- 7414
- 2026/09/28
- 時価
- 363億円
- PER 予
- 8.61倍
- 2010年以降
- 赤字-16.8倍
（2010-2026年） - PBR
- 0.38倍
- 2010年以降
- 0.26-0.7倍
（2010-2026年） - 配当 予
- 4.78%
- ROE 予
- 4.42%
- ROA 予
- 2.11%
- 資料
- Link
- CSV,JSON
小野建（7414）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,437
- 始値
- 1,445
- 高値
- 1,447
- 安値
- 1,440
- 終値 +0.56%
- 1,445
- 出来高 +71.53%
- 92,800
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,439 - 株価（25日）
移動平均値 - +0.49%
1,438 - 出来高（5日）
移動平均値 - +53.9%
60,300
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,445 | 1,447 | 1,440 | 1,445 | +0.56% | 92,800 | - | +0.49% | - | - |
| 09/25 | 1,442 | 1,448 | 1,433 | 1,437 | -0.21% | 54,100 | - | -0.07% | - | - |
| 09/24 | 1,435 | 1,440 | 1,425 | 1,440 | +0.35% | 46,800 | - | +0.07% | - | - |
| 09/18 | 1,426 | 1,437 | 1,426 | 1,435 | -0.14% | 48,500 | - | -0.35% | - | - |
| 09/17 | 1,427 | 1,440 | 1,423 | 1,437 | +1.2% | 59,300 | - | -0.21% | - | - |
| 09/16 | 1,420 | 1,427 | 1,416 | 1,420 | +0.5% | 24,900 | - | -1.39% | - | - |
| 09/15 | 1,408 | 1,422 | 1,408 | 1,413 | -0.28% | 55,200 | - | -1.88% | - | - |
| 09/14 | 1,406 | 1,419 | 1,406 | 1,417 | +0.35% | 32,400 | - | -1.6% | - | - |
| 09/11 | 1,390 | 1,412 | 1,389 | 1,412 | +0.36% | 54,700 | - | -1.88% | - | - |
| 09/10 | 1,400 | 1,408 | 1,398 | 1,407 | +0.29% | 54,700 | - | -2.22% | - | - |
| 09/09 | 1,403 | 1,411 | 1,397 | 1,403 | -0.5% | 33,100 | - | -2.5% | - | - |
| 09/08 | 1,421 | 1,422 | 1,410 | 1,410 | -0.77% | 33,000 | - | -2.02% | - | - |
| 09/07 | 1,436 | 1,439 | 1,421 | 1,421 | -1.25% | 38,400 | - | -1.32% | - | - |
| 09/04 | 1,445 | 1,445 | 1,431 | 1,439 | -0.76% | 48,400 | - | -0.07% | - | - |
| 09/03 | 1,452 | 1,466 | 1,445 | 1,450 | -0.14% | 40,000 | - | +0.62% | - | - |
| 09/02 | 1,463 | 1,465 | 1,448 | 1,452 | -1.56% | 44,300 | - | +0.69% | - | - |
| 09/01 | 1,452 | 1,475 | 1,446 | 1,475 | +1.65% | 48,400 | - | +2.36% | - | - |
| 08/31 | 1,450 | 1,459 | 1,442 | 1,451 | -0.41% | 43,000 | - | +0.76% | - | - |
| 08/28 | 1,455 | 1,463 | 1,454 | 1,457 | -0.61% | 44,000 | - | +1.18% | - | - |
| 08/27 | 1,456 | 1,469 | 1,452 | 1,466 | +0.55% | 44,700 | - | +1.88% | - | - |
| 08/26 | 1,438 | 1,464 | 1,438 | 1,458 | +1.11% | 56,000 | - | +1.46% | - | - |
| 08/25 | 1,461 | 1,466 | 1,435 | 1,442 | -1.1% | 38,400 | - | +0.49% | - | - |
| 08/24 | 1,464 | 1,469 | 1,451 | 1,458 | +0.14% | 47,000 | - | +1.67% | - | - |
| 08/21 | 1,444 | 1,459 | 1,444 | 1,456 | +0.21% | 45,200 | - | +1.68% | - | - |
| 08/20 | 1,440 | 1,453 | 1,435 | 1,453 | +0.48% | 37,000 | - | +1.54% | - | - |
| 08/19 | 1,461 | 1,461 | 1,440 | 1,446 | -1.16% | 57,400 | - | +1.26% | - | - |
| 08/18 | 1,454 | 1,470 | 1,441 | 1,463 | +0.62% | 72,500 | - | +2.67% | - | - |
