/03	1,280	1,300	1,276	1,289	+0.86%	1,800	-	+3.62%	-	-
07/31	1,272	1,286	1,272	1,278	+0.39%	2,200	-	+3.23%	-	-
07/30	1,270	1,281	1,270	1,273	+0.16%	1,900	-	+3.16%	-	-
07/29	1,251	1,271	1,251	1,271	+1.6%	1,400	-	+3.33%	-	-
07/28	1,243	1,251	1,228	1,251	+0.08%	2,600	-	+1.96%	-	-
07/27	1,241	1,250	1,238	1,250	+0.16%	1,100	-	+2.21%	-	-
07/24	1,240	1,255	1,240	1,248	+0.81%	2,200	-	+2.3%	-	-
07/23	1,242	1,242	1,237	1,238	-2.67%	500	-	+1.73%	-	-
07/22	1,225	1,272	1,222	1,272	+4.78%	4,000	-	+4.78%	-	-
07/21	1,225	1,225	1,214	1,214	-0.65%	1,100	-	+0.25%	-	-
07/17	1,227	1,227	1,194	1,222	+0.99%	5,300	-	+1.16%	-	-
07/16	1,227	1,236	1,210	1,210	-2.65%	7,100	-	+0.33%	-	-
07/15	1,228	1,243	1,228	1,243	-0.4%	5,000	-	+3.24%	-	-
07/14	1,255	1,255	1,226	1,248	-2.27%	5,700	-	+3.91%	-	-
07/13	1,281	1,295	1,277	1,277	-1.92%	8,000	-	+6.68%	-	-
07/10	1,351	1,381	1,295	1,302	-13.2%	59,300	-	+9.23%	-	-
07/09	1,500	1,500	1,500	1,500	+25%	26,100	-	+26.48%	-	-
07/08	1,196	1,200	1,185	1,200	0%	600	-	+2.39%	-	-
07/07	1,200	1,200	1,190	1,200	+0.67%	1,800	-	+2.65%	-	-
07/06	1,199	1,200	1,190	1,192	-0.58%	1,300	-	+2.14%	-	-
07/03	1,200	1,200	1,182	1,199	-0.08%	2,100	-	+2.92%	-	-
07/02	1,184	1,200	1,174	1,200	+2.13%	2,600	-	+3.18%	-	-
07/01	1,175	1,182	1,175	1,175	+0.34%	1,300	-	+1.29%	-	-
06/30	1,175	1,180	1,171	1,171	+0.43%	500	-	+1.04%	-	-
06/29	1,163	1,180	1,163	1,166	+0.43%	1,300	-	+0.69%	-	-
06/26	1,176	1,179	1,161	1,161	-0.77%	1,800	-	+0.35%	-	-
06/25	1,179	1,179	1,170	1,170	-0.68%	1,000	-	+1.21%	-	-
06/24	1,178	1,180	1,162	1,178	-0.17%	2,600	-	+1.99%	-	-
06/23	1,180	1,180	1,180	1,180	+1.46%	700	-	+2.25%	-	-
06/22	1,169	1,176	1,163	1,163	-1.44%	1,100	-	+0.78%	-	-
06/19	1,165	1,180	1,165	1,180	+1.29%	700	-	+2.25%	-	-
06/18	1,166	1,180	1,165	1,165	-0.17%	2,200	-	+1.04%	-	-
06/17	1,176	1,183	1,167	1,167	-1.1%	6,400	-	+1.21%	-	-
06/16	1,165	1,180	1,165	1,180	+1.72%	1,400	-	+2.25%	-	-
06/15	1,170	1,170	1,160	1,160	+0.61%	900	-	+0.52%	-	-
06/12	1,160	1,173	1,153	1,153	-1.96%	600	-	-0.17%	-	-
06/11	1,177	1,177	1,176	1,176	+2.08%	400	-	+1.73%	-	-
06/10	1,152	1,170	1,152	1,152	-0.95%	900	-	-0.35%	-	-
06/09	1,163	1,163	1,163	1,163	+1.13%	300	-	+0.52%	-	-
06/08	1,155	1,180	1,150	1,150	-0.43%	800	-	-0.69%	-	-
06/05	1,150	1,155	1,145	1,155	+1.14%	1,900	-	-0.43%	-	-
06/04	1,133	1,145	1,133	1,142	+0.88%	600	-	-1.64%	-	-
06/03	1,136	1,145	1,132	1,132	-0.96%	2,200	-	-2.58%	-	-
06/02	1,133	1,144	1,133	1,143	+0.09%	1,600	-	-1.72%	-	-
06/01	1,142	1,142	1,131	1,142	0%	1,500	-	-1.89%	-	-
05/29	1,145	1,145	1,142	1,142	-0.26%	600	-	-1.97%	-	-
