- 7314
- 2026/09/29
- 時価
- 42億円
- PER 予
- 50.33倍
- 2009年以降
- 赤字-963.16倍
（2009-2025年） - PBR
- 1.09倍
- 2009年以降
- 0.21-1.13倍
（2009-2025年） - 配当 予
- 3.01%
- ROE 予
- 2.17%
- ROA 予
- 1.31%
- 資料
- Link
- CSV,JSON
小田原機器（7314）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,309
- 始値
- 1,314
- 高値
- 1,328
- 安値
- 1,313
- 終値 +1.38%
- 1,327
- 出来高 +154.55%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +1.38%
1,309 - 株価（25日）
移動平均値 - +0.91%
1,315 - 出来高（5日）
移動平均値 - +37.25%
2,040
2026/05/01～2026/09/29
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 | ||||||||||
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 12月期 | 915 1,830 6/29 | 580 1,160 12/25 | 156,000 78,000 3/16 | - | - | +12.39% 6/29 | -16.6% 8/10 |
| 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 | +10.49% 4/23 | -10.09% 5/27 |
| 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 | +13.65% 5/9 | -27.45% 3/16 |
| 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 | +8.83% 12/25 | -5.83% 6/4 |
| 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 | +25.52% 5/14 | -8.68% 6/7 |
| 2014年 12月期 | 668 1,335 5/14 | 457 914 2/4 | 67,000 33,500 11/13 | 20億5536万 | 14億719万 | +21.65% 5/14 | -8.17% 8/7 |
| 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 | +9.06% 2/23 | -10.01% 8/24 |
| 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 | +6.43% 6/9 6/7 | -6.45% 2/12 |
| 2017年 12月期 | 917 11/28 | 493 2/17 | 221,500 10/3 | 28億2362万 | 15億1804万 | +27.13% 10/2 | -12.66% 2/6 |
| 2018年 12月期 | 1,048 12/7 | 599 8/13 | 297,200 1/9 | 32億3643万 | 18億4983万 | +30.63% 4/19 | -20.99% 12/21 |
| 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 | +24.85% 5/22 | -18.94% 2/21 |
| 2020年 12月期 | 766 1/21 | 302 3/13 | 672,300 7/28 | 23億7000万 | 9億3438万 | +37.97% 7/27 | -37.16% 3/13 |
| 2021年 12月期 | 589 4/26 | 510 8/23 | 20,100 9/17 | 18億3862万 | 15億9201万 | +3.93% 4/15 | -8.67% 1/19 |
| 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 | +5.52% 4/6 | -5.07% 2/18 |
| 2023年 12月期 | 1,245 12/27 | 481 1/4 | 662,800 8/16 | 39億1764万 | 15億759万 | +40.7% 8/17 | -10.69% 1/4 |
| 2024年 12月期 | 1,495 12/2 | 995 3/12 | 37,200 12/27 | 47億4139万 | 31億3096万 | +15.64% 12/2 | -15.31% 1/14 |
| 2025年 12月期 | 1,330 10/7 | 925 4/7 | 161,300 4/30 | 42億5772万 | 29億3363万 | +11.28% 8/8 | -8.81% 2/18 |
| 最新 | 1,327 2026/9/29 | 2,800 | 42億8660万 | +0.91% 1,315 | |||
年間値上がり率
- 2010/12/29 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/29
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 117%（2.17倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/09/29 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
302円（2020/03/13） - 339%（4.39倍）
1,327円（9/29）
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。