| 08/17 | 1,436 | 1,460 | 1,436 | 1,454 | +0.48% | 70,900 | - | +2.25% | - | - |
| 08/14 | 1,422 | 1,449 | 1,420 | 1,447 | +1.26% | 53,800 | - | +1.97% | - | - |
| 08/13 | 1,423 | 1,431 | 1,412 | 1,429 | +0.56% | 58,300 | - | +0.92% | - | - |
| 08/12 | 1,419 | 1,426 | 1,407 | 1,421 | +0.42% | 66,100 | - | +0.5% | - | - |
| 08/10 | 1,409 | 1,427 | 1,375 | 1,415 | +1.51% | 170,900 | - | +0.21% | - | - |
| 08/07 | 1,412 | 1,436 | 1,381 | 1,394 | -1.55% | 86,200 | - | -1.06% | - | - |
| 08/06 | 1,405 | 1,424 | 1,402 | 1,416 | +0.5% | 45,700 | - | +0.64% | - | - |
| 08/05 | 1,414 | 1,415 | 1,405 | 1,409 | +0.28% | 25,900 | - | +0.36% | - | - |
| 08/04 | 1,423 | 1,423 | 1,403 | 1,405 | -0.78% | 38,300 | - | +0.29% | - | - |
| 08/03 | 1,433 | 1,433 | 1,402 | 1,416 | -1.53% | 51,400 | - | +1.29% | - | - |
| 07/31 | 1,463 | 1,464 | 1,438 | 1,438 | -1.64% | 39,000 | - | +3.16% | - | - |
| 07/30 | 1,460 | 1,468 | 1,439 | 1,462 | -0.2% | 52,800 | - | +5.26% | - | - |
| 07/29 | 1,450 | 1,468 | 1,445 | 1,465 | +1.88% | 94,400 | - | +5.85% | - | - |
| 07/28 | 1,446 | 1,446 | 1,426 | 1,438 | -0.62% | 38,700 | - | +4.35% | - | - |
| 07/27 | 1,447 | 1,447 | 1,437 | 1,447 | +0.84% | 49,900 | - | +5.31% | - | - |
| 07/24 | 1,425 | 1,436 | 1,421 | 1,435 | 0% | 38,500 | - | +4.82% | - | - |
| 07/23 | 1,430 | 1,435 | 1,424 | 1,435 | +0.35% | 49,300 | - | +5.13% | - | - |
| 07/22 | 1,417 | 1,432 | 1,405 | 1,430 | +1.35% | 62,300 | - | +5.07% | - | - |
| 07/21 | 1,405 | 1,421 | 1,401 | 1,411 | +0.43% | 64,900 | - | +4.06% | - | - |
| 07/17 | 1,418 | 1,424 | 1,400 | 1,405 | -0.71% | 65,100 | - | +3.84% | - | - |
| 07/16 | 1,422 | 1,430 | 1,415 | 1,415 | -0.49% | 43,300 | - | +4.81% | - | - |
| 07/15 | 1,390 | 1,430 | 1,385 | 1,422 | +2.89% | 142,600 | - | +5.72% | - | - |
| 07/14 | 1,390 | 1,393 | 1,382 | 1,382 | +0.14% | 39,600 | - | +3.06% | - | - |
| 07/13 | 1,390 | 1,395 | 1,378 | 1,380 | -0.36% | 32,500 | - | +3.14% | - | - |
| 07/10 | 1,382 | 1,389 | 1,374 | 1,385 | +0.8% | 50,500 | - | +3.75% | - | - |
| 07/09 | 1,380 | 1,381 | 1,367 | 1,374 | -0.22% | 42,500 | - | +3.08% | - | - |
| 07/08 | 1,373 | 1,384 | 1,370 | 1,377 | +0.44% | 67,700 | - | +3.53% | - | - |
| 07/07 | 1,372 | 1,378 | 1,368 | 1,371 | +0.51% | 47,500 | - | +3.24% | - | - |
| 07/06 | 1,361 | 1,375 | 1,361 | 1,364 | +0.52% | 50,300 | - | +2.94% | - | - |
| 07/03 | 1,342 | 1,357 | 1,341 | 1,357 | +1.12% | 52,300 | - | +2.57% | - | - |
| 07/02 | 1,329 | 1,348 | 1,329 | 1,342 | +1.44% | 48,500 | - | +1.44% | - | - |
| 07/01 | 1,337 | 1,337 | 1,320 | 1,323 | -0.82% | 48,300 | - | 0% | - | - |
| 06/30 | 1,341 | 1,341 | 1,330 | 1,334 | -0.15% | 52,300 | - | +0.83% | - | - |
| 06/29 | 1,330 | 1,348 | 1,326 | 1,336 | +0.75% | 79,300 | - | +0.98% | - | - |
