- 7417
- 2026/10/02
- 時価
- 233億円
- PER 予
- 9.52倍
- 2010年以降
- 3.66-30.07倍
（2010-2026年） - PBR
- 0.77倍
- 2010年以降
- 0.21-1.05倍
（2010-2026年） - 配当 予
- 3.68%
- ROE 予
- 8.08%
- ROA 予
- 5.37%
- 資料
- Link
- CSV,JSON
南陽（7417）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,825
- 始値
- 1,804
- 高値
- 1,805
- 安値
- 1,766
- 終値 -3.23%
- 1,766
- 出来高 +27.91%
- 5,500
乖離率
- 株価（5日）
移動平均値 - -2.48%
1,811 - 株価（25日）
移動平均値 - -5.51%
1,869 - 出来高（5日）
移動平均値 - +27.91%
4,300
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,804 | 1,805 | 1,766 | 1,766 | -3.23% | 5,500 | - | -5.51% | - | - |
| 10/01 | 1,804 | 1,871 | 1,783 | 1,825 | +1.16% | 4,300 | - | -2.67% | - | - |
| 09/30 | 1,840 | 1,840 | 1,781 | 1,804 | +0.22% | 2,800 | - | -3.99% | - | - |
| 09/29 | 1,834 | 1,836 | 1,800 | 1,800 | -3.12% | 4,600 | - | -4.46% | - | - |
| 09/28 | 1,864 | 1,866 | 1,844 | 1,858 | -0.43% | 4,300 | - | -1.48% | - | - |
| 09/25 | 1,922 | 1,938 | 1,864 | 1,866 | -1.37% | 5,700 | - | -1.01% | - | - |
| 09/24 | 1,938 | 1,938 | 1,890 | 1,892 | -0.89% | 6,000 | - | +0.37% | - | - |
| 09/18 | 1,890 | 1,909 | 1,890 | 1,909 | +0.26% | 1,800 | - | +1.33% | - | - |
| 09/17 | 1,906 | 1,919 | 1,904 | 1,904 | -0.1% | 1,100 | - | +1.17% | - | - |
| 09/16 | 1,909 | 1,913 | 1,900 | 1,906 | +0.37% | 3,500 | - | +1.38% | - | - |
| 09/15 | 1,863 | 1,900 | 1,863 | 1,899 | +1.93% | 3,200 | - | +1.23% | - | - |
| 09/14 | 1,838 | 1,866 | 1,838 | 1,863 | +0.16% | 5,900 | - | -0.59% | - | - |
| 09/11 | 1,843 | 1,864 | 1,834 | 1,860 | +0.87% | 1,500 | - | -0.75% | - | - |
| 09/10 | 1,837 | 1,844 | 1,836 | 1,844 | +0.49% | 400 | - | -1.65% | - | - |
| 09/09 | 1,856 | 1,857 | 1,835 | 1,835 | -1.34% | 3,800 | - | -2.24% | - | - |
| 09/08 | 1,877 | 1,888 | 1,860 | 1,860 | -1.48% | 1,400 | - | -1.01% | - | - |
| 09/07 | 1,879 | 1,894 | 1,877 | 1,888 | +1.23% | 2,600 | - | +0.37% | - | - |
| 09/04 | 1,872 | 1,892 | 1,865 | 1,865 | -0.37% | 2,700 | - | -0.96% | - | - |
| 09/03 | 1,906 | 1,906 | 1,871 | 1,872 | -1.73% | 1,600 | - | -0.79% | - | - |
| 09/02 | 1,914 | 1,925 | 1,873 | 1,905 | -1.04% | 5,500 | - | +0.79% | - | - |
| 09/01 | 1,882 | 1,925 | 1,880 | 1,925 | +1.37% | 4,200 | - | +1.96% | - | - |
| 08/31 | 1,881 | 1,899 | 1,873 | 1,899 | +0.96% | 3,000 | - | +0.64% | - | - |
| 08/28 | 1,888 | 1,911 | 1,877 | 1,881 | -0.37% | 1,600 | - | -0.21% | - | - |
| 08/27 | 1,901 | 1,925 | 1,888 | 1,888 | -1.1% | 3,100 | - | +0.16% | - | - |
