岡谷鋼機（7485）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,765
- 始値
- 4,800
- 高値
- 4,800
- 安値
- 4,730
- 終値 +0.1%
- 4,770
- 出来高 -86.12%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -0.02%
4,771 - 株価（25日）
移動平均値 - +0.06%
4,767 - 出来高（5日）
移動平均値 - -68.48%
13,960
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 | 4,800 | 4,800 | 4,730 | 4,770 | +0.1% | 4,400 | 927億2880万 | +0.06% | 6.56 | 0.37 |
| 06/02 | 4,785 | 4,785 | 4,680 | 4,765 | +0.11% | 31,700 | 926億3160万 | -0.1% | 6.55 | 0.37 |
| 06/01 | 4,855 | 4,855 | 4,740 | 4,760 | -0.73% | 5,300 | 925億3440万 | -0.31% | 6.54 | 0.37 |
| 06/01 | 株式分割 1→2 | |||||||||
| 05/29 | 4,835 | 4,845 | 4,745 | 4,795 | +0.63% | 23,900 | 932億1480万 | +0.31% | 6.59 | 0.37 |
| 05/28 | 4,790 | 4,815 | 4,760 | 4,765 | -0.94% | 4,500 | 926億3160万 | -0.4% | 6.55 | 0.37 |
| 05/27 | 4,830 | 4,830 | 4,800 | 4,810 | +0.21% | 5,400 | 1870億1280万 | +0.48% | 6.61 | 0.37 |
| 05/26 | 4,770 | 4,800 | 4,760 | 4,800 | +1.05% | 11,800 | 1866億2400万 | +0.25% | 6.6 | 0.37 |
| 05/25 | 4,745 | 4,790 | 4,725 | 4,750 | +1.06% | 6,200 | 1846億8000万 | -0.81% | 6.53 | 0.37 |
| 05/22 | 4,700 | 4,720 | 4,700 | 4,700 | 0% | 3,400 | 1827億3600万 | -1.92% | 6.46 | 0.36 |
| 05/21 | 4,730 | 4,730 | 4,690 | 4,700 | +0.86% | 3,200 | 1827億3600万 | -2% | 6.46 | 0.36 |
| 05/20 | 4,650 | 4,685 | 4,630 | 4,660 | -0.43% | 5,800 | 1811億8080万 | -2.94% | 6.4 | 0.36 |
| 05/19 | 4,630 | 4,710 | 4,630 | 4,680 | +1.19% | 8,400 | 1819億5840万 | -2.64% | 6.43 | 0.36 |
| 05/18 | 4,660 | 4,660 | 4,580 | 4,625 | -0.75% | 5,600 | 1798億2000万 | -3.91% | 6.36 | 0.36 |
| 05/15 | 4,700 | 4,740 | 4,660 | 4,660 | +0.76% | 4,200 | 1811億8080万 | -3.3% | 6.4 | 0.36 |
| 05/14 | 4,750 | 4,760 | 4,450 | 4,625 | -2.63% | 20,800 | 1798億2000万 | -4.13% | 6.36 | 0.36 |
| 05/13 | 4,800 | 4,800 | 4,730 | 4,750 | -1.04% | 13,800 | 1846億8000万 | -1.7% | 6.53 | 0.37 |
| 05/12 | 4,800 | 4,820 | 4,790 | 4,800 | 0% | 4,400 | 1866億2400万 | -0.72% | 6.6 | 0.37 |
| 05/11 | 4,835 | 4,835 | 4,750 | 4,800 | -0.72% | 15,000 | 1866億2400万 | -0.56% | 6.6 | 0.37 |
| 05/08 | 4,840 | 4,850 | 4,835 | 4,835 | -0.31% | 4,000 | 1879億8480万 | +0.39% | 6.65 | 0.37 |
| 05/07 | 4,890 | 4,900 | 4,850 | 4,850 | 0% | 8,000 | 1885億6800万 | +1.04% | 6.67 | 0.38 |
| 05/01 | 4,885 | 4,890 | 4,830 | 4,850 | 0% | 8,000 | 1885億6800万 | +1.29% | 6.67 | 0.38 |
| 04/30 | 4,860 | 4,895 | 4,845 | 4,850 | +0.21% | 7,400 | 1885億6800万 | +1.57% | 6.67 | 0.38 |
| 04/28 | 4,885 | 4,910 | 4,840 | 4,840 | -1.43% | 7,600 | 1881億7920万 | +1.55% | 6.65 | 0.38 |
| 04/27 | 4,845 | 4,910 | 4,830 | 4,910 | +1.76% | 5,400 | 1909億80万 | +3.24% | 6.75 | 0.38 |
| 04/24 | 4,850 | 4,850 | 4,825 | 4,825 | -0.52% | 5,800 | 1875億9600万 | +1.75% | 6.63 | 0.37 |
| 04/23 | 4,875 | 4,875 | 4,835 | 4,850 | -0.51% | 6,600 | 1885億6800万 | +2.32% | 6.67 | 0.38 |
| 04/22 | 4,910 | 4,915 | 4,875 | 4,875 | -0.41% | 5,400 | 1895億4000万 | +2.78% | 6.7 | 0.38 |
| 04/21 | 4,905 | 4,905 | 4,870 | 4,895 | +0.2% | 4,600 | 1903億1760万 | +3.29% | 6.73 | 0.38 |
| 04/20 | 4,860 | 4,900 | 4,860 | 4,885 | +0.93% | 7,400 | 1899億2880万 | +3.12% | 6.71 | 0.38 |
| 04/17 | 4,840 | 4,850 | 4,830 | 4,840 | -0.21% | 5,000 | 1881億7920万 | +2.22% | 6.65 | 0.38 |
| 04/16 | 4,840 | 4,875 | 4,840 | 4,850 | +0.41% | 7,200 | 1885億6800万 | +2.43% | 6.67 | 0.38 |
| 04/15 | 4,815 | 4,850 | 4,805 | 4,830 | +0.31% | 4,200 | 1877億9040万 | +1.96% | 6.64 | 0.37 |
| 04/14 | 4,810 | 4,815 | 4,805 | 4,815 | +0.21% | 3,600 | 1872億720万 | +1.63% | 6.62 | 0.37 |
| 04/13 | 4,785 | 4,820 | 4,785 | 4,805 | -0.41% | 3,200 | 1868億1840万 | +1.46% | 6.6 | 0.37 |
| 04/10 | 4,865 | 4,865 | 4,805 | 4,825 | +0.52% | 8,600 | 1875億9600万 | +1.81% | 6.63 | 0.37 |
| 04/09 | 4,855 | 4,855 | 4,800 | 4,800 | -0.72% | 4,800 | 1866億2400万 | +1.22% | 6.6 | 0.37 |
| 04/08 | 4,805 | 4,850 | 4,805 | 4,835 | +1.47% | 6,600 | 1879億8480万 | +1.9% | 6.65 | 0.37 |
| 04/07 | 4,765 | 4,830 | 4,705 | 4,765 | -0.73% | 9,000 | 1852億6320万 | +0.32% | 6.55 | 0.37 |
| 04/06 | 4,850 | 4,850 | 4,800 | 4,800 | -0.41% | 3,800 | 1866億2400万 | +0.84% | 6.6 | 0.37 |
| 04/03 | 4,815 | 4,850 | 4,775 | 4,820 | +0.1% | 8,200 | 1874億160万 | +1.15% | 6.62 | 0.37 |
| 04/02 | 4,875 | 4,875 | 4,710 | 4,815 | +4.33% | 31,000 | 1872億720万 | +0.94% | 6.62 | 0.37 |
| 04/01 | 4,525 | 4,640 | 4,525 | 4,615 | +2.21% | 18,200 | 1794億3120万 | -3.35% | 6.34 | 0.36 |
| 03/31 | 4,440 | 4,570 | 4,440 | 4,515 | +1.69% | 17,800 | 1755億4320万 | -5.68% | 6.21 | 0.35 |
| 03/30 | 4,460 | 4,465 | 4,405 | 4,440 | -2.42% | 9,600 | 1726億2720万 | -7.52% | 6.1 | 0.34 |
| 03/27 | 4,530 | 4,550 | 4,490 | 4,550 | +0.44% | 15,600 | 1769億400万 | -5.54% | 6.25 | 0.35 |
| 03/26 | 4,660 | 4,660 | 4,515 | 4,530 | -1.95% | 44,400 | 1761億2640万 | -6.17% | 6.23 | 0.35 |
| 03/25 | 4,605 | 4,660 | 4,605 | 4,620 | +0.76% | 7,400 | 1796億2560万 | -4.53% | 6.35 | 0.36 |
| 03/24 | 4,580 | 4,665 | 4,550 | 4,585 | +0.44% | 8,200 | 1782億6480万 | -5.46% | 6.3 | 0.36 |
| 03/23 | 4,665 | 4,665 | 4,555 | 4,565 | -4.6% | 14,200 | 1774億8720万 | -6.11% | 6.27 | 0.35 |
| 03/19 | 4,810 | 4,850 | 4,740 | 4,785 | -2.45% | 6,400 | 1860億4080万 | -1.89% | 6.58 | 0.37 |
