- 7485
- 2026/09/14
- 時価
- 1959億円
- PER 予
- 6.93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
- 1.71%
- ROE 予
- 5.79%
- ROA 予
- 2.81%
- 資料
- Link
- CSV,JSON
岡谷鋼機（7485）のイベントチャート
2026/04/20～2026/09/14
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/14 | 5,020 | 5,040 | 5,020 | 5,040 | 0% | 800 | 979億7760万 | -0.49% |
| 09/11 | 4,990 | 5,080 | 4,975 | 5,040 | +0.4% | 15,000 | 979億7760万 | -0.51% |
| 09/10 | 5,010 | 5,020 | 4,990 | 5,020 | -0.2% | 2,200 | 975億8880万 | -0.95% |
| 09/09 | 5,050 | 5,050 | 5,000 | 5,030 | -0.2% | 5,100 | 977億8320万 | -0.73% |
| 09/08 | 5,030 | 5,070 | 5,010 | 5,040 | -1.37% | 3,900 | 979億7760万 | -0.51% |
| 09/07 | 5,130 | 5,130 | 5,050 | 5,110 | -0.39% | 7,700 | 993億3840万 | +0.87% |
| 09/04 | 5,040 | 5,170 | 5,040 | 5,130 | +0.98% | 22,500 | 997億2720万 | +1.3% |
| 09/03 | 5,020 | 5,080 | 5,020 | 5,080 | +1.2% | 5,000 | 987億5520万 | +0.38% |
| 09/02 | 5,080 | 5,080 | 4,995 | 5,020 | -1.57% | 3,700 | 975億8880万 | -0.79% |
| 09/01 | 5,050 | 5,120 | 5,050 | 5,100 | 0% | 6,800 | 991億4400万 | +0.77% |
| 08/31 | 4,985 | 5,130 | 4,985 | 5,100 | +2.2% | 20,300 | 991億4400万 | +0.73% |
| 08/28 | 5,030 | 5,050 | 4,970 | 4,990 | -1.38% | 26,300 | 970億560万 | -1.44% |
| 08/27 | 5,080 | 5,090 | 5,030 | 5,060 | -0.39% | 7,700 | 983億6640万 | -0.18% |
| 08/26 | 5,070 | 5,080 | 5,050 | 5,080 | +0.2% | 6,000 | 987億5520万 | +0.14% |
| 08/25 | 5,050 | 5,080 | 5,050 | 5,070 | -0.2% | 4,600 | 985億6080万 | -0.16% |
| 08/24 | 5,040 | 5,080 | 5,020 | 5,080 | 0% | 4,800 | 987億5520万 | 0% |
| 08/21 | 5,080 | 5,080 | 5,010 | 5,080 | -0.2% | 6,900 | 987億5520万 | -0.04% |
| 08/20 | 5,090 | 5,140 | 5,020 | 5,090 | +0.2% | 5,900 | 989億4960万 | +0.06% |
| 08/19 | 5,020 | 5,080 | 4,975 | 5,080 | +0.2% | 13,900 | 987億5520万 | -0.2% |
| 08/18 | 5,070 | 5,110 | 5,040 | 5,070 | +0.2% | 13,600 | 985億6080万 | -0.47% |
| 08/17 | 5,100 | 5,110 | 5,040 | 5,060 | 0% | 8,500 | 983億6640万 | -0.73% |
| 08/14 | 5,050 | 5,100 | 5,040 | 5,060 | -0.39% | 6,300 | 983億6640万 | -0.69% |
| 08/13 | 5,060 | 5,090 | 5,040 | 5,080 | +0.4% | 2,300 | 987億5520万 | -0.31% |
| 08/12 | 5,050 | 5,060 | 5,020 | 5,060 | +0.2% | 3,000 | 983億6640万 | -0.73% |
| 08/10 | 5,020 | 5,100 | 5,020 | 5,050 | -0.59% | 8,200 | 981億7200万 | -0.82% |
| 08/07 | 5,070 | 5,110 | 5,000 | 5,080 | +0.2% | 9,500 | 987億5520万 | -0.12% |
| 08/06 | 5,050 | 5,070 | 4,980 | 5,070 | +1.4% | 8,800 | 985億6080万 | -0.12% |
| 08/05 | 5,030 | 5,030 | 4,990 | 5,000 | -0.4% | 4,100 | 972億 | -1.34% |
| 08/04 | 5,060 | 5,060 | 5,020 | 5,020 | -0.2% | 1,800 | 975億8880万 | -0.67% |
| 08/03 | 5,020 | 5,060 | 5,000 | 5,030 | -0.79% | 1,800 | 977億8320万 | -0.18% |
| 07/31 | 5,050 | 5,080 | 5,000 | 5,070 | +0.6% | 11,200 | 985億6080万 | +0.94% |
| 07/30 | 5,100 | 5,100 | 5,000 | 5,040 | -0.4% | 2,500 | 979億7760万 | +0.72% |