| 06/26 | 1,329 | 1,332 | 1,319 | 1,326 | +0.38% | 35,900 | - | +0.3% | - | - |
| 06/25 | 1,324 | 1,331 | 1,320 | 1,321 | -0.08% | 41,800 | - | -0.08% | - | - |
| 06/24 | 1,324 | 1,338 | 1,322 | 1,322 | -0.15% | 40,000 | - | -0.08% | - | - |
| 06/23 | 1,331 | 1,331 | 1,320 | 1,324 | -0.53% | 34,200 | - | +0.08% | - | - |
| 06/22 | 1,319 | 1,332 | 1,315 | 1,331 | +0.91% | 70,900 | - | +0.53% | - | - |
| 06/19 | 1,331 | 1,339 | 1,310 | 1,319 | -1.27% | 105,700 | - | -0.38% | - | - |
| 06/18 | 1,330 | 1,343 | 1,324 | 1,336 | +0.45% | 39,000 | - | +0.75% | - | - |
| 06/17 | 1,330 | 1,344 | 1,329 | 1,330 | +0.45% | 49,200 | - | 0% | - | - |
| 06/16 | 1,320 | 1,329 | 1,315 | 1,324 | -0.08% | 33,100 | - | -0.75% | - | - |
| 06/15 | 1,325 | 1,332 | 1,323 | 1,325 | +0.53% | 54,900 | - | -0.97% | - | - |
| 06/12 | 1,314 | 1,323 | 1,309 | 1,318 | +0.69% | 79,300 | - | -1.86% | - | - |
| 06/11 | 1,311 | 1,315 | 1,295 | 1,309 | -0.15% | 71,000 | - | -2.82% | - | - |
| 06/10 | 1,303 | 1,311 | 1,299 | 1,311 | +0.23% | 72,100 | - | -3.1% | - | - |
| 06/09 | 1,316 | 1,325 | 1,302 | 1,308 | -0.15% | 56,000 | - | -3.61% | - | - |
| 06/08 | 1,325 | 1,325 | 1,306 | 1,310 | -1.5% | 49,800 | - | -3.68% | - | - |
| 06/05 | 1,319 | 1,333 | 1,314 | 1,330 | +1.68% | 59,700 | - | -2.49% | - | - |
| 06/04 | 1,310 | 1,315 | 1,301 | 1,308 | -0.38% | 57,000 | - | -4.25% | - | - |
| 06/03 | 1,299 | 1,317 | 1,293 | 1,313 | +0.92% | 108,700 | - | -4.09% | - | - |
| 06/02 | 1,312 | 1,312 | 1,289 | 1,301 | -1.29% | 310,700 | - | -5.11% | - | - |
| 06/01 | 1,337 | 1,337 | 1,318 | 1,318 | -2.15% | 70,500 | - | -4.08% | - | - |
| 05/29 | 1,345 | 1,360 | 1,344 | 1,347 | +0.22% | 56,000 | - | -2.18% | - | - |
| 05/28 | 1,340 | 1,346 | 1,332 | 1,344 | +0.45% | 62,800 | - | -2.61% | - | - |
| 05/27 | 1,333 | 1,343 | 1,330 | 1,338 | +0.6% | 65,000 | - | -3.18% | - | - |
| 05/26 | 1,318 | 1,336 | 1,313 | 1,330 | +0.91% | 46,900 | - | -3.9% | - | - |
| 05/25 | 1,325 | 1,329 | 1,315 | 1,318 | -0.6% | 108,600 | - | -4.97% | - | - |
| 05/22 | 1,330 | 1,331 | 1,319 | 1,326 | -0.23% | 73,700 | - | -4.67% | - | - |
| 05/21 | 1,330 | 1,339 | 1,325 | 1,329 | +0.53% | 79,000 | - | -4.66% | - | - |
| 05/20 | 1,349 | 1,349 | 1,320 | 1,322 | -1.64% | 117,200 | - | -5.37% | - | - |
| 05/19 | 1,348 | 1,351 | 1,336 | 1,344 | +0.37% | 74,100 | - | -4.07% | - | - |
| 05/18 | 1,377 | 1,379 | 1,330 | 1,339 | -1.98% | 152,300 | - | -4.63% | - | - |
| 05/15 | 1,444 | 1,463 | 1,350 | 1,366 | -5.14% | 158,500 | - | -2.91% | - | - |
| 05/14 | 1,446 | 1,446 | 1,429 | 1,440 | +0.84% | 108,800 | - | +2.27% | - | - |
| 05/13 | 1,440 | 1,448 | 1,428 | 1,428 | -0.83% | 27,100 | - | +1.56% | - | - |
| 05/12 | 1,435 | 1,455 | 1,435 | 1,440 | +0.35% | 55,400 | - | +2.49% | - | - |
