鳥羽洋行（7472）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,880
- 始値
- 3,945
- 高値
- 3,945
- 安値
- 3,940
- 終値 +1.55%
- 3,940
- 出来高 -18.18%
- 900
乖離率
- 株価（5日）
移動平均値 - +2.58%
3,841 - 株価（25日）
移動平均値 - +0.9%
3,905 - 出来高（5日）
移動平均値 - -23.73%
1,180
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 3,945 | 3,945 | 3,940 | 3,940 | +1.55% | 900 | 185億1800万 | +0.9% | 12.44 | 0.7 |
| 08/14 | 3,815 | 3,920 | 3,815 | 3,880 | +1.97% | 1,100 | 182億3600万 | -0.56% | 12.25 | 0.69 |
| 08/13 | 3,825 | 3,825 | 3,765 | 3,805 | 0% | 700 | 178億8350万 | -2.51% | 12.02 | 0.68 |
| 08/12 | 3,795 | 3,805 | 3,730 | 3,805 | +0.79% | 800 | 178億8350万 | -2.59% | 12.02 | 0.68 |
| 08/10 | 3,850 | 3,850 | 3,700 | 3,775 | -1.95% | 2,400 | 177億4250万 | -3.43% | 11.92 | 0.67 |
| 08/07 | 3,900 | 3,900 | 3,850 | 3,850 | -1.79% | 600 | 180億9500万 | -1.58% | 12.16 | 0.69 |
| 08/06 | 3,860 | 3,925 | 3,860 | 3,920 | +1.16% | 800 | 184億2400万 | +0.23% | 12.38 | 0.7 |
| 08/05 | 3,825 | 3,900 | 3,825 | 3,875 | +0.65% | 2,000 | 182億1250万 | -0.74% | 12.24 | 0.69 |
| 08/04 | 3,915 | 3,915 | 3,850 | 3,850 | -2.04% | 500 | 180億9500万 | -1.23% | 12.16 | 0.69 |
| 08/03 | 3,930 | 3,930 | 3,930 | 3,930 | +0.77% | 300 | 184億7100万 | +0.95% | 12.41 | 0.7 |
| 07/31 | 3,905 | 3,905 | 3,835 | 3,900 | +0.52% | 900 | 183億3000万 | +0.44% | 12.32 | 0.69 |
| 07/30 | 3,865 | 3,880 | 3,840 | 3,880 | +0.26% | 700 | 182億3600万 | +0.23% | 12.25 | 0.69 |
| 07/29 | 3,945 | 3,945 | 3,830 | 3,870 | -1.78% | 900 | 181億8900万 | +0.31% | 12.22 | 0.69 |
| 07/28 | 3,925 | 3,940 | 3,890 | 3,940 | -0.76% | 900 | 185億1800万 | +2.52% | 12.44 | 0.7 |
| 07/27 | 3,970 | 3,970 | 3,930 | 3,970 | +0.89% | 700 | 186億5900万 | +3.79% | 12.54 | 0.71 |
| 07/24 | 3,930 | 3,935 | 3,930 | 3,935 | +0.13% | 300 | 184億9450万 | +3.34% | 12.43 | 0.7 |
| 07/23 | 3,925 | 3,930 | 3,925 | 3,930 | 0% | 600 | 184億7100万 | +3.64% | 12.41 | 0.7 |
| 07/22 | 3,965 | 3,965 | 3,930 | 3,930 | -0.76% | 400 | 184億7100万 | +4.08% | 12.41 | 0.7 |
| 07/21 | 3,970 | 3,980 | 3,960 | 3,960 | +0.89% | 1,300 | 186億1200万 | +5.32% | 12.51 | 0.71 |
| 07/17 | 4,000 | 4,000 | 3,920 | 3,925 | -1.26% | 900 | 184億4750万 | +4.86% | 12.4 | 0.7 |
| 07/16 | 4,015 | 4,025 | 3,975 | 3,975 | -2.33% | 1,600 | 186億8250万 | +6.65% | 12.55 | 0.71 |
| 07/15 | 4,085 | 4,140 | 4,045 | 4,070 | +2.13% | 13,100 | 191億2900万 | +9.73% | 12.85 | 0.73 |
| 07/14 | 3,895 | 3,990 | 3,895 | 3,985 | +3.24% | 2,300 | 187億2950万 | +7.99% | 12.59 | 0.71 |
| 07/13 | 3,900 | 3,905 | 3,860 | 3,860 | +0.13% | 600 | 181億4200万 | +5.09% | 12.19 | 0.69 |