| 07/29 | 5,130 | 5,150 | 5,000 | 5,060 | +0.2% | 6,200 | 983億6640万 | +1.5% |
| 07/28 | 5,160 | 5,170 | 5,050 | 5,050 | -1.75% | 4,100 | 981億7200万 | +1.67% |
| 07/27 | 5,150 | 5,160 | 5,130 | 5,140 | +0.59% | 2,200 | 999億2160万 | +3.82% |
| 07/24 | 5,150 | 5,150 | 5,070 | 5,110 | -0.39% | 2,900 | 993億3840万 | +3.59% |
| 07/23 | 5,120 | 5,170 | 5,100 | 5,130 | -0.58% | 1,100 | 997億2720万 | +4.29% |
| 07/22 | 5,100 | 5,190 | 5,060 | 5,160 | -0.77% | 3,300 | 1003億1040万 | +5.22% |
| 07/21 | 5,020 | 5,200 | 5,020 | 5,200 | +1.56% | 5,100 | 1010億8800万 | +6.34% |
| 07/17 | 5,160 | 5,160 | 4,990 | 5,120 | -0.39% | 9,400 | 995億3280万 | +5.07% |
| 07/16 | 5,190 | 5,190 | 5,120 | 5,140 | -1.15% | 1,300 | 999億2160万 | +5.78% |
| 07/15 | 5,150 | 5,200 | 5,120 | 5,200 | +0.39% | 2,800 | 1010億8800万 | +7.35% |
| 07/14 | 5,090 | 5,180 | 5,090 | 5,180 | +0.39% | 4,400 | 1006億9920万 | +7.34% |
| 07/13 | 5,150 | 5,160 | 5,050 | 5,160 | +0.19% | 3,200 | 1003億1040万 | +7.32% |
| 07/10 | 5,040 | 5,150 | 5,020 | 5,150 | +2.59% | 13,900 | 1001億1600万 | +7.47% |
| 07/09 | 5,080 | 5,080 | 4,995 | 5,020 | -1.18% | 5,400 | 975億8880万 | +5.11% |
| 07/08 | 5,110 | 5,110 | 5,050 | 5,080 | -0.59% | 5,700 | 987億5520万 | +6.61% |
| 07/07 | 4,990 | 5,150 | 4,985 | 5,110 | +3.55% | 18,800 | 993億3840万 | +7.51% |
| 07/06 | 4,970 | 4,980 | 4,915 | 4,935 | +0.71% | 9,800 | 959億3640万 | +4.14% |
| 07/03 | 4,900 | 4,940 | 4,840 | 4,900 | +1.34% | 6,300 | 952億5600万 | +3.55% |
| 07/02 | 4,900 | 4,900 | 4,825 | 4,835 | -0.31% | 8,700 | 939億9240万 | +2.26% |
| 07/01 | 4,800 | 4,895 | 4,800 | 4,850 | +3.85% | 19,800 | 942億8400万 | +2.65% |
| 06/30 | （IR情報）16:30 令和9年2月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 06/30 | 4,755 | 4,755 | 4,540 | 4,670 | +0.86% | 13,000 | 907億8480万 | -1.12% |
| 06/29 | 4,725 | 4,740 | 4,605 | 4,630 | -0.32% | 4,900 | 900億720万 | -2.09% |
| 06/26 | 4,625 | 4,645 | 4,570 | 4,645 | +1.53% | 7,000 | 902億9880万 | -1.86% |
| 06/25 | 4,645 | 4,645 | 4,575 | 4,575 | 0% | 7,500 | 889億3800万 | -3.4% |
| 06/24 | 4,605 | 4,630 | 4,575 | 4,575 | -0.97% | 3,700 | 889億3800万 | -3.5% |
| 06/23 | 4,615 | 4,660 | 4,610 | 4,620 | -0.54% | 3,100 | 898億1280万 | -2.61% |
| 06/22 | 4,710 | 4,710 | 4,570 | 4,645 | -0.96% | 20,000 | 902億9880万 | -2.13% |
| 06/19 | 4,750 | 4,760 | 4,690 | 4,690 | -1.37% | 13,600 | 911億7360万 | -1.18% |
| 06/18 | 4,770 | 4,770 | 4,735 | 4,755 | -0.21% | 5,600 | 924億3720万 | +0.23% |
| 06/17 | 4,780 | 4,795 | 4,765 | 4,765 | -0.52% | 4,400 | 926億3160万 | +0.55% |
| 06/16 | 4,805 | 4,805 | 4,780 | 4,790 | +0.1% | 3,600 | 931億1760万 | +1.08% |
| 06/15 | 4,790 | 4,815 | 4,770 | 4,785 | +0.1% | 7,200 | 930億2040万 | +0.97% |
| 06/12 | 4,760 | 4,780 | 4,730 | 4,780 | +0.74% | 3,100 | 929億2320万 | +0.84% |
| 06/11 | 4,755 | 4,755 | 4,725 | 4,745 | -0.32% | 3,000 | 922億4280万 | +0.06% |
