小野建（7414）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,301
- 始値
- 1,299
- 高値
- 1,317
- 安値
- 1,293
- 終値 +0.92%
- 1,313
- 出来高 -65.01%
- 108,700
乖離率
- 株価（5日）
移動平均値 - -0.91%
1,325 - 株価（25日）
移動平均値 - -4.09%
1,369 - 出来高（5日）
移動平均値 - -10.71%
121,740
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,299 | 1,317 | 1,293 | 1,313 | +0.92% | 108,700 | 329億8769万 | -4.09% | 7.82 | 0.35 |
| 06/02 | 1,312 | 1,312 | 1,289 | 1,301 | -1.29% | 310,700 | 326億8621万 | -5.11% | 7.75 | 0.34 |
| 06/01 | 1,337 | 1,337 | 1,318 | 1,318 | -2.15% | 70,500 | 331億1331万 | -4.08% | 7.85 | 0.35 |
| 05/29 | 1,345 | 1,360 | 1,344 | 1,347 | +0.22% | 56,000 | 338億4191万 | -2.18% | 8.03 | 0.35 |
| 05/28 | 1,340 | 1,346 | 1,332 | 1,344 | +0.45% | 62,800 | 337億6653万 | -2.61% | 8.01 | 0.35 |
| 05/27 | 1,333 | 1,343 | 1,330 | 1,338 | +0.6% | 65,000 | 336億1579万 | -3.18% | 7.97 | 0.35 |
| 05/26 | 1,318 | 1,336 | 1,313 | 1,330 | +0.91% | 46,900 | 334億1480万 | -3.9% | 7.93 | 0.35 |
| 05/25 | 1,325 | 1,329 | 1,315 | 1,318 | -0.6% | 108,600 | 331億1331万 | -4.97% | 7.85 | 0.35 |
| 05/22 | 1,330 | 1,331 | 1,319 | 1,326 | -0.23% | 73,700 | 333億1430万 | -4.67% | 7.9 | 0.35 |
| 05/21 | 1,330 | 1,339 | 1,325 | 1,329 | +0.53% | 79,000 | 333億8968万 | -4.66% | 7.92 | 0.35 |
| 05/20 | 1,349 | 1,349 | 1,320 | 1,322 | -1.64% | 117,200 | 332億1381万 | -5.37% | 7.88 | 0.35 |
| 05/19 | 1,348 | 1,351 | 1,336 | 1,344 | +0.37% | 74,100 | 337億6653万 | -4.07% | 8.01 | 0.35 |
| 05/18 | 1,377 | 1,379 | 1,330 | 1,339 | -1.98% | 152,300 | 336億4091万 | -4.63% | 7.98 | 0.35 |
| 05/15 | 1,444 | 1,463 | 1,350 | 1,366 | -5.14% | 158,500 | 343億1926万 | -2.91% | 8.14 | 0.36 |
| 05/14 | 1,446 | 1,446 | 1,429 | 1,440 | +0.84% | 108,800 | 361億7843万 | +2.27% | 8.58 | 0.38 |
| 05/13 | 1,440 | 1,448 | 1,428 | 1,428 | -0.83% | 27,100 | 358億7694万 | +1.56% | 8.51 | 0.38 |
| 05/12 | 1,435 | 1,455 | 1,435 | 1,440 | +0.35% | 55,400 | 361億7843万 | +2.49% | 8.58 | 0.38 |
| 05/11 | 1,423 | 1,437 | 1,423 | 1,435 | +0.77% | 42,600 | 360億5281万 | +2.21% | 8.55 | 0.38 |
| 05/08 | 1,442 | 1,447 | 1,418 | 1,424 | -1.59% | 35,000 | 357億7645万 | +1.57% | 8.49 | 0.37 |
| 05/07 | 1,415 | 1,448 | 1,414 | 1,447 | +2.41% | 67,800 | 363億5430万 | +3.36% | 8.62 | 0.38 |
| 05/01 | 1,394 | 1,415 | 1,385 | 1,413 | +1.36% | 40,600 | 355億8万 | +0.93% | 8.42 | 0.37 |
| 04/30 | 1,394 | 1,396 | 1,381 | 1,394 | -0.57% | 53,300 | 350億2273万 | -0.5% | 8.31 | 0.37 |
| 04/28 | 1,380 | 1,402 | 1,373 | 1,402 | +1.96% | 54,300 | 352億2372万 | 0% | 8.35 | 0.37 |
