- 7485
- 2026/10/02
- 時価
- 2025億円
- PER 予
- 6.27倍
- 2010年以降
- 3.67-78.22倍
（2010-2026年） - PBR
- 0.4倍
- 2010年以降
- 0.24-0.81倍
（2010-2026年） - 配当 予
- 1.73%
- ROE 予
- 6.39%
- ROA 予
- 3.17%
- 資料
- Link
- CSV,JSON
岡谷鋼機（7485）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,250
- 始値
- 5,270
- 高値
- 5,280
- 安値
- 5,040
- 終値 -0.76%
- 5,210
- 出来高 -18.94%
- 10,700
乖離率
- 株価（5日）
移動平均値 - +0.85%
5,166 - 株価（25日）
移動平均値 - +2.7%
5,073 - 出来高（5日）
移動平均値 - -19.55%
13,300
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 | 5,270 | 5,280 | 5,040 | 5,210 | -0.76% | 10,700 | - | +2.7% | - | - |
| 10/01 | 5,260 | 5,260 | 5,170 | 5,250 | +1.55% | 13,200 | - | +3.59% | - | - |
| 09/30 | 5,090 | 5,250 | 5,090 | 5,170 | +0.98% | 25,900 | - | +2.15% | - | - |
| 09/29 | 5,160 | 5,160 | 5,050 | 5,120 | +0.79% | 3,900 | - | +1.25% | - | - |
| 09/28 | 5,070 | 5,110 | 5,040 | 5,080 | +0.79% | 12,800 | - | +0.47% | - | - |
| 09/25 | 5,040 | 5,060 | 5,030 | 5,040 | +0.6% | 3,800 | - | -0.32% | - | - |
| 09/24 | 5,020 | 5,030 | 5,010 | 5,010 | -0.4% | 5,600 | - | -0.93% | - | - |
| 09/18 | 5,060 | 5,060 | 5,020 | 5,030 | -0.4% | 2,200 | - | -0.57% | - | - |
| 09/17 | 5,010 | 5,050 | 5,000 | 5,050 | +0.6% | 2,500 | - | -0.2% | - | - |
| 09/16 | 5,000 | 5,040 | 5,000 | 5,020 | +0.2% | 3,800 | - | -0.83% | - | - |
| 09/15 | 5,040 | 5,040 | 5,000 | 5,010 | -0.6% | 1,400 | - | -1.05% | - | - |
| 09/14 | 5,020 | 5,040 | 5,020 | 5,040 | 0% | 800 | - | -0.49% | - | - |
| 09/11 | 4,990 | 5,080 | 4,975 | 5,040 | +0.4% | 15,000 | - | -0.51% | - | - |
| 09/10 | 5,010 | 5,020 | 4,990 | 5,020 | -0.2% | 2,200 | - | -0.95% | - | - |
| 09/09 | 5,050 | 5,050 | 5,000 | 5,030 | -0.2% | 5,100 | - | -0.73% | - | - |
| 09/08 | 5,030 | 5,070 | 5,010 | 5,040 | -1.37% | 3,900 | - | -0.51% | - | - |
| 09/07 | 5,130 | 5,130 | 5,050 | 5,110 | -0.39% | 7,700 | - | +0.87% | - | - |
| 09/04 | 5,040 | 5,170 | 5,040 | 5,130 | +0.98% | 22,500 | - | +1.3% | - | - |
| 09/03 | 5,020 | 5,080 | 5,020 | 5,080 | +1.2% | 5,000 | - | +0.38% | - | - |
| 09/02 | 5,080 | 5,080 | 4,995 | 5,020 | -1.57% | 3,700 | - | -0.79% | - | - |
| 09/01 | 5,050 | 5,120 | 5,050 | 5,100 | 0% | 6,800 | - | +0.77% | - | - |
| 08/31 | 4,985 | 5,130 | 4,985 | 5,100 | +2.2% | 20,300 | - | +0.73% | - | - |
| 08/28 | 5,030 | 5,050 | 4,970 | 4,990 | -1.38% | 26,300 | - | -1.44% | - | - |
| 08/27 | 5,080 | 5,090 | 5,030 | 5,060 | -0.39% | 7,700 | - | -0.18% | - | - |
| 08/26 | 5,070 | 5,080 | 5,050 | 5,080 | +0.2% | 6,000 | - | +0.14% | - | - |
| 08/25 | 5,050 | 5,080 | 5,050 | 5,070 | -0.2% | 4,600 | - | -0.16% | - | - |
| 08/24 | 5,040 | 5,080 | 5,020 | 5,080 | 0% | 4,800 | - | 0% | - | - |
| 08/21 | 5,080 | 5,080 | 5,010 | 5,080 | -0.2% | 6,900 | - | -0.04% | - | - |
| 08/20 | 5,090 | 5,140 | 5,020 | 5,090 | +0.2% | 5,900 | - | +0.06% | - | - |
| 08/19 | 5,020 | 5,080 | 4,975 | 5,080 | +0.2% | 13,900 | - | -0.2% | - | - |
| 08/18 | 5,070 | 5,110 | 5,040 | 5,070 | +0.2% | 13,600 | - | -0.47% | - | - |
| 08/17 | 5,100 | 5,110 | 5,040 | 5,060 | 0% | 8,500 | - | -0.73% | - | - |
| 08/14 | 5,050 | 5,100 | 5,040 | 5,060 | -0.39% | 6,300 | - | -0.69% | - | - |
| 08/13 | 5,060 | 5,090 | 5,040 | 5,080 | +0.4% | 2,300 | - | -0.31% | - | - |
| 08/12 | 5,050 | 5,060 | 5,020 | 5,060 | +0.2% | 3,000 | - | -0.73% | - | - |
| 08/10 | 5,020 | 5,100 | 5,020 | 5,050 | -0.59% | 8,200 | - | -0.82% | - | - |
| 08/07 | 5,070 | 5,110 | 5,000 | 5,080 | +0.2% | 9,500 | - | -0.12% | - | - |
| 08/06 | 5,050 | 5,070 | 4,980 | 5,070 | +1.4% | 8,800 | - | -0.12% | - | - |
| 08/05 | 5,030 | 5,030 | 4,990 | 5,000 | -0.4% | 4,100 | - | -1.34% | - | - |
| 08/04 | 5,060 | 5,060 | 5,020 | 5,020 | -0.2% | 1,800 | - | -0.67% | - | - |
| 08/03 | 5,020 | 5,060 | 5,000 | 5,030 | -0.79% | 1,800 | - | -0.18% | - | - |
| 07/31 | 5,050 | 5,080 | 5,000 | 5,070 | +0.6% | 11,200 | - | +0.94% | - | - |
| 07/30 | 5,100 | 5,100 | 5,000 | 5,040 | -0.4% | 2,500 | - | +0.72% | - | - |
| 07/29 | 5,130 | 5,150 | 5,000 | 5,060 | +0.2% | 6,200 | - | +1.5% | - | - |
| 07/28 | 5,160 | 5,170 | 5,050 | 5,050 | -1.75% | 4,100 | - | +1.67% | - | - |
| 07/27 | 5,150 | 5,160 | 5,130 | 5,140 | +0.59% | 2,200 | - | +3.82% | - | - |
| 07/24 | 5,150 | 5,150 | 5,070 | 5,110 | -0.39% | 2,900 | - | +3.59% | - | - |
| 07/23 | 5,120 | 5,170 | 5,100 | 5,130 | -0.58% | 1,100 | - | +4.29% | - | - |
| 07/22 | 5,100 | 5,190 | 5,060 | 5,160 | -0.77% | 3,300 | - | +5.22% | - | - |
| 07/21 | 5,020 | 5,200 | 5,020 | 5,200 | +1.56% | 5,100 | - | +6.34% | - | - |
| 07/17 | 5,160 | 5,160 | 4,990 | 5,120 | -0.39% | 9,400 | - | +5.07% | - | - |