| 07/10 | 3,890 | 3,890 | 3,850 | 3,855 | -0.77% | 300 | 181億1850万 | +5.21% | 12.17 | 0.69 |
| 07/09 | 3,905 | 3,905 | 3,885 | 3,885 | -0.38% | 700 | 182億5950万 | +6.32% | 12.27 | 0.69 |
| 07/08 | 3,865 | 3,900 | 3,860 | 3,900 | +0.52% | 500 | 183億3000万 | +7.03% | 12.32 | 0.69 |
| 07/07 | 3,900 | 3,905 | 3,880 | 3,880 | 0% | 700 | 182億3600万 | +6.8% | 12.25 | 0.69 |
| 07/06 | 3,870 | 3,880 | 3,845 | 3,880 | +1.04% | 500 | 182億3600万 | +7% | 12.25 | 0.69 |
| 07/03 | 3,825 | 3,840 | 3,800 | 3,840 | +0.39% | 500 | 180億4800万 | +6.22% | 12.13 | 0.68 |
| 07/02 | 3,775 | 3,825 | 3,775 | 3,825 | +2% | 700 | 179億7750万 | +6.1% | 12.08 | 0.68 |
| 07/01 | 3,745 | 3,750 | 3,740 | 3,750 | +0.67% | 800 | 176億2500万 | +4.25% | 11.84 | 0.67 |
| 06/30 | 3,725 | 3,750 | 3,725 | 3,725 | +0.13% | 1,300 | 175億750万 | +3.64% | 11.76 | 0.66 |
| 06/29 | 3,720 | 3,770 | 3,720 | 3,720 | +0.95% | 1,300 | 174億8400万 | +3.56% | 11.75 | 0.66 |
| 06/26 | 3,650 | 3,720 | 3,630 | 3,685 | +2.36% | 5,800 | 173億1950万 | +2.65% | 11.64 | 0.66 |
| 06/25 | 3,550 | 3,600 | 3,550 | 3,600 | +1.55% | 2,300 | 169億2000万 | +0.31% | 11.37 | 0.64 |
| 06/24 | 3,510 | 3,545 | 3,510 | 3,545 | +1.14% | 500 | 166億6150万 | -1.34% | 11.2 | 0.63 |
| 06/23 | 3,505 | 3,545 | 3,500 | 3,505 | +0.14% | 1,400 | 164億7350万 | -2.64% | 11.07 | 0.62 |
| 06/22 | 3,530 | 3,530 | 3,500 | 3,500 | -1.13% | 1,700 | 164億5000万 | -2.94% | 11.05 | 0.62 |
| 06/19 | 3,510 | 3,545 | 3,505 | 3,540 | +0.43% | 1,200 | 166億3800万 | -2.05% | 11.18 | 0.63 |
| 06/18 | 3,525 | 3,525 | 3,505 | 3,525 | -0.56% | 500 | 165億6750万 | -2.65% | 11.13 | 0.63 |
| 06/17 | 3,535 | 3,550 | 3,535 | 3,545 | +1% | 1,300 | 166億6150万 | -2.37% | 11.2 | 0.63 |
| 06/16 | 3,530 | 3,560 | 3,510 | 3,510 | -0.71% | 1,600 | 164億9700万 | -3.57% | 11.09 | 0.62 |
| 06/15 | 3,525 | 3,540 | 3,525 | 3,535 | -0.14% | 1,900 | 166億1450万 | -3.18% | 11.16 | 0.63 |
| 06/12 | 3,540 | 3,540 | 3,520 | 3,540 | +0.43% | 700 | 166億3800万 | -3.31% | 11.18 | 0.63 |
| 06/11 | 3,580 | 3,580 | 3,510 | 3,525 | -2.08% | 900 | 165億6750万 | -4% | 11.13 | 0.63 |
| 06/10 | 3,560 | 3,600 | 3,515 | 3,600 | +1.12% | 800 | 169億2000万 | -2.23% | 11.37 | 0.64 |
| 06/09 | 3,635 | 3,635 | 3,510 | 3,560 | -1.66% | 2,000 | 167億3200万 | -3.52% | 11.24 | 0.63 |
| 06/08 | 3,620 | 3,620 | 3,565 | 3,620 | 0% | 1,000 | 170億1400万 | -2.16% | 11.43 | 0.64 |
| 06/05 | 3,550 | 3,630 | 3,550 | 3,620 | 0% | 900 | 170億1400万 | -2.37% | 11.43 | 0.64 |