| 08/26 | 1,920 | 1,920 | 1,909 | 1,909 | +0.16% | 1,000 | - | +1.27% | - | - |
| 08/25 | 1,949 | 1,949 | 1,906 | 1,906 | -1.7% | 3,700 | - | +1.38% | - | - |
| 08/24 | 1,915 | 1,939 | 1,905 | 1,939 | +1.25% | 6,200 | - | +3.41% | - | - |
| 08/21 | 1,867 | 1,915 | 1,862 | 1,915 | +2.96% | 5,400 | - | +2.41% | - | - |
| 08/20 | 1,841 | 1,879 | 1,833 | 1,860 | +1.03% | 3,500 | - | -0.37% | - | - |
| 08/19 | 1,855 | 1,895 | 1,838 | 1,841 | -0.75% | 9,000 | - | -1.18% | - | - |
| 08/18 | 1,868 | 1,875 | 1,855 | 1,855 | -0.7% | 2,400 | - | -0.27% | - | - |
| 08/17 | 1,876 | 1,899 | 1,868 | 1,868 | -0.37% | 2,300 | - | +0.43% | - | - |
| 08/14 | 1,840 | 1,876 | 1,825 | 1,875 | +1.9% | 10,000 | - | +0.91% | - | - |
| 08/13 | 1,814 | 1,841 | 1,810 | 1,840 | +1.27% | 11,800 | - | -0.81% | - | - |
| 08/12 | 1,828 | 1,828 | 1,795 | 1,817 | -0.93% | 9,500 | - | -1.78% | - | - |
| 08/10 | 1,858 | 1,900 | 1,824 | 1,834 | -1.93% | 12,700 | - | -0.65% | - | - |
| 08/07 | 1,889 | 1,889 | 1,849 | 1,870 | -0.8% | 3,600 | - | +1.69% | - | - |
| 08/06 | 1,886 | 1,894 | 1,870 | 1,885 | -0.05% | 3,000 | - | +3.17% | - | - |
| 08/05 | 1,905 | 1,905 | 1,870 | 1,886 | +0.05% | 12,300 | - | +4.08% | - | - |
| 08/04 | 1,905 | 1,905 | 1,876 | 1,885 | -1.05% | 6,200 | - | +4.9% | - | - |
| 08/03 | 1,945 | 1,945 | 1,898 | 1,905 | -2.21% | 5,900 | - | +6.96% | - | - |
| 07/31 | 1,963 | 1,963 | 1,935 | 1,948 | -0.41% | 9,800 | - | +10.43% | - | - |
| 07/30 | 1,945 | 1,956 | 1,900 | 1,956 | +0.46% | 12,700 | - | +12.16% | - | - |
| 07/29 | 1,946 | 1,980 | 1,910 | 1,947 | +4.01% | 29,000 | - | +12.94% | - | - |
| 07/28 | 1,897 | 1,897 | 1,848 | 1,872 | -0.74% | 4,600 | - | +9.79% | - | - |
| 07/27 | 1,888 | 1,900 | 1,861 | 1,886 | +1.34% | 7,200 | - | +11.73% | - | - |
| 07/24 | 1,877 | 1,877 | 1,849 | 1,861 | -0.85% | 5,400 | - | +11.3% | - | - |
| 07/23 | 1,890 | 1,916 | 1,866 | 1,877 | -0.11% | 20,500 | - | +13.35% | - | - |
| 07/22 | 1,816 | 1,879 | 1,792 | 1,879 | +5.27% | 25,200 | - | +14.57% | - | - |
| 07/21 | 1,769 | 1,815 | 1,769 | 1,785 | +0.45% | 6,100 | - | +9.91% | - | - |
| 07/17 | 1,817 | 1,817 | 1,726 | 1,777 | -2.9% | 9,500 | - | +10.3% | - | - |
| 07/16 | 1,793 | 1,830 | 1,790 | 1,830 | +0.11% | 7,700 | - | +14.52% | - | - |
| 07/15 | 1,760 | 1,831 | 1,745 | 1,828 | +3.86% | 15,300 | - | +15.48% | - | - |