| 06/10 | 4,740 | 4,770 | 4,715 | 4,760 | +0.42% | 4,500 | 925億3440万 | +0.29% |
| 06/09 | 4,765 | 4,785 | 4,720 | 4,740 | -0.42% | 16,600 | 921億4560万 | -0.21% |
| 06/08 | 4,750 | 4,840 | 4,720 | 4,760 | +0.21% | 7,000 | 925億3440万 | +0.13% |
| 06/05 | 4,755 | 4,760 | 4,745 | 4,750 | +0.21% | 2,500 | 923億4000万 | -0.15% |
| 06/04 | 4,750 | 4,750 | 4,720 | 4,740 | -0.63% | 2,700 | 921億4560万 | -0.5% |
| 06/03 | 4,800 | 4,800 | 4,730 | 4,770 | +0.1% | 4,400 | 927億2880万 | +0.06% |
| 06/02 | 4,785 | 4,785 | 4,680 | 4,765 | +0.11% | 31,700 | 926億3160万 | -0.1% |
| 06/01 | 4,855 | 4,855 | 4,740 | 4,760 | -0.73% | 5,300 | 925億3440万 | -0.31% |
| 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% |
| 05/28 | 4,790 | 4,815 | 4,760 | 4,765 | -0.94% | 4,500 | 926億3160万 | -0.4% |
| 05/27 | 4,830 | 4,830 | 4,800 | 4,810 | +0.21% | 5,400 | 1870億1280万 | +0.48% |
| 05/26 | 4,770 | 4,800 | 4,760 | 4,800 | +1.05% | 11,800 | 1866億2400万 | +0.25% |
| 05/25 | 4,745 | 4,790 | 4,725 | 4,750 | +1.06% | 6,200 | 1846億8000万 | -0.81% |
| 05/22 | 4,700 | 4,720 | 4,700 | 4,700 | 0% | 3,400 | 1827億3600万 | -1.92% |
| 05/21 | 4,730 | 4,730 | 4,690 | 4,700 | +0.86% | 3,200 | 1827億3600万 | -2% |
| 05/20 | 4,650 | 4,685 | 4,630 | 4,660 | -0.43% | 5,800 | 1811億8080万 | -2.94% |
| 05/19 | 4,630 | 4,710 | 4,630 | 4,680 | +1.19% | 8,400 | 1819億5840万 | -2.64% |
| 05/18 | 4,660 | 4,660 | 4,580 | 4,625 | -0.75% | 5,600 | 1798億2000万 | -3.91% |
| 05/15 | 4,700 | 4,740 | 4,660 | 4,660 | +0.76% | 4,200 | 1811億8080万 | -3.3% |
| 05/14 | 4,750 | 4,760 | 4,450 | 4,625 | -2.63% | 20,800 | 1798億2000万 | -4.13% |
| 05/13 | 4,800 | 4,800 | 4,730 | 4,750 | -1.04% | 13,800 | 1846億8000万 | -1.7% |
| 05/12 | 4,800 | 4,820 | 4,790 | 4,800 | 0% | 4,400 | 1866億2400万 | -0.72% |
| 05/11 | 4,835 | 4,835 | 4,750 | 4,800 | -0.72% | 15,000 | 1866億2400万 | -0.56% |
| 05/08 | 4,840 | 4,850 | 4,835 | 4,835 | -0.31% | 4,000 | 1879億8480万 | +0.39% |
| 05/07 | 4,890 | 4,900 | 4,850 | 4,850 | 0% | 8,000 | 1885億6800万 | +1.04% |
| 05/01 | 4,885 | 4,890 | 4,830 | 4,850 | 0% | 8,000 | 1885億6800万 | +1.29% |
| 04/30 | 4,860 | 4,895 | 4,845 | 4,850 | +0.21% | 7,400 | 1885億6800万 | +1.57% |
| 04/28 | 4,885 | 4,910 | 4,840 | 4,840 | -1.43% | 7,600 | 1881億7920万 | +1.55% |
| 04/27 | 4,845 | 4,910 | 4,830 | 4,910 | +1.76% | 5,400 | 1909億80万 | +3.24% |
| 04/24 | 4,850 | 4,850 | 4,825 | 4,825 | -0.52% | 5,800 | 1875億9600万 | +1.75% |
| 04/23 | 4,875 | 4,875 | 4,835 | 4,850 | -0.51% | 6,600 | 1885億6800万 | +2.32% |
| 04/22 | 4,910 | 4,915 | 4,875 | 4,875 | -0.41% | 5,400 | 1895億4000万 | +2.78% |
| 04/21 | 4,905 | 4,905 | 4,870 | 4,895 | +0.2% | 4,600 | 1903億1760万 | +3.29% |
| 04/20 | 4,860 | 4,900 | 4,860 | 4,885 | +0.93% | 7,400 | 1899億2880万 | +3.12% |
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。