05/28	1,131	1,146	1,131	1,145	+1.24%	1,100	-	-1.8%	-	-
05/27	1,142	1,148	1,131	1,131	-0.96%	2,300	-	-3.17%	-	-
05/26	1,142	1,142	1,142	1,142	-0.17%	300	-	-2.39%	-	-
05/25	1,145	1,150	1,144	1,144	-0.09%	1,200	-	-2.31%	-	-
05/22	1,153	1,153	1,145	1,145	-0.26%	1,000	-	-2.39%	-	-
05/21	1,150	1,169	1,148	1,148	-0.17%	1,600	-	-2.21%	-	-
05/20	1,159	1,159	1,144	1,150	-1.71%	1,200	-	-2.04%	-	-
05/19	1,171	1,171	1,170	1,170	-0.09%	300	-	-0.43%	-	-
05/18	1,151	1,174	1,150	1,171	+1.3%	1,200	-	-0.34%	-	-
05/15	1,164	1,176	1,156	1,156	-1.37%	900	-	-1.62%	-	-
05/14	1,178	1,180	1,172	1,172	-0.68%	1,300	-	-0.17%	-	-
05/13	1,197	1,197	1,180	1,180	-0.17%	1,800	-	+0.51%	-	-
05/12	1,196	1,196	1,182	1,182	0%	800	-	+0.77%	-	-
05/11	1,179	1,197	1,179	1,182	+0.08%	700	-	+0.94%	-	-
05/08	1,182	1,185	1,181	1,181	+0.34%	900	-	+1.03%	-	-
05/07	1,171	1,185	1,165	1,177	+0.17%	1,600	-	+0.77%	-	-
05/01	1,188	1,200	1,175	1,175	-1.09%	1,200	-	+0.69%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	915 1,830 6/29	580 1,160 12/25	156,000 78,000 3/16	-	-	17億8901万 12/30
2010年 12月期	615 1,229 5/12 1,229 5/11	435 870 12/20 870 12/14 他5件	21,200 10,600 3/24	18億9216万	13億3945万	13億7024万 12/29
2011年 12月期	475 950 1/20	323 645 3/16	25,000 12,500 5/6	14億6262万	9億9304万	12億3168万 12/30
2012年 12月期	409 817 3/29	340 680 12/10	21,200 10,600 1/30	12億5785万	10億4692万	10億9311万 12/28
2013年 12月期	567 1,133 5/14	352 703 2/19 703 2/18	48,800 24,400 12/24	17億4436万	10億8233万	14億1609万 12/30
2014年 12月期	668 1,335 5/14	457 915 2/6 915 2/5 他2件	67,000 33,500 11/13	20億5536万	14億873万	17億2391万 12/30
2015年 12月期	674 1,347 5/1	504 1,007 8/25	73,400 36,700 7/8	20億7384万	15億5037万	16億4692万 12/30
2016年 12月期	560 12/26	466 932 5/16	105,000 52,500 6/7	17億2435万	14億3490万	16億4692万 12/30
2017年 12月期	917 11/28	493 2/17	221,500 10/3	28億2362万	15億1804万	25億1806万 12/29
2018年 12月期	1,048 12/7	599 8/13	297,200 1/9	32億3643万	18億4983万	21億9812万 12/28
2019年 12月期	900 5/23	604 8/29 8/28	1,075,500 11/15	27億8460万	18億6877万	20億4757万 12/30
2020年 12月期	766 1/21	302 3/13	672,300 7/28	23億7000万	9億3438万	17億1001万 12/30
2021年 12月期	589 4/26	510 8/23	20,100 9/17	18億3862万	15億9201万	16億5392万 12/30
2022年 12月期	554 6/3	463 2/17 2/16	15,300 11/4	17億3640万	14億4530万	15億3531万 12/30
2023年 12月期	1,245 12/27	481 1/4	662,800 8/16	39億1764万	15億759万	33億4072万 12/29
2024年 12月期	1,495 12/2	995 3/12	37,200 12/27	47億4139万	31億3096万	39億2461万 12/30
2025年 12月期	1,330 10/7	925 4/7	161,300 4/30	42億5772万	29億3363万	38億3041万 12/30
最新	1,327 2026/9/29		2,800	42億8660万

小田原機器（7314）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート