- 7425
- 2026/10/02
- 時価
- 77億円
- PER 予
- 8.33倍
- 2009年以降
- 赤字-28.11倍
（2009-2025年） - PBR
- 0.72倍
- 2009年以降
- 0.31-0.77倍
（2009-2025年） - 配当 予
- 3.61%
- ROE 予
- 8.61%
- ROA 予
- 4.14%
- 資料
- Link
- CSV,JSON
初穂商事（7425）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,110
- 始値
- 1,110
- 高値
- 1,119
- 安値
- 1,108
- 終値 -0.18%
- 1,108
- 出来高 -62.5%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,107 - 株価（25日）
移動平均値 - -0.36%
1,112 - 出来高（5日）
移動平均値 - -81.93%
1,660
2026/04/22～2026/10/02
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 | 1,110 | 1,119 | 1,108 | 1,108 | -0.18% | 300 | - | -0.36% | - | - |
| 10/01 | 1,106 | 1,110 | 1,106 | 1,110 | -0.89% | 800 | - | -0.27% | - | - |
| 09/30 | 1,099 | 1,121 | 1,099 | 1,120 | +1.91% | 4,300 | - | +0.36% | - | - |
| 09/29 | 1,097 | 1,109 | 1,091 | 1,099 | -0.09% | 2,300 | - | -1.7% | - | - |
| 09/28 | 1,100 | 1,102 | 1,100 | 1,100 | -0.09% | 600 | - | -1.96% | - | - |
| 09/25 | 1,113 | 1,113 | 1,101 | 1,101 | 0% | 2,100 | - | -2.13% | - | - |
| 09/24 | 1,100 | 1,108 | 1,100 | 1,101 | +0.09% | 2,200 | - | -2.39% | - | - |
| 09/18 | 1,104 | 1,105 | 1,100 | 1,100 | +0.27% | 600 | - | -2.83% | - | - |
| 09/17 | 1,097 | 1,097 | 1,097 | 1,097 | 0% | 100 | - | -3.52% | - | - |
| 09/16 | 1,097 | 1,097 | 1,097 | 1,097 | +0.46% | 100 | - | -3.77% | - | - |
| 09/15 | 1,092 | 1,092 | 1,092 | 1,092 | -0.73% | 400 | - | -4.46% | - | - |
| 09/14 | 1,102 | 1,102 | 1,099 | 1,100 | -0.18% | 1,300 | - | -4.1% | - | - |
| 09/11 | 1,091 | 1,121 | 1,091 | 1,102 | -0.63% | 1,600 | - | -4.26% | - | - |
| 09/10 | 1,124 | 1,124 | 1,083 | 1,109 | -0.81% | 3,500 | - | -3.9% | - | - |
| 09/09 | 1,126 | 1,126 | 1,118 | 1,118 | -0.18% | 900 | - | -3.62% | - | - |
| 09/08 | 1,122 | 1,130 | 1,120 | 1,120 | -0.36% | 2,500 | - | -3.7% | - | - |
| 09/07 | 1,092 | 1,125 | 1,088 | 1,124 | +3.79% | 2,900 | - | -3.52% | - | - |
| 09/04 | 1,095 | 1,095 | 1,077 | 1,083 | -1.1% | 8,100 | - | -7.36% | - | - |
| 09/03 | 1,120 | 1,122 | 1,094 | 1,095 | -2.32% | 22,100 | - | -6.81% | - | - |
| 09/02 | 1,132 | 1,142 | 1,121 | 1,121 | -1.06% | 11,400 | - | -5% | - | - |
| 09/01 | 1,132 | 1,142 | 1,132 | 1,133 | +0.27% | 9,000 | - | -4.39% | - | - |
| 08/31 | 1,141 | 1,141 | 1,126 | 1,130 | -1.4% | 2,600 | - | -4.96% | - | - |
| 08/28 | 1,162 | 1,162 | 1,140 | 1,146 | -0.35% | 12,000 | - | -3.86% | - | - |
| 08/27 | 1,134 | 1,152 | 1,133 | 1,150 | +1.41% | 28,200 | - | -3.77% | - | - |
| 08/26 | 1,140 | 1,144 | 1,130 | 1,134 | +0.27% | 19,000 | - | -5.26% | - | - |
| 08/25 | 1,198 | 1,198 | 1,118 | 1,131 | -4.96% | 308,000 | - | -5.75% | - | - |
| 08/24 | 1,185 | 1,190 | 1,183 | 1,190 | +0.93% | 700 | - | -1.16% | - | - |
| 08/21 | 1,178 | 1,186 | 1,178 | 1,179 | -0.92% | 800 | - | -2.24% | - | - |
| 08/19 | 1,190 | 1,190 | 1,190 | 1,190 | +0.93% | 200 | - | -1.49% | - | - |
| 08/18 | 1,177 | 1,179 | 1,177 | 1,179 | -0.92% | 2,500 | - | -2.56% | - | - |
| 08/17 | 1,188 | 1,190 | 1,188 | 1,190 | +0.08% | 400 | - | -1.82% | - | - |
| 08/14 | 1,189 | 1,202 | 1,188 | 1,189 | -2.46% | 700 | - | -1.98% | - | - |
| 08/12 | 1,177 | 1,219 | 1,177 | 1,219 | +3.74% | 1,900 | - | +0.25% | - | - |
| 08/10 | 1,205 | 1,205 | 1,175 | 1,175 | 0% | 1,200 | - | -3.45% | - | - |
| 08/07 | 1,205 | 1,205 | 1,175 | 1,175 | -2.49% | 400 | - | -3.53% | - | - |
| 08/05 | 1,172 | 1,205 | 1,172 | 1,205 | +2.03% | 1,800 | - | -0.99% | - | - |
| 08/04 | 1,180 | 1,193 | 1,180 | 1,181 | -0.25% | 1,100 | - | -3.04% | - | - |
| 08/03 | 1,220 | 1,220 | 1,172 | 1,184 | -5.28% | 1,500 | - | -3.11% | - | - |
| 07/30 | 1,201 | 1,250 | 1,200 | 1,250 | +3.82% | 7,400 | - | +1.96% | - | - |
| 07/29 | 1,168 | 1,204 | 1,163 | 1,204 | +2.82% | 1,800 | - | -1.87% | - | - |
| 07/28 | 1,210 | 1,210 | 1,170 | 1,171 | -3.62% | 2,600 | - | -4.72% | - | - |
| 07/27 | 1,245 | 1,245 | 1,201 | 1,215 | -1.86% | 1,600 | - | -1.38% | - | - |
| 07/24 | 1,232 | 1,238 | 1,232 | 1,238 | +0.81% | 500 | - | +0.73% | - | - |
| 07/23 | 1,242 | 1,242 | 1,228 | 1,228 | -1.29% | 2,300 | - | +0.08% | - | - |
| 07/22 | 1,244 | 1,244 | 1,244 | 1,244 | +0.97% | 100 | - | +1.55% | - | - |
| 07/21 | 1,220 | 1,232 | 1,220 | 1,232 | +1.82% | 700 | - | +0.82% | - | - |
| 07/17 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | -0.82% | - | - |
| 07/16 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 100 | - | -0.58% | - | - |
| 07/15 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 700 | - | -1.32% | - | - |
| 07/14 | 1,215 | 1,215 | 1,200 | 1,200 | -3.61% | 2,100 | - | -1.4% | - | - |
| 07/13 | 1,269 | 1,269 | 1,245 | 1,245 | +0.24% | 1,000 | - | +2.22% | - | - |
| 07/10 | 1,318 | 1,318 | 1,242 | 1,242 | +1.14% | 5,500 | - | +2.05% | - | - |
| 07/09 | 1,234 | 1,249 | 1,225 | 1,228 | -0.49% | 900 | - | +0.99% | - | - |
| 07/08 | 1,235 | 1,235 | 1,234 | 1,234 | +0.73% | 200 | - | +1.48% | - | - |
| 07/07 | 1,225 | 1,225 | 1,225 | 1,225 | +0.16% | 200 | - | +0.66% | - | - |
| 07/06 | 1,220 | 1,249 | 1,220 | 1,223 | -2.16% | 800 | - | +0.33% | - | - |
| 07/03 | 1,235 | 1,250 | 1,235 | 1,250 | +0.4% | 1,300 | - | +2.54% | - | - |
| 07/02 | 1,225 | 1,255 | 1,225 | 1,245 | +2.98% | 2,800 | - | +2.38% | - | - |
| 07/01 | 1,155 | 1,209 | 1,150 | 1,209 | +4.22% | 136,000 | - | -0.41% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 1,288 | 1,356 | 1,159 | 1,160 | -5.54% | 10,700 | - | -4.37% | - | - |
| 06/29 | 1,218 | 1,290 | 1,200 | 1,228 | -3.87% | 1,100 | - | +1.24% | - | - |
| 06/26 | 1,278 | 1,278 | 1,278 | 1,278 | 0% | 600 | - | +5.58% | - | - |
| 06/25 | 1,304 | 1,304 | 1,277 | 1,278 | -0.89% | 2,200 | - | +5.93% | - | - |
| 06/24 | 1,255 | 1,289 | 1,251 | 1,289 | +2.71% | 2,800 | - | +7.33% | - | - |
| 06/23 | 1,200 | 1,255 | 1,200 | 1,255 | +2.49% | 3,000 | - | +4.76% | - | - |
| 06/22 | 1,174 | 1,250 | 1,174 | 1,225 | +6.16% | 1,600 | - | +2.3% | - | - |
| 06/19 | 1,162 | 1,175 | 1,154 | 1,154 | -1.62% | 2,200 | - | -3.63% | - | - |
| 06/18 | 1,173 | 1,174 | 1,173 | 1,173 | -1.88% | 2,800 | - | -2.62% | - | - |
| 06/17 | 1,173 | 1,195 | 1,173 | 1,195 | +1.62% | 400 | - | -1.32% | - | - |
| 06/16 | 1,226 | 1,251 | 1,176 | 1,176 | +0.99% | 1,200 | - | -3.29% | - | - |
| 06/15 | 1,150 | 1,165 | 1,150 | 1,165 | +1.26% | 4,600 | - | -4.78% | - | - |
| 06/12 | 1,177 | 1,177 | 1,150 | 1,150 | -3.08% | 5,000 | - | -6.43% | - | - |
| 06/11 | 1,200 | 1,200 | 1,187 | 1,187 | -1.78% | 2,200 | - | -3.93% | - | - |
| 06/10 | 1,218 | 1,218 | 1,208 | 1,208 | -0.98% | 2,000 | - | -2.58% | - | - |
| 06/09 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 600 | - | -1.85% | - | - |
| 06/08 | 1,225 | 1,225 | 1,220 | 1,220 | -0.73% | 3,400 | - | -2.09% | - | - |
| 06/05 | 1,233 | 1,249 | 1,229 | 1,229 | -0.53% | 18,400 | - | -1.6% | - | - |
| 06/03 | 1,236 | 1,236 | 1,236 | 1,236 | -1.16% | 800 | - | -1.48% | - | - |
| 06/02 | 1,258 | 1,258 | 1,233 | 1,250 | -1.81% | 1,400 | - | -0.48% | - | - |
| 06/01 | 1,226 | 1,291 | 1,221 | 1,273 | +3.92% | 7,800 | - | +1.11% | - | - |
| 05/29 | 1,252 | 1,271 | 1,203 | 1,225 | +4.12% | 21,000 | - | -3.01% | - | - |
| 05/28 | 1,177 | 1,177 | 1,177 | 1,177 | -0.51% | 200 | - | -7.22% | - | - |
| 05/27 | 1,183 | 1,183 | 1,183 | 1,183 | -0.21% | 2,000 | - | -7.18% | - | - |
| 05/25 | 1,185 | 1,185 | 1,185 | 1,185 | +2.16% | 1,200 | - | -7.42% | - | - |
| 05/21 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 400 | - | -9.73% | - | - |
| 05/20 | 1,160 | 1,160 | 1,160 | 1,160 | -0.81% | 600 | - | -9.94% | - | - |
| 05/19 | 1,169 | 1,170 | 1,169 | 1,170 | -0.59% | 400 | - | -9.55% | - | - |
| 05/18 | 1,220 | 1,220 | 1,176 | 1,177 | -2.08% | 3,800 | - | -9.15% | - | - |
| 05/15 | 1,229 | 1,229 | 1,202 | 1,202 | -2.91% | 1,200 | - | -7.29% | - | - |
| 05/14 | 1,231 | 1,238 | 1,231 | 1,238 | +0.65% | 3,800 | - | -4.51% | - | - |
| 05/13 | 1,270 | 1,270 | 1,230 | 1,230 | -6.22% | 6,600 | - | -4.91% | - | - |
| 05/12 | 1,340 | 1,340 | 1,307 | 1,311 | -2.49% | 5,000 | - | +1.63% | - | - |
| 05/11 | 1,346 | 1,346 | 1,338 | 1,345 | +0.52% | 1,400 | - | +4.55% | - | - |
| 05/08 | 1,335 | 1,338 | 1,335 | 1,338 | +0.56% | 400 | - | +4.49% | - | - |
| 05/07 | 1,322 | 1,330 | 1,322 | 1,330 | +0.76% | 1,600 | - | +4.31% | - | - |
| 04/28 | 1,321 | 1,321 | 1,309 | 1,320 | +0.69% | 600 | - | +4.02% | - | - |
| 04/27 | 1,328 | 1,329 | 1,311 | 1,311 | +0.61% | 2,200 | - | +3.8% | - | - |
| 04/24 | 1,303 | 1,303 | 1,303 | 1,303 | +1.96% | 200 | - | +3.33% | - | - |
| 04/23 | 1,278 | 1,278 | 1,278 | 1,278 | -1.12% | 200 | - | +1.43% | - | - |
| 04/22 | 1,290 | 1,293 | 1,290 | 1,293 | -0.62% | 800 | - | +2.66% | - | - |
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 12月期 | 411 329 4/10 | 211 169 10/31 | 36,800 46,000 4/10 | - | - | +54.81% 4/10 | -22.03% 10/31 |
| 2009年 12月期 | 400 320 8/10 | 236 189 1/20 | 40,800 51,000 4/10 | - | - | +31.79% 4/6 | -14.64% 11/27 |
| 2010年 12月期 | 394 315 1/8 | 294 235 12/16 235 10/6 他2件 | 29,600 37,000 4/12 | 27億4102万 | 20億4488万 | +13.17% 2/10 | -10.5% 8/13 |
| 2011年 12月期 | 355 284 2/10 | 238 190 12/2 190 11/25 他6件 | 48,800 61,000 12/2 | 24億7127万 | 16億5331万 | +11.19% 12/12 | -14.25% 6/3 |
| 2012年 12月期 | 275 220 1/18 | 219 175 10/17 175 10/16 他2件 | 38,400 48,000 4/10 | 19億1436万 | 15億2278万 | +5.68% 2/13 | -10.68% 10/16 |
| 2013年 12月期 | 373 298 4/15 | 241 193 1/24 | 32,000 40,000 4/10 | 25億9309万 | 16億7941万 | +27.76% 4/11 | -14.23% 7/3 |
| 2014年 12月期 | 399 319 8/15 | 301 241 2/4 | 51,200 64,000 8/15 | 27億7582万 | 20億9709万 | +11.92% 5/26 | -5.02% 4/30 |
| 2015年 12月期 | 461 369 7/27 | 335 268 12/28 | 52,000 65,000 11/25 | 32億1091万 | 23億3204万 | +10.27% 4/9 | -9.98% 8/24 |
| 2016年 12月期 | 339 271 1/6 271 1/5 | 268 214 3/1 | 48,000 60,000 4/11 | 23億5814万 | 18億6215万 | +5.47% 12/12 | -11.05% 2/29 |
| 2017年 12月期 | 603 4,820 12/19 | 294 235 1/4 | 572,800 716,000 4/3 | 41億9419万 | 20億4488万 | +44.64% 4/3 | -4.15% 11/17 |
| 2018年 12月期 | 669 5,350 1/24 | 425 3,400 10/31 3,400 8/22 | 76,800 9,600 2/15 | 46億5538万 | 29億5856万 | +5.94% 10/10 | -19.96% 8/22 |
| 2019年 12月期 | 474 3,795 11/25 | 378 3,020 3/29 | 204,800 25,600 9/25 | 33億227万 | 26億2789万 | +12.03% 4/15 | -16.18% 3/9 |
| 2020年 12月期 | 501 4,005 10/26 | 319 2,550 4/6 2,550 4/3 | 188,800 23,600 10/23 | 34億8501万 | 22億1892万 | +19.47% 10/23 | -18.04% 3/17 |
| 2021年 12月期 | 475 1,901 4/12 | 383 1,533 9/2 | 153,200 38,300 5/28 | 33億836万 | 26億6792万 | +10.2% 4/8 | -7.78% 5/28 5/27 |
| 2022年 12月期 | 585 2,340 12/22 | 400 1,600 2/3 | 127,600 31,900 3/4 | 40億7237万 | 27億8452万 | +11.48% 8/15 | -7.16% 9/28 |
| 2023年 12月期 | 835 3,340 7/31 | 513 2,050 2/2 | 86,800 21,700 1/6 | 58億1270万 | 35億6767万 | +15.72% 3/9 | -8.57% 8/22 |
| 2024年 12月期 | 1,100 4,400 3/21 | 675 1,350 8/5 | 80,800 20,200 1/5 | 76億5745万 | 46億9889万 | +12.59% 3/7 | -20.74% 8/5 |
| 2025年 12月期 | 1,140 2,279 12/26 | 721 1,442 4/7 | 99,600 49,800 1/9 | 79億3242万 | 50億1911万 | +10.6% 1/20 | -11.3% 4/7 |
| 最新 | 1,108 2026/10/2 | 300 | 77億1314万 | -0.36% 1,112 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/29 vs 1996/12/27
- -42%（0.58倍）
- 1998/12/25 vs 1997/12/29
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/25
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/28 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/25 vs 2006/12/28
- -31%（0.69倍）
- 2008/12/25 vs 2007/12/25
- -6%（0.94倍）
- 2009/12/29 vs 2008/12/25
- 30%（1.3倍）
- 2010/12/27 vs 2009/12/29
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/27
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 83%（1.83倍）
- 2018/12/26 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/26
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/10/02 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
156円（1998/10/15） - 612%（7.12倍）
1,108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。