| 06/04 | 3,670 | 3,670 | 3,600 | 3,620 | -0.55% | 2,300 | 170億1400万 | -2.58% | 11.43 | 0.64 |
| 06/03 | 3,625 | 3,655 | 3,610 | 3,640 | -1.22% | 1,100 | 171億800万 | -2.26% | 11.5 | 0.65 |
| 06/02 | 3,615 | 3,685 | 3,615 | 3,685 | +2.22% | 600 | 173億1950万 | -1.23% | 11.64 | 0.66 |
| 06/01 | 3,615 | 3,635 | 3,605 | 3,605 | -0.14% | 2,000 | 169億4350万 | -3.58% | 11.39 | 0.64 |
| 05/29 | 3,620 | 3,650 | 3,605 | 3,610 | -0.14% | 1,400 | 169億6700万 | -3.68% | 11.4 | 0.64 |
| 05/28 | 3,645 | 3,700 | 3,615 | 3,615 | -1.36% | 1,700 | 169億9050万 | -3.81% | 11.42 | 0.64 |
| 05/27 | 3,655 | 3,665 | 3,650 | 3,665 | -0.41% | 1,200 | 172億2550万 | -2.73% | 11.57 | 0.65 |
| 05/26 | 3,720 | 3,720 | 3,660 | 3,680 | +0.41% | 1,100 | 172億9600万 | -2.49% | 11.62 | 0.66 |
| 05/25 | 3,660 | 3,720 | 3,660 | 3,665 | -0.41% | 800 | 172億2550万 | -3.04% | 11.57 | 0.65 |
| 05/22 | 3,700 | 3,700 | 3,650 | 3,680 | -0.54% | 1,600 | 172億9600万 | -2.8% | 11.62 | 0.66 |
| 05/21 | 3,650 | 3,700 | 3,650 | 3,700 | 0% | 600 | 173億9000万 | -2.43% | 11.69 | 0.66 |
| 05/20 | 3,660 | 3,700 | 3,650 | 3,700 | +0.95% | 800 | 173億9000万 | -2.55% | 11.69 | 0.66 |
| 05/19 | 3,660 | 3,665 | 3,660 | 3,665 | -1.08% | 800 | 172億2550万 | -3.6% | 11.57 | 0.65 |
| 05/18 | 3,700 | 3,775 | 3,650 | 3,705 | -0.4% | 1,700 | 174億1350万 | -2.73% | 11.7 | 0.66 |
| 05/15 | 3,745 | 3,745 | 3,675 | 3,720 | -1.33% | 1,500 | 174億8400万 | -2.49% | 11.75 | 0.66 |
| 05/14 | 3,775 | 3,775 | 3,705 | 3,770 | 0% | 600 | 177億1900万 | -1.28% | 11.91 | 0.67 |
| 05/13 | 3,780 | 3,780 | 3,705 | 3,770 | -0.26% | 1,500 | 177億1900万 | -1.39% | 11.91 | 0.67 |
| 05/12 | 3,790 | 3,790 | 3,655 | 3,780 | -0.13% | 2,300 | 177億6600万 | -1.28% | 11.94 | 0.67 |
| 05/11 | 3,780 | 3,820 | 3,750 | 3,785 | -0.53% | 2,100 | 177億8950万 | -1.28% | 11.95 | 0.67 |
| 05/08 | 3,785 | 3,815 | 3,755 | 3,805 | +0.66% | 1,600 | 178億8350万 | -0.89% | 12.02 | 0.68 |
| 05/07 | 3,805 | 3,805 | 3,780 | 3,780 | -0.53% | 1,400 | 177億6600万 | -1.59% | 11.94 | 0.67 |
| 05/01 | 3,810 | 3,810 | 3,800 | 3,800 | -0.26% | 700 | 178億6000万 | -1.35% | 12 | 0.68 |
| 04/30 | 3,805 | 3,810 | 3,800 | 3,810 | -0.13% | 500 | 179億700万 | -1.27% | 12.03 | 0.68 |
| 04/28 | 3,800 | 3,815 | 3,800 | 3,815 | -0.13% | 400 | 179億3050万 | -1.34% | 12.05 | 0.68 |
| 04/27 | 3,805 | 3,820 | 3,800 | 3,820 | -0.39% | 1,500 | 179億5400万 | -1.34% | 12.06 | 0.68 |
| 04/24 | 3,815 | 3,835 | 3,815 | 3,835 | +0.52% | 200 | 180億2450万 | -1.03% | 12.11 | 0.68 |
| 04/23 | 3,815 | 3,850 | 3,815 | 3,815 | -1.42% | 700 | 179億3050万 | -1.73% | 12.05 | 0.68 |