| 07/16 | 5,190 | 5,190 | 5,120 | 5,140 | -1.15% | 1,300 | - | +5.78% | - | - |
| 07/15 | 5,150 | 5,200 | 5,120 | 5,200 | +0.39% | 2,800 | - | +7.35% | - | - |
| 07/14 | 5,090 | 5,180 | 5,090 | 5,180 | +0.39% | 4,400 | - | +7.34% | - | - |
| 07/13 | 5,150 | 5,160 | 5,050 | 5,160 | +0.19% | 3,200 | - | +7.32% | - | - |
| 07/10 | 5,040 | 5,150 | 5,020 | 5,150 | +2.59% | 13,900 | - | +7.47% | - | - |
| 07/09 | 5,080 | 5,080 | 4,995 | 5,020 | -1.18% | 5,400 | - | +5.11% | - | - |
| 07/08 | 5,110 | 5,110 | 5,050 | 5,080 | -0.59% | 5,700 | - | +6.61% | - | - |
| 07/07 | 4,990 | 5,150 | 4,985 | 5,110 | +3.55% | 18,800 | - | +7.51% | - | - |
| 07/06 | 4,970 | 4,980 | 4,915 | 4,935 | +0.71% | 9,800 | - | +4.14% | - | - |
| 07/03 | 4,900 | 4,940 | 4,840 | 4,900 | +1.34% | 6,300 | - | +3.55% | - | - |
| 07/02 | 4,900 | 4,900 | 4,825 | 4,835 | -0.31% | 8,700 | - | +2.26% | - | - |
| 07/01 | 4,800 | 4,895 | 4,800 | 4,850 | +3.85% | 19,800 | - | +2.65% | - | - |
| 06/30 | 4,755 | 4,755 | 4,540 | 4,670 | +0.86% | 13,000 | - | -1.12% | - | - |
| 06/29 | 4,725 | 4,740 | 4,605 | 4,630 | -0.32% | 4,900 | - | -2.09% | - | - |
| 06/26 | 4,625 | 4,645 | 4,570 | 4,645 | +1.53% | 7,000 | - | -1.86% | - | - |
| 06/25 | 4,645 | 4,645 | 4,575 | 4,575 | 0% | 7,500 | - | -3.4% | - | - |
| 06/24 | 4,605 | 4,630 | 4,575 | 4,575 | -0.97% | 3,700 | - | -3.5% | - | - |
| 06/23 | 4,615 | 4,660 | 4,610 | 4,620 | -0.54% | 3,100 | - | -2.61% | - | - |
| 06/22 | 4,710 | 4,710 | 4,570 | 4,645 | -0.96% | 20,000 | - | -2.13% | - | - |
| 06/19 | 4,750 | 4,760 | 4,690 | 4,690 | -1.37% | 13,600 | - | -1.18% | - | - |
| 06/18 | 4,770 | 4,770 | 4,735 | 4,755 | -0.21% | 5,600 | - | +0.23% | - | - |
| 06/17 | 4,780 | 4,795 | 4,765 | 4,765 | -0.52% | 4,400 | - | +0.55% | - | - |
| 06/16 | 4,805 | 4,805 | 4,780 | 4,790 | +0.1% | 3,600 | - | +1.08% | - | - |
| 06/15 | 4,790 | 4,815 | 4,770 | 4,785 | +0.1% | 7,200 | - | +0.97% | - | - |
| 06/12 | 4,760 | 4,780 | 4,730 | 4,780 | +0.74% | 3,100 | - | +0.84% | - | - |
| 06/11 | 4,755 | 4,755 | 4,725 | 4,745 | -0.32% | 3,000 | - | +0.06% | - | - |
| 06/10 | 4,740 | 4,770 | 4,715 | 4,760 | +0.42% | 4,500 | - | +0.29% | - | - |
| 06/09 | 4,765 | 4,785 | 4,720 | 4,740 | -0.42% | 16,600 | - | -0.21% | - | - |