| 03/18 | 4,795 | 4,905 | 4,785 | 4,905 | +2.29% | 6,400 | 1907億640万 | +0.41% | 6.74 | 0.38 |
| 03/17 | 4,800 | 4,835 | 4,785 | 4,795 | -0.72% | 4,200 | 1864億2960万 | -1.82% | 6.59 | 0.37 |
| 03/16 | 4,835 | 4,835 | 4,800 | 4,830 | -0.1% | 3,000 | 1877億9040万 | -1.15% | 6.64 | 0.37 |
| 03/13 | 4,810 | 4,855 | 4,770 | 4,835 | -0.41% | 7,000 | 1879億8480万 | -1.06% | 6.65 | 0.37 |
| 03/12 | 4,815 | 4,855 | 4,815 | 4,855 | -0.51% | 8,200 | 1887億6240万 | -0.68% | 6.67 | 0.38 |
| 03/11 | 4,860 | 4,910 | 4,825 | 4,880 | +0.41% | 13,400 | 1897億3440万 | -0.18% | 6.71 | 0.38 |
| 03/10 | 4,900 | 4,900 | 4,815 | 4,860 | +1.67% | 7,400 | 1889億5680万 | -0.53% | 6.68 | 0.38 |
| 03/09 | 4,770 | 4,825 | 4,745 | 4,780 | -1.95% | 12,600 | 1858億4640万 | -2.13% | 6.57 | 0.37 |
| 03/06 | 4,875 | 4,885 | 4,780 | 4,875 | -0.41% | 8,200 | 1895億4000万 | -0.2% | 6.7 | 0.38 |
| 03/05 | 4,910 | 4,970 | 4,875 | 4,895 | +0.41% | 20,800 | 1903億1760万 | +0.31% | 6.73 | 0.38 |
| 03/04 | 4,835 | 4,875 | 4,770 | 4,875 | -1.91% | 20,000 | 1895億4000万 | -0.08% | 6.7 | 0.38 |
| 03/03 | 5,000 | 5,000 | 4,890 | 4,970 | -0.6% | 40,000 | 1932億3360万 | +1.97% | 6.83 | 0.39 |
| 03/02 | 4,950 | 5,000 | 4,850 | 5,000 | +1.32% | 27,400 | 1944億 | +2.73% | 6.87 | 0.39 |
| 02/27 | 4,935 | 4,935 | 4,900 | 4,935 | 0% | 6,000 | 1918億7280万 | +1.56% | 6.23 | 0.38 |
| 02/26 | 4,860 | 4,935 | 4,830 | 4,935 | -0.3% | 19,400 | 1918億7280万 | +1.65% | 6.23 | 0.38 |
| 02/25 | 4,905 | 4,950 | 4,860 | 4,950 | +0.92% | 11,600 | 1924億5600万 | +1.94% | 6.24 | 0.38 |
| 02/24 | 4,880 | 4,925 | 4,860 | 4,905 | +0.62% | 6,800 | 1907億640万 | +0.99% | 6.19 | 0.38 |
| 02/20 | 4,890 | 4,890 | 4,840 | 4,875 | +1.04% | 9,000 | 1895億4000万 | +0.41% | 6.15 | 0.38 |
| 02/19 | 4,815 | 4,865 | 4,805 | 4,825 | -0.21% | 6,400 | 1875億9600万 | -0.6% | 6.09 | 0.37 |
| 02/18 | 4,865 | 4,870 | 4,815 | 4,835 | +0.52% | 11,200 | 1879億8480万 | -0.39% | 6.1 | 0.37 |
| 02/17 | 4,880 | 4,880 | 4,805 | 4,810 | -1.43% | 7,800 | 1870億1280万 | -0.85% | 6.07 | 0.37 |
| 02/16 | 4,900 | 4,950 | 4,875 | 4,880 | -0.41% | 8,000 | 1897億3440万 | +0.7% | 6.16 | 0.38 |
| 02/13 | 4,935 | 4,935 | 4,865 | 4,900 | -0.71% | 7,600 | 1905億1200万 | +1.32% | 6.18 | 0.38 |
| 02/12 | 4,930 | 4,990 | 4,910 | 4,935 | -1% | 10,000 | 1918億7280万 | +2.32% | 6.23 | 0.38 |
| 02/10 | 4,880 | 5,000 | 4,880 | 4,985 | +2.26% | 43,400 | 1938億1680万 | +3.68% | 6.29 | 0.39 |
| 02/09 | 4,880 | 4,890 | 4,845 | 4,875 | +0.62% | 13,600 | 1895億4000万 | +1.63% | 6.15 | 0.38 |
| 02/06 | 4,845 | 4,850 | 4,805 | 4,845 | -0.1% | 10,800 | 1883億7360万 | +1.15% | 6.11 | 0.38 |
| 02/05 | 4,820 | 4,935 | 4,820 | 4,850 | -0.21% | 8,600 | 1885億6800万 | +1.46% | 6.12 | 0.38 |
| 02/04 | 4,855 | 4,880 | 4,835 | 4,860 | -0.41% | 4,600 | 1889億5680万 | +2.06% | 6.13 | 0.38 |
| 02/03 | 4,820 | 4,880 | 4,810 | 4,880 | +1.24% | 5,200 | 1897億3440万 | +3% | 6.16 | 0.38 |
| 02/02 | 4,800 | 4,890 | 4,800 | 4,820 | +0.42% | 7,800 | 1874億160万 | +2.27% | 6.08 | 0.37 |
| 01/30 | 4,775 | 4,885 | 4,770 | 4,800 | 0% | 9,600 | 1866億2400万 | +2.35% | 6.06 | 0.37 |
| 01/29 | 4,835 | 4,850 | 4,775 | 4,800 | +0.84% | 4,200 | 1866億2400万 | +2.92% | 6.06 | 0.37 |
| 01/28 | 4,895 | 4,895 | 4,755 | 4,760 | -2.06% | 5,600 | 1850億6880万 | +2.63% | 6 | 0.37 |
| 01/27 | 4,815 | 4,860 | 4,770 | 4,860 | +2.32% | 5,400 | 1889億5680万 | +5.35% | 6.13 | 0.38 |
| 01/26 | 4,790 | 4,800 | 4,665 | 4,750 | -0.94% | 8,000 | 1846億8000万 | +3.62% | 5.99 | 0.37 |
| 01/23 | 4,825 | 4,845 | 4,770 | 4,795 | -0.21% | 7,000 | 1864億2960万 | +5.15% | 6.05 | 0.37 |
| 01/22 | 4,850 | 4,850 | 4,780 | 4,805 | -0.93% | 8,800 | 1868億1840万 | +5.95% | 6.06 | 0.37 |
| 01/21 | 4,850 | 4,945 | 4,800 | 4,850 | -1.92% | 7,800 | 1885億6800万 | +7.59% | 6.12 | 0.38 |
| 01/20 | 4,975 | 4,975 | 4,905 | 4,945 | -0.6% | 4,000 | 1922億6160万 | +10.45% | 6.24 | 0.38 |
| 01/19 | 4,900 | 4,985 | 4,885 | 4,975 | +2.26% | 11,000 | 1934億2800万 | +12% | 6.28 | 0.39 |
| 01/16 | 4,780 | 4,870 | 4,780 | 4,865 | +0.21% | 4,800 | 1891億5120万 | +10.42% | 6.14 | 0.38 |
| 01/15 | 4,850 | 4,940 | 4,780 | 4,855 | +0.94% | 7,600 | 1887億6240万 | +11% | 6.12 | 0.38 |
| 01/14 | 4,765 | 4,830 | 4,750 | 4,810 | +1.16% | 7,400 | 1870億1280万 | +10.75% | 6.07 | 0.37 |
| 01/13 | 4,745 | 4,785 | 4,745 | 4,755 | +1.17% | 9,600 | 1848億7440万 | +10.25% | 6 | 0.37 |
| 01/09 | 4,620 | 4,700 | 4,580 | 4,700 | +1.73% | 7,000 | 1827億3600万 | +9.68% | 5.93 | 0.36 |
| 01/08 | 4,550 | 4,630 | 4,505 | 4,620 | +1.09% | 16,600 | 1796億2560万 | +8.48% | 5.83 | 0.36 |
| 01/07 | 4,575 | 4,600 | 4,555 | 4,570 | -0.11% | 14,400 | 1776億8160万 | +7.86% | 5.76 | 0.35 |
| 01/06 | 4,725 | 4,730 | 4,565 | 4,575 | -2.66% | 14,400 | 1778億7600万 | +8.49% | 5.77 | 0.35 |
| 01/05 | 4,700 | 4,740 | 4,615 | 4,700 | 0% | 12,000 | 1827億3600万 | +11.96% | 5.93 | 0.36 |
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 | 4,770 2026/6/3 | 4,400 | 1854億5760万 | +0.06% 4,767 | |||
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）
- 2026/06/03 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
925円（2011/03/15） - 416%（5.16倍）
4,770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。