| 07/14 | 1,748 | 1,786 | 1,734 | 1,760 | -0.96% | 10,600 | - | +12.32% | - | - |
| 07/13 | 1,843 | 1,845 | 1,764 | 1,777 | -3.58% | 14,700 | - | +14.35% | - | - |
| 07/10 | 1,830 | 1,848 | 1,802 | 1,843 | +1.04% | 12,600 | - | +19.68% | - | - |
| 07/09 | 1,792 | 1,860 | 1,790 | 1,824 | +1.33% | 20,600 | - | +19.69% | - | - |
| 07/08 | 1,720 | 1,821 | 1,711 | 1,800 | +4.65% | 53,700 | - | +19.28% | - | - |
| 07/07 | 1,740 | 1,740 | 1,680 | 1,720 | -0.12% | 28,800 | - | +15.05% | - | - |
| 07/06 | 1,640 | 1,724 | 1,640 | 1,722 | +5% | 50,200 | - | +16.04% | - | - |
| 07/03 | 1,606 | 1,642 | 1,595 | 1,640 | +3.67% | 30,300 | - | +11.26% | - | - |
| 07/02 | 1,516 | 1,582 | 1,514 | 1,582 | +4.42% | 14,200 | - | +7.77% | - | - |
| 07/01 | 1,499 | 1,519 | 1,499 | 1,515 | +1.34% | 3,800 | - | +3.41% | - | - |
| 06/30 | 1,502 | 1,506 | 1,485 | 1,495 | -0.33% | 4,900 | - | +2.12% | - | - |
| 06/29 | 1,496 | 1,506 | 1,491 | 1,500 | +2.04% | 5,700 | - | +2.46% | - | - |
| 06/26 | 1,465 | 1,478 | 1,463 | 1,470 | +0.34% | 5,900 | - | +0.48% | - | - |
| 06/25 | 1,473 | 1,473 | 1,452 | 1,465 | +0.9% | 6,100 | - | +0.14% | - | - |
| 06/24 | 1,452 | 1,460 | 1,442 | 1,452 | -0.14% | 5,400 | - | -0.82% | - | - |
| 06/23 | 1,479 | 1,479 | 1,454 | 1,454 | -0.41% | 4,300 | - | -0.82% | - | - |
| 06/22 | 1,470 | 1,476 | 1,460 | 1,460 | -0.82% | 4,400 | - | -0.54% | - | - |
| 06/19 | 1,491 | 1,491 | 1,468 | 1,472 | -0.47% | 4,000 | - | +0.14% | - | - |
| 06/18 | 1,480 | 1,490 | 1,475 | 1,479 | 0% | 6,600 | - | +0.54% | - | - |
| 06/17 | 1,455 | 1,496 | 1,455 | 1,479 | +1.3% | 7,100 | - | +0.41% | - | - |
| 06/16 | 1,458 | 1,484 | 1,458 | 1,460 | -1.02% | 2,400 | - | -0.88% | - | - |
| 06/15 | 1,456 | 1,475 | 1,451 | 1,475 | +1.3% | 5,500 | - | +0.2% | - | - |
| 06/12 | 1,447 | 1,461 | 1,433 | 1,456 | +1.04% | 8,600 | - | -1.09% | - | - |
| 06/11 | 1,443 | 1,449 | 1,433 | 1,441 | +0.35% | 6,000 | - | -2.17% | - | - |
| 06/10 | 1,444 | 1,445 | 1,436 | 1,436 | 0% | 4,500 | - | -2.58% | - | - |
| 06/09 | 1,437 | 1,441 | 1,431 | 1,436 | +0.28% | 7,000 | - | -2.58% | - | - |
| 06/08 | 1,442 | 1,454 | 1,430 | 1,432 | -0.69% | 11,000 | - | -2.85% | - | - |
| 06/05 | 1,444 | 1,448 | 1,440 | 1,442 | -0.14% | 1,700 | - | -2.3% | - | - |
| 06/04 | 1,441 | 1,452 | 1,440 | 1,444 | 0% | 1,600 | - | -2.17% | - | - |
| 06/03 | 1,443 | 1,457 | 1,443 | 1,444 | -0.41% | 4,200 | - | -2.1% | - | - |