| 04/27 | 1,387 | 1,388 | 1,372 | 1,375 | -0.51% | 52,600 | 345億4538万 | -2% | 8.19 | 0.36 |
| 04/24 | 1,374 | 1,390 | 1,371 | 1,382 | +0.44% | 62,400 | 347億2124万 | -1.57% | 8.24 | 0.36 |
| 04/23 | 1,385 | 1,385 | 1,365 | 1,376 | -0.29% | 55,600 | 345億7050万 | -2.06% | 8.2 | 0.36 |
| 04/22 | 1,395 | 1,399 | 1,380 | 1,380 | -1% | 31,500 | 346億7099万 | -1.99% | 8.22 | 0.36 |
| 04/21 | 1,410 | 1,413 | 1,394 | 1,394 | -0.85% | 37,000 | 350億2273万 | -1.06% | 8.31 | 0.37 |
| 04/20 | 1,403 | 1,410 | 1,395 | 1,406 | +0.72% | 58,100 | 353億2422万 | -0.28% | 8.38 | 0.37 |
| 04/17 | 1,400 | 1,407 | 1,393 | 1,396 | -0.29% | 29,200 | 350億7298万 | -1.06% | 8.32 | 0.37 |
| 04/16 | 1,414 | 1,419 | 1,400 | 1,400 | -0.5% | 49,800 | 351億7347万 | -0.85% | 8.34 | 0.37 |
| 04/15 | 1,415 | 1,425 | 1,401 | 1,407 | +0.07% | 45,800 | 353億4934万 | -0.5% | 8.38 | 0.37 |
| 04/14 | 1,418 | 1,418 | 1,402 | 1,406 | +0.14% | 27,600 | 353億2422万 | -0.71% | 8.38 | 0.37 |
| 04/13 | 1,412 | 1,423 | 1,398 | 1,404 | -0.43% | 63,900 | 352億7397万 | -0.85% | 8.37 | 0.37 |
| 04/10 | 1,421 | 1,432 | 1,407 | 1,410 | -0.63% | 32,500 | 354億2471万 | -0.56% | 8.4 | 0.37 |
| 04/09 | 1,430 | 1,437 | 1,419 | 1,419 | -0.07% | 39,100 | 356億5083万 | 0% | 8.46 | 0.37 |
| 04/08 | 1,437 | 1,438 | 1,417 | 1,420 | 0% | 52,800 | 356億7595万 | +0.07% | 8.46 | 0.37 |
| 04/07 | 1,398 | 1,430 | 1,397 | 1,420 | +1.94% | 164,400 | 356億7595万 | 0% | 8.46 | 0.37 |
| 04/06 | 1,395 | 1,402 | 1,393 | 1,393 | +0.14% | 20,900 | 349億9761万 | -2.04% | 8.3 | 0.37 |
| 04/03 | 1,393 | 1,404 | 1,389 | 1,391 | 0% | 20,700 | 349億4736万 | -2.45% | 8.29 | 0.37 |
| 04/02 | 1,410 | 1,419 | 1,385 | 1,391 | -1.07% | 37,600 | 349億4736万 | -2.73% | 8.29 | 0.37 |
| 04/01 | 1,402 | 1,409 | 1,387 | 1,406 | +1.3% | 102,200 | 353億2422万 | -1.88% | 8.38 | 0.37 |
| 03/31 | 1,386 | 1,403 | 1,385 | 1,388 | -0.07% | 49,400 | 348億7199万 | -3.34% | - | 0.37 |
| 03/30 | 1,355 | 1,393 | 1,352 | 1,389 | -3.34% | 91,800 | 348億9711万 | -3.54% | - | 0.37 |
| 03/27 | 1,434 | 1,442 | 1,422 | 1,437 | +0.14% | 107,500 | 361億306万 | -0.42% | - | 0.38 |
| 03/26 | 1,447 | 1,447 | 1,426 | 1,435 | +0.07% | 51,800 | 360億5281万 | -0.69% | - | 0.38 |
| 03/25 | 1,435 | 1,445 | 1,434 | 1,434 | +0.84% | 45,000 | 360億2769万 | -0.76% | - | 0.38 |
| 03/24 | 1,408 | 1,422 | 1,404 | 1,422 | +2.45% | 26,100 | 357億2620万 | -1.73% | - | 0.38 |
| 03/23 | 1,408 | 1,408 | 1,381 | 1,388 | -1.77% | 74,600 | 348億7199万 | -4.14% | - | 0.37 |
| 03/19 | 1,425 | 1,441 | 1,413 | 1,413 | -2.28% | 53,500 | 355億8万 | -2.69% | - | 0.37 |