| 04/22 | 3,860 | 3,870 | 3,850 | 3,870 | +0.52% | 500 | 181億8900万 | -0.49% | 12.22 | 0.69 |
| 04/21 | 3,840 | 3,870 | 3,805 | 3,850 | -0.26% | 900 | 180億9500万 | -1.13% | 12.16 | 0.69 |
| 04/20 | 3,840 | 3,900 | 3,840 | 3,860 | +0.13% | 1,600 | 181億4200万 | -0.97% | 12.19 | 0.69 |
| 04/17 | 3,825 | 3,855 | 3,820 | 3,855 | +0.78% | 500 | 181億1850万 | -1.23% | 12.17 | 0.69 |
| 04/16 | 3,825 | 3,915 | 3,825 | 3,825 | 0% | 1,900 | 179億7750万 | -2.1% | 12.08 | 0.68 |
| 04/15 | 3,820 | 3,825 | 3,820 | 3,825 | +0.26% | 900 | 179億7750万 | -2.22% | 12.08 | 0.68 |
| 04/14 | 3,840 | 3,840 | 3,815 | 3,815 | -0.39% | 500 | 179億3050万 | -2.65% | 12.05 | 0.68 |
| 04/13 | 3,855 | 3,855 | 3,830 | 3,830 | 0% | 600 | 180億100万 | -2.4% | 12.1 | 0.68 |
| 04/10 | 3,820 | 3,835 | 3,810 | 3,830 | +0.26% | 1,200 | 180億100万 | -2.52% | 12.1 | 0.68 |
| 04/09 | 3,835 | 3,870 | 3,820 | 3,820 | -0.65% | 1,400 | 179億5400万 | -2.92% | 12.06 | 0.68 |
| 04/08 | 3,855 | 3,855 | 3,845 | 3,845 | +0.13% | 300 | 180億7150万 | -2.41% | 12.14 | 0.68 |
| 04/07 | 3,835 | 3,870 | 3,835 | 3,840 | +0.13% | 1,000 | 180億4800万 | -2.66% | 12.13 | 0.68 |
| 04/06 | 3,890 | 3,890 | 3,810 | 3,835 | -0.65% | 1,700 | 180億2450万 | -2.96% | 12.11 | 0.68 |
| 04/03 | 3,885 | 3,885 | 3,860 | 3,860 | -1.28% | 600 | 181億4200万 | -2.48% | 12.19 | 0.69 |
| 04/02 | 3,915 | 3,915 | 3,825 | 3,910 | -0.13% | 2,300 | 183億7700万 | -1.34% | 12.35 | 0.7 |
| 04/01 | 3,960 | 3,960 | 3,915 | 3,915 | +0.38% | 300 | 184億50万 | -1.31% | 12.36 | 0.7 |
| 03/31 | 3,935 | 3,935 | 3,855 | 3,900 | +0.91% | 800 | 183億3000万 | -1.76% | 13.78 | 0.7 |
| 03/30 | 3,840 | 3,865 | 3,810 | 3,865 | -4.8% | 1,100 | 181億6550万 | -2.77% | 13.65 | 0.69 |
| 03/27 | 3,950 | 4,090 | 3,950 | 4,060 | +2.01% | 1,100 | 190億8200万 | +2.01% | 14.34 | 0.73 |
| 03/26 | 4,000 | 4,000 | 3,945 | 3,980 | -0.5% | 1,200 | 187億600万 | +0.05% | 14.06 | 0.71 |
| 03/25 | 4,000 | 4,145 | 3,960 | 4,000 | +1.65% | 5,600 | 188億 | +0.5% | 14.13 | 0.72 |
| 03/24 | 3,970 | 3,980 | 3,935 | 3,935 | +0.9% | 600 | 184億9450万 | -1.16% | 13.9 | 0.71 |
| 03/23 | 3,970 | 3,975 | 3,900 | 3,900 | -2.5% | 1,500 | 183億3000万 | -2.11% | 13.78 | 0.7 |
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 | 2,745 6/26 | 2,020 1/23 | 21,100 5/21 | - | - | +4.96% 5/22 | -10.68% 1/22 |
| 2009年 3月期 | 2,800 6/30 | 1,435 3/12 | 8,700 10/21 | - | - | +9.55% 6/30 | -14.01% 10/30 |
| 2010年 3月期 | 1,830 6/25 | 1,180 4/23 | 9,500 5/18 | - | - | +28.8% 6/25 | -10.2% 11/30 |