| 06/02 | 1,452 | 1,457 | 1,442 | 1,450 | -1.02% | 4,200 | - | -1.69% | - | - |
| 06/01 | 1,501 | 1,501 | 1,451 | 1,465 | -1.81% | 10,300 | - | -0.68% | - | - |
| 05/29 | 1,507 | 1,509 | 1,485 | 1,492 | -0.47% | 8,800 | - | +1.22% | - | - |
| 05/28 | 1,507 | 1,509 | 1,485 | 1,499 | +0.07% | 2,600 | - | +1.83% | - | - |
| 05/27 | 1,498 | 1,524 | 1,495 | 1,498 | 0% | 10,400 | - | +1.97% | - | - |
| 05/26 | 1,480 | 1,498 | 1,470 | 1,498 | +1.42% | 6,800 | - | +2.18% | - | - |
| 05/25 | 1,485 | 1,485 | 1,471 | 1,477 | -0.2% | 5,400 | - | +0.96% | - | - |
| 05/22 | 1,486 | 1,488 | 1,470 | 1,480 | -0.34% | 9,300 | - | +1.3% | - | - |
| 05/21 | 1,496 | 1,496 | 1,481 | 1,485 | -0.27% | 4,100 | - | +1.85% | - | - |
| 05/20 | 1,495 | 1,495 | 1,472 | 1,489 | -1.06% | 13,600 | - | +2.27% | - | - |
| 05/19 | 1,507 | 1,510 | 1,496 | 1,505 | -0.13% | 10,600 | - | +3.44% | - | - |
| 05/18 | 1,503 | 1,513 | 1,500 | 1,507 | +0.33% | 9,000 | - | +3.65% | - | - |
| 05/15 | 1,523 | 1,527 | 1,502 | 1,502 | -1.38% | 7,700 | - | +3.51% | - | - |
| 05/14 | 1,489 | 1,527 | 1,487 | 1,523 | +2.08% | 20,600 | - | +5.11% | - | - |
| 05/13 | 1,453 | 1,512 | 1,450 | 1,492 | +3.76% | 25,400 | - | +3.11% | - | - |
| 05/12 | 1,471 | 1,473 | 1,438 | 1,438 | -2.24% | 15,600 | - | -0.48% | - | - |
| 05/11 | 1,488 | 1,492 | 1,471 | 1,471 | -1.14% | 13,400 | - | +1.73% | - | - |
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 | 495 989 4/5 | 350 699 3/26 | 8,600 4,300 7/5 | - | - | +7.28% 7/4 | -15.14% 1/17 |
| 2009年 3月期 | 400 800 9/25 800 9/24 | 209 417 3/25 | 9,400 4,700 7/4 | - | - | +8.97% 9/24 | -30.72% 4/14 |
| 2010年 3月期 | 261 522 7/22 | 153 305 5/8 | 13,600 6,800 5/13 | - | - | +24.06% 6/15 | -14.32% 2/16 |
| 2011年 3月期 | 285 570 3/28 | 175 350 11/26 | 9,000 4,500 3/16 | 37億7058万 | 23億1527万 | +30.93% 3/28 | -15.05% 3/15 |
| 2012年 3月期 | 265 530 4/5 | 200 400 8/12 400 8/10 他2件 | 15,600 7,800 4/28 | 35億598万 | 26億3941万 | +10% 12/22 | -10.1% 8/9 |
| 2013年 3月期 | 338 675 3/21 | 196 392 12/14 392 12/3 他3件 | 17,200 8,600 6/8 | 44億6517万 | 25億8649万 | +25.8% 3/22 | -5.01% 8/27 |
| 2014年 3月期 | 505 1,010 3/14 | 272 544 4/1 | 32,600 16,300 3/10 | 66億8122万 | 35億9859万 | +15.24% 10/21 | -7.47% 6/13 |
| 2015年 3月期 | 694 1,388 3/4 | 434 868 5/14 | 93,200 46,600 8/29 | 91億8171万 | 57億4188万 | +16.5% 9/29 | -12.83% 5/13 |
| 2016年 3月期 | 691 1,381 4/14 | 365 730 2/12 | 84,400 42,200 8/27 | 91億3541万 | 48億2900万 | +24.94% 4/18 | -13.35% 8/27 |