| 03/18 | 1,425 | 1,446 | 1,425 | 1,446 | +1.69% | 35,700 | 363億2917万 | -0.55% | - | 0.38 |
| 03/17 | 1,415 | 1,435 | 1,415 | 1,422 | +0.64% | 43,400 | 357億2620万 | -2.27% | - | 0.38 |
| 03/16 | 1,420 | 1,423 | 1,410 | 1,413 | -0.56% | 48,800 | 355億8万 | -2.95% | - | 0.37 |
| 03/13 | 1,420 | 1,433 | 1,410 | 1,421 | -0.42% | 47,500 | 357億108万 | -2.47% | - | 0.38 |
| 03/12 | 1,446 | 1,450 | 1,425 | 1,427 | -1.25% | 45,900 | 358億5182万 | -2.06% | - | 0.38 |
| 03/11 | 1,455 | 1,464 | 1,445 | 1,445 | -0.28% | 43,000 | 363億405万 | -0.82% | - | 0.38 |
| 03/10 | 1,441 | 1,450 | 1,430 | 1,449 | +1.76% | 42,200 | 364億454万 | -0.41% | - | 0.38 |
| 03/09 | 1,397 | 1,427 | 1,385 | 1,424 | -1.11% | 103,300 | 357億7645万 | -2.06% | - | 0.38 |
| 03/06 | 1,435 | 1,444 | 1,425 | 1,440 | -0.41% | 59,300 | 361億7843万 | -0.96% | - | 0.38 |
| 03/05 | 1,438 | 1,459 | 1,432 | 1,446 | +2.7% | 67,200 | 363億2917万 | -0.48% | - | 0.38 |
| 03/04 | 1,435 | 1,437 | 1,389 | 1,408 | -3.23% | 129,600 | 353億7446万 | -3.03% | - | 0.37 |
| 03/03 | 1,467 | 1,489 | 1,450 | 1,455 | -1.29% | 101,800 | 365億5529万 | +0.14% | - | 0.38 |
| 03/02 | 1,478 | 1,487 | 1,460 | 1,474 | -1.4% | 74,700 | 370億3264万 | +1.52% | - | 0.39 |
| 02/27 | 1,472 | 1,496 | 1,467 | 1,495 | +1.63% | 86,300 | 375億6024万 | +3.03% | - | 0.4 |
| 02/26 | 1,480 | 1,487 | 1,470 | 1,471 | -0.14% | 49,700 | 369億5727万 | +1.52% | - | 0.39 |
| 02/25 | 1,494 | 1,494 | 1,468 | 1,473 | -0.94% | 57,500 | 370億752万 | +1.73% | - | 0.39 |
| 02/24 | 1,484 | 1,494 | 1,475 | 1,487 | +0.47% | 104,400 | 373億5925万 | +2.69% | - | 0.39 |
| 02/20 | 1,467 | 1,481 | 1,460 | 1,480 | +0.2% | 71,900 | 371億8339万 | +2.21% | - | 0.39 |
| 02/19 | 1,471 | 1,481 | 1,467 | 1,477 | +0.61% | 89,700 | 371億801万 | +2% | - | 0.39 |
| 02/18 | 1,459 | 1,474 | 1,459 | 1,468 | +0.75% | 43,300 | 368億8190万 | +1.45% | - | 0.39 |
| 02/17 | 1,460 | 1,472 | 1,454 | 1,457 | -0.75% | 39,700 | 366億554万 | +0.69% | - | 0.38 |
| 02/16 | 1,468 | 1,475 | 1,460 | 1,468 | +0.82% | 54,300 | 368億8190万 | +1.45% | - | 0.39 |
| 02/13 | 1,489 | 1,489 | 1,453 | 1,456 | -1.82% | 68,400 | 365億8041万 | +0.62% | - | 0.38 |
| 02/12 | 1,472 | 1,488 | 1,470 | 1,483 | +0.88% | 77,900 | 372億5876万 | +2.56% | - | 0.39 |
| 02/10 | 1,462 | 1,475 | 1,462 | 1,470 | +0.62% | 54,400 | 369億3215万 | +1.73% | - | 0.39 |
| 02/09 | 1,467 | 1,469 | 1,453 | 1,461 | +1.11% | 55,600 | 367億603万 | +1.25% | - | 0.39 |
| 02/06 | 1,433 | 1,449 | 1,429 | 1,445 | +0.63% | 44,000 | 363億405万 | +0.21% | - | 0.38 |