| 06/08 | 4,750 | 4,840 | 4,720 | 4,760 | +0.21% | 7,000 | - | +0.13% | - | - |
| 06/05 | 4,755 | 4,760 | 4,745 | 4,750 | +0.21% | 2,500 | - | -0.15% | - | - |
| 06/04 | 4,750 | 4,750 | 4,720 | 4,740 | -0.63% | 2,700 | - | -0.5% | - | - |
| 06/03 | 4,800 | 4,800 | 4,730 | 4,770 | +0.1% | 4,400 | - | +0.06% | - | - |
| 06/02 | 4,785 | 4,785 | 4,680 | 4,765 | +0.11% | 31,700 | - | -0.1% | - | - |
| 06/01 | 4,855 | 4,855 | 4,740 | 4,760 | -0.73% | 5,300 | - | -0.31% | - | - |
| 06/01 | 株式分割 1→2 | |||||||||
| 05/29 | 4,835 | 4,845 | 4,745 | 4,795 | +0.63% | 23,900 | - | +0.31% | - | - |
| 05/28 | 4,790 | 4,815 | 4,760 | 4,765 | -0.94% | 4,500 | - | -0.4% | - | - |
| 05/27 | 4,830 | 4,830 | 4,800 | 4,810 | +0.21% | 5,400 | - | +0.48% | - | - |
| 05/26 | 4,770 | 4,800 | 4,760 | 4,800 | +1.05% | 11,800 | - | +0.25% | - | - |
| 05/25 | 4,745 | 4,790 | 4,725 | 4,750 | +1.06% | 6,200 | - | -0.81% | - | - |
| 05/22 | 4,700 | 4,720 | 4,700 | 4,700 | 0% | 3,400 | - | -1.92% | - | - |
| 05/21 | 4,730 | 4,730 | 4,690 | 4,700 | +0.86% | 3,200 | - | -2% | - | - |
| 05/20 | 4,650 | 4,685 | 4,630 | 4,660 | -0.43% | 5,800 | - | -2.94% | - | - |
| 05/19 | 4,630 | 4,710 | 4,630 | 4,680 | +1.19% | 8,400 | - | -2.64% | - | - |
| 05/18 | 4,660 | 4,660 | 4,580 | 4,625 | -0.75% | 5,600 | - | -3.91% | - | - |
| 05/15 | 4,700 | 4,740 | 4,660 | 4,660 | +0.76% | 4,200 | - | -3.3% | - | - |
| 05/14 | 4,750 | 4,760 | 4,450 | 4,625 | -2.63% | 20,800 | - | -4.13% | - | - |
| 05/13 | 4,800 | 4,800 | 4,730 | 4,750 | -1.04% | 13,800 | - | -1.7% | - | - |
| 05/12 | 4,800 | 4,820 | 4,790 | 4,800 | 0% | 4,400 | - | -0.72% | - | - |
| 05/11 | 4,835 | 4,835 | 4,750 | 4,800 | -0.72% | 15,000 | - | -0.56% | - | - |
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 | |
| 2009年 2月期 | 1,813 1,450 5/30 1,450 5/29 | 1,038 830 1/5 | 21,600 27,000 5/21 | - | - | +17.86% 11/5 | -26.07% 10/8 |
| 2010年 2月期 | 1,486 1,189 4/10 | 1,005 804 11/26 | 14,000 17,500 8/25 | - | - | +22.73% 4/10 | -9.14% 5/25 |
| 2011年 2月期 | 1,230 984 7/6 | 988 790 12/27 | 21,600 27,000 12/27 | 481億6136万 | 386億6613万 | +10.85% 1/12 | -18.93% 3/15 |
| 2012年 2月期 | 1,238 990 4/8 | 925 740 3/15 | 10,800 13,500 4/8 | 484億5503万 | 362億1891万 | +9.58% 4/7 | -5.72% 8/12 |