| 05/11 | 1,423 | 1,437 | 1,423 | 1,435 | +0.77% | 42,600 | - | +2.21% | - | - |
| 05/08 | 1,442 | 1,447 | 1,418 | 1,424 | -1.59% | 35,000 | - | +1.57% | - | - |
| 05/07 | 1,415 | 1,448 | 1,414 | 1,447 | +2.41% | 67,800 | - | +3.36% | - | - |
| 05/01 | 1,394 | 1,415 | 1,385 | 1,413 | +1.36% | 40,600 | - | +0.93% | - | - |
| 04/30 | 1,394 | 1,396 | 1,381 | 1,394 | -0.57% | 53,300 | - | -0.5% | - | - |
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 | 1,915 7/20 | 955 1/22 | 242,300 3/21 | - | - | +19.17% 2/21 | -25.26% 11/13 |
| 2009年 3月期 | 1,950 7/24 | 631 3/2 | 375,600 7/29 | - | - | +15.97% 3/24 | -33.49% 10/8 |
| 2010年 3月期 | 1,010 6/30 | 576 2/23 | 336,600 3/12 | - | - | +25.28% 3/30 | -14.17% 11/12 |
| 2011年 3月期 | 894 4/21 | 592 10/29 | 182,400 4/8 | 189億9213万 | 125億7644万 | +10.74% 12/15 | -14.78% 3/15 |
| 2012年 3月期 | 778 4/1 | 596 11/21 | 56,800 5/13 | 165億2783万 | 126億6142万 | +10.21% 2/28 | -8.01% 8/8 |
| 2013年 3月期 | 933 3/21 | 599 11/15 | 96,200 3/8 | 198億2065万 | 127億2515万 | +15.62% 1/7 | -8.98% 5/11 |
| 2014年 3月期 | 1,472 1/21 | 833 4/2 | 122,900 2/3 | 312億7238万 | 176億9625万 | +21.04% 9/27 | -17.99% 2/4 |
| 2015年 3月期 | 1,270 9/25 | 914 12/16 | 227,100 11/10 | 269億8093万 | 194億1777万 | +9.95% 2/20 | -10.02% 10/21 |
| 2016年 3月期 | 1,255 6/25 | 899 2/12 | 264,600 5/29 | 266億6226万 | 190億9910万 | +18.56% 4/19 | -11.86% 2/12 |
| 2017年 3月期 | 1,546 3/21 | 930 4/5 | 426,300 4/18 | 328億4450万 | 197億5769万 | +13.07% 12/15 | -12.61% 11/9 |
| 2018年 3月期 | 2,108 1/11 | 1,379 4/3 | 162,400 2/5 | 447億8410万 | 292億9662万 | +7.22% 11/10 | -6.89% 2/14 |
| 2019年 3月期 | 2,055 6/13 | 1,443 12/25 | 120,500 9/25 | 443億4378万 | 311億3775万 | +6.01% 6/7 | -9.63% 10/29 |
| 2020年 3月期 | 1,619 4/5 | 976 3/13 | 217,700 1/17 | 115億7585万 | 213億3507万 | +6.98% 4/10 | -16.97% 3/13 |
| 2021年 3月期 | 1,483 3/19 | 1,066 4/6 | 135,900 3/19 | 324億1795万 | 233億245万 | +10.31% 5/28 | -5.88% 4/26 |
| 2022年 3月期 | 1,808 9/16 | 1,248 7/9 | 829,600 8/10 | 395億2235万 | 272億8092万 | +16.54% 8/10 | -7.22% 3/9 |
| 2023年 3月期 | 1,592 3/9 | 1,363 6/20 5/25 | 256,900 5/16 | 376億1740万 | 322億635万 | +5.25% 1/30 | -7.51% 5/24 |
| 2024年 3月期 | 1,938 3/27 | 1,460 4/6 | 194,700 6/15 | 489億4247万 | 344億9837万 | +6.43% 1/9 | -7.48% 10/4 |
| 2025年 3月期 | 1,883 4/1 | 1,300 8/5 | 455,600 5/16 | 475億5349万 | 336億2626万 | +6.18% 6/27 | -18.16% 8/5 |
| 2026年 3月期 | 1,557 5/13 | 1,250 4/7 | 157,300 10/14 | 391億1793万 | 314億489万 | +7.55% 5/12 | -4.21% 5/23 |
| 最新 | 1,445 2026/9/28 | 92,800 | 363億405万 | +0.49% 1,438 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/09/28 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
576円（2010/02/23） - 151%（2.51倍）
1,445円（9/28）
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。