| 2011年 3月期 | 1,990 11/1 | 1,383 3/15 | 5,000 6/30 | 105億4700万 | 73億2990万 | +6.93% 9/15 | -20.7% 3/15 |
| 2012年 3月期 | 1,889 3/1 | 1,380 8/22 | 131,000 11/30 | 100億1170万 | 73億1400万 | +14.57% 3/1 | -9.68% 8/9 |
| 2013年 3月期 | 2,080 3/22 3/19 | 1,500 6/4 5/24 | 6,500 6/25 | 110億2400万 | 79億5000万 | +13.72% 6/27 | -7.43% 6/4 |
| 2014年 3月期 | 2,165 4/1 | 1,692 12/25 | 8,700 4/10 | 114億7450万 | 89億6760万 | +3.7% 2/26 | -8.64% 6/7 |
| 2015年 3月期 | 2,082 3/23 | 1,696 5/22 | 12,200 2/9 | 110億3460万 | 89億8880万 | +5.79% 3/2 | -3.81% 4/6 |
| 2016年 3月期 | 2,423 3/28 | 1,800 9/29 | 12,700 3/29 | 121億1500万 | 90億 | +9.51% 3/23 | -10.59% 4/7 |
| 2017年 3月期 | 2,243 3/24 | 1,952 7/13 | 8,600 6/30 | 112億1500万 | 97億6000万 | +2.87% 1/12 | -5.54% 4/7 |
| 2018年 3月期 | 3,740 3/1 | 2,017 4/13 | 103,500 10/25 | 187億 | 100億8500万 | +27.19% 10/27 | -10.49% 3/28 |
| 2019年 3月期 | 3,380 5/23 | 2,318 12/25 | 12,900 5/11 | 169億 | 115億9000万 | +9.01% 5/22 | -14.33% 12/26 |
| 2020年 3月期 | 3,175 6/28 | 2,300 3/13 | 15,300 6/28 | 158億7500万 | 115億 | +7.78% 7/1 | -17.64% 3/13 |
| 2021年 3月期 | 2,888 6/29 | 2,300 4/7 4/6 | 14,100 7/15 | 144億4000万 | 115億 | +8.39% 6/29 | -3.38% 11/2 |
| 2022年 3月期 | 2,992 3/3 | 2,450 10/7 8/30 | 46,900 3/3 | 149億6000万 | 122億5000万 | +4.67% 3/3 | -5.53% 9/1 |
| 2023年 3月期 | 2,970 3/29 | 2,631 8/29 | 83,700 8/29 | 139億5900万 | 123億6570万 | +5.11% 11/24 | -4.18% 8/29 |
| 2024年 3月期 | 3,945 2/8 | 2,838 4/7 | 16,900 9/27 | 185億4150万 | 133億3860万 | +8.38% 2/7 | -4.93% 10/4 |
| 2025年 3月期 | 4,075 7/16 | 3,210 8/6 8/5 | 17,500 9/26 | 191億5250万 | 150億8700万 | +7.16% 7/12 | -14.84% 8/5 |
| 2026年 3月期 | 4,270 9/26 | 3,000 4/7 | 41,300 5/12 | 200億6900万 | 141億 | +11.66% 8/26 | -3.55% 10/31 |
| 最新 | 3,940 2026/8/17 | 900 | 185億1800万 | +0.9% 3,905 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/26 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/26
- -61%（0.39倍）
- 1999/12/30 vs 1998/12/30
- 118%（2.18倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/27 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/27
- 133%（2.33倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/29 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/28 vs 2008/12/29
- -22%（0.78倍）
- 2010/12/27 vs 2009/12/28
- 36%（1.36倍）
- 2011/12/29 vs 2010/12/27
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/29
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/08/17 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
308円（1998/10/15） - 1179%（12.79倍）
3,940円（8/17）
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。