| 2013年 2月期 | 1,225 980 2/25 | 1,025 820 5/15 | 14,800 18,500 4/23 | 479億6559万 | 401億3447万 | +12.81% 3/21 | -7.2% 5/15 |
| 2014年 2月期 | 1,756 1,405 1/16 | 1,200 960 3/1 | 24,400 30,500 1/10 | 682億8300万 | 469億8670万 | +18.73% 1/10 | -10.14% 6/7 |
| 2015年 2月期 | 1,968 7,870 2/24 | 1,516 1,213 3/3 | 23,200 29,000 6/30 29,000 4/1 | 764億9640万 | 589億5180万 | +8.19% 6/30 | -2.7% 9/3 |
| 2016年 2月期 | 2,595 10,380 8/18 | 1,675 6,700 2/12 | 27,600 6,900 3/17 | 1008億9360万 | 651億2400万 | +10.02% 7/24 | -11.21% 9/25 |
| 2017年 2月期 | 2,118 8,470 2/23 | 1,443 5,770 8/29 | 26,400 6,600 12/2 | 823億2840万 | 560億8440万 | +13.53% 12/7 | -9.33% 6/27 |
| 2018年 2月期 | 3,360 13,440 12/28 | 1,913 7,650 4/12 | 57,200 14,300 12/28 | 1306億3680万 | 743億5800万 | +24.85% 1/4 | -11.15% 3/26 |
| 2019年 2月期 | 3,125 12,500 4/2 | 2,105 8,420 12/26 8,420 12/25 | 14,800 3,700 8/2 | 1215億 | 818億4240万 | +5.06% 2/1 | -8.7% 12/26 |
| 2020年 2月期 | 2,733 10,930 11/5 | 2,213 8,850 2/28 | 23,600 5,900 9/30 | 1062億3960万 | 860億2200万 | +4.77% 10/1 | -24.27% 3/13 |
| 2021年 2月期 | 2,413 9,650 3/3 | 1,713 6,850 3/13 | 28,800 7,200 3/9 | 937億9800万 | 665億8200万 | +10.63% 5/26 | -5.32% 7/10 |
| 2022年 2月期 | 2,495 9,980 1/17 | 2,213 8,850 3/12 | 14,400 3,600 6/7 | 970億560万 | 860億2200万 | +6.3% 4/20 | -6.08% 3/8 |
| 2023年 2月期 | 2,698 10,790 2/6 | 2,240 8,960 7/12 | 28,800 7,200 7/11 | 1048億7880万 | 870億9120万 | +6.46% 2/6 | -4.24% 3/20 |
| 2024年 2月期 | 3,718 14,870 1/16 | 2,470 9,880 3/20 | 17,600 4,400 9/28 | 1445億3640万 | 960億3360万 | +20.42% 3/27 | -5.87% 3/6 |
| 2025年 2月期 | 4,585 18,340 5/9 | 3,363 13,450 3/6 | 95,000 47,500 10/10 | 1782億6480万 | 1307億3400万 | +11.05% 5/9 | -20.04% 8/5 |
| 2026年 2月期 | 5,000 10,000 2/10 | 3,070 6,140 4/9 | 43,400 21,700 2/10 | 1944億 | 1193億6160万 | +12.66% 12/30 | -10.68% 4/9 |
| 最新 | 5,210 2026/10/2 | 10,700 | 2025億6480万 | +2.7% 5,073 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 23%（1.23倍）
- 1997/12/29 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/28 vs 1997/12/29
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/29
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/29 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/10/02 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
925円（2011/03/15） - 463%（5.63倍）
5,210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。