| 02/05 | 1,446 | 1,450 | 1,436 | 1,436 | 0% | 53,200 | 360億7793万 | -0.35% | - | 0.38 |
| 02/04 | 1,423 | 1,442 | 1,420 | 1,436 | +0.91% | 64,300 | 360億7793万 | -0.28% | - | 0.38 |
| 02/03 | 1,413 | 1,427 | 1,409 | 1,423 | +1.43% | 54,400 | 357億5132万 | -1.04% | - | 0.38 |
| 02/02 | 1,426 | 1,430 | 1,402 | 1,403 | -1.34% | 67,300 | 352億4884万 | -2.37% | - | 0.37 |
| 01/30 | 1,417 | 1,425 | 1,409 | 1,422 | +0.35% | 45,000 | 357億2620万 | -1.11% | - | 0.38 |
| 01/29 | 1,416 | 1,417 | 1,400 | 1,417 | +0.07% | 87,500 | 356億58万 | -1.46% | - | 0.37 |
| 01/28 | 1,417 | 1,419 | 1,410 | 1,416 | -0.49% | 52,100 | 355億7546万 | -1.46% | - | 0.37 |
| 01/27 | 1,417 | 1,425 | 1,408 | 1,423 | +0.42% | 66,900 | 357億5132万 | -0.91% | - | 0.38 |
| 01/26 | 1,431 | 1,431 | 1,416 | 1,417 | -1.94% | 81,000 | 356億58万 | -1.19% | - | 0.37 |
| 01/23 | 1,459 | 1,459 | 1,440 | 1,445 | -0.62% | 56,000 | 363億405万 | +0.84% | - | 0.38 |
| 01/22 | 1,442 | 1,456 | 1,442 | 1,454 | +0.97% | 73,500 | 365億3016万 | +1.61% | - | 0.38 |
| 01/21 | 1,441 | 1,443 | 1,432 | 1,440 | -0.76% | 52,200 | 361億7843万 | +0.84% | - | 0.38 |
| 01/20 | 1,451 | 1,458 | 1,441 | 1,451 | -0.68% | 63,300 | 364億5479万 | +1.82% | - | 0.38 |
| 01/19 | 1,489 | 1,489 | 1,455 | 1,461 | -1.95% | 75,200 | 367億603万 | +2.74% | - | 0.39 |
| 01/16 | 1,473 | 1,492 | 1,470 | 1,490 | +1.36% | 65,300 | 374億3463万 | +5% | - | 0.39 |
| 01/15 | 1,469 | 1,475 | 1,465 | 1,470 | +0.07% | 61,800 | 369億3215万 | +3.96% | - | 0.39 |
| 01/14 | 1,467 | 1,487 | 1,460 | 1,469 | +0.14% | 51,100 | 369億702万 | +4.18% | - | 0.39 |
| 01/13 | 1,470 | 1,478 | 1,459 | 1,467 | +0.62% | 74,900 | 368億5678万 | +4.26% | - | 0.39 |
| 01/09 | 1,453 | 1,471 | 1,453 | 1,458 | +0.48% | 62,700 | 366億3066万 | +3.92% | - | 0.39 |
| 01/08 | 1,446 | 1,455 | 1,444 | 1,451 | -0.07% | 54,700 | 364億5479万 | +3.64% | - | 0.38 |
| 01/07 | 1,430 | 1,460 | 1,429 | 1,452 | +0.9% | 71,600 | 364億7992万 | +3.86% | - | 0.38 |
| 01/06 | 1,430 | 1,443 | 1,429 | 1,439 | +0.98% | 60,100 | 361億5331万 | +3.08% | - | 0.38 |
| 01/05 | 1,420 | 1,429 | 1,413 | 1,425 | -0.35% | 63,000 | 358億157万 | +2.22% | - | 0.38 |
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 | 1,313 2026/6/3 | 108,700 | 329億8769万 | -4.09% 1,369 | |||
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）
- 2026/06/03 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
576円（2010/02/23） - 128%（2.28倍）
1,313円（6/3）
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。