| 2017年 3月期 | 917 1,834 2/28 | 418 835 4/5 | 139,400 69,700 4/18 | 121億3203万 | 55億2358万 | +19.18% 11/22 | -10.87% 4/6 |
| 2018年 3月期 | 1,223 2,445 11/27 2,445 11/24 | 765 1,530 4/6 | 197,800 98,900 2/9 | 161億7384万 | 101億2105万 | +13.42% 9/21 | -5.6% 12/25 |
| 2019年 3月期 | 1,442 2,883 10/22 | 931 1,862 12/25 | 920,800 460,400 1/30 | 190億7124万 | 123億1726万 | +10.52% 10/10 | -22.2% 12/25 |
| 2020年 3月期 | 1,081 2,162 4/1 | 500 999 3/19 | 100,800 50,400 5/13 | 143億178万 | 66億845万 | +10.06% 11/5 | -33.93% 3/19 |
| 2021年 3月期 | 908 1,816 10/20 | 570 1,140 4/2 | 147,400 73,700 3/29 | 120億1296万 | 75億4117万 | +14.56% 5/11 | -8.81% 12/10 |
| 2022年 3月期 | 1,058 2,116 8/16 | 827 1,653 4/19 | 180,400 90,200 4/20 | 139億9748万 | 109億3471万 | +7.71% 5/24 | -6.42% 10/5 |
| 2023年 3月期 | 1,189 2,378 3/8 | 878 1,755 6/23 1,755 6/20 | 352,200 176,100 3/8 | 157億3063万 | 116億944万 | +12.46% 3/8 | -4.18% 6/20 |
| 2024年 3月期 | 1,448 2,896 3/4 | 994 1,987 10/30 | 145,800 72,900 3/4 | 191億5724万 | 131億4414万 | +14.49% 3/4 | -7.41% 5/31 |
| 2025年 3月期 | 1,287 4/1 | 885 8/5 | 291,600 10/22 | 170億2719万 | 117億867万 | +5.45% 8/30 | -18.89% 8/5 |
| 2026年 3月期 | 1,593 2/12 | 1,022 4/7 | 420,000 7/16 | 210億7561万 | 135億2120万 | +15.42% 7/16 | -6.64% 3/30 |
| 最新 | 1,766 2026/10/2 | 5,500 | 233億6442万 | -5.51% 1,869 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/27 vs 1995/12/27
- -5%（0.95倍）
- 1997/12/24 vs 1996/12/27
- -21%（0.79倍）
- 1998/12/25 vs 1997/12/24
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/25
- 1%（1.01倍）
- 2000/12/26 vs 1999/12/29
- 1%（1.01倍）
- 2001/12/26 vs 2000/12/26
- -20%（0.8倍）
- 2002/12/25 vs 2001/12/26
- -7%（0.93倍）
- 2003/12/25 vs 2002/12/25
- 20%（1.2倍）
- 2004/12/27 vs 2003/12/25
- 10%（1.1倍）
- 2005/12/28 vs 2004/12/27
- 25%（1.25倍）
- 2006/12/27 vs 2005/12/28
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/27
- -16%（0.84倍）
- 2008/12/25 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/25 vs 2008/12/25
- -26%（0.74倍）
- 2010/12/28 vs 2009/12/25
- -12%（0.88倍）
- 2011/12/22 vs 2010/12/28
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/22
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 66%（1.66倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/10/02 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
153円（2009/05/08） - 1058%（11.58倍）
1,766円（10/2）
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。
