- 7487
- 2026/10/27
- 時価
- 156億円
- PER 予
- 35.6倍
- 2010年以降
- 赤字-118.37倍
（2010-2026年） - PBR
- 0.8倍
- 2010年以降
- 0.63-1.68倍
（2010-2026年） - 配当 予
- 1.45%
- ROE 予
- 2.23%
- ROA 予
- 1.65%
- 資料
- Link
- CSV,JSON
小津産業（7487）の株価チャート
株価
10/27
- 前日 (10/26)
- 1,863
- 始値
- 1,863
- 高値
- 1,865
- 安値
- 1,860
- 終値 -0.11%
- 1,861
- 出来高 +64.29%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,870 - 株価（25日）
移動平均値 - -0.69%
1,874 - 出来高（5日）
移動平均値 - +3.6%
2,220
2026/06/02～2026/10/27
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 | ||||||||||
| 10/27 | 1,863 | 1,865 | 1,860 | 1,861 | -0.11% | 2,300 | - | -0.69% | - | - |
| 10/26 | 1,873 | 1,873 | 1,860 | 1,863 | -0.53% | 1,400 | - | -0.59% | - | - |
| 10/23 | 1,868 | 1,880 | 1,860 | 1,873 | -0.32% | 3,900 | - | 0% | - | - |
| 10/22 | 1,877 | 1,881 | 1,876 | 1,879 | +0.27% | 2,700 | - | +0.43% | - | - |
| 10/21 | 1,871 | 1,881 | 1,871 | 1,874 | -0.37% | 800 | - | +0.27% | - | - |
| 10/20 | 1,877 | 1,888 | 1,870 | 1,881 | +0.37% | 3,600 | - | +0.8% | - | - |
| 10/19 | 1,866 | 1,876 | 1,866 | 1,874 | -0.11% | 5,100 | - | +0.54% | - | - |
| 10/16 | 1,871 | 1,881 | 1,871 | 1,876 | +0.11% | 2,100 | - | +0.81% | - | - |
| 10/15 | 1,886 | 1,886 | 1,871 | 1,874 | -0.74% | 4,600 | - | +0.86% | - | - |
| 10/14 | 1,890 | 1,890 | 1,872 | 1,888 | -0.47% | 5,900 | - | +1.78% | - | - |
| 10/13 | 1,901 | 1,901 | 1,887 | 1,897 | -0.94% | 5,800 | - | +2.43% | - | - |
| 10/09 | 1,900 | 1,915 | 1,890 | 1,915 | +1.38% | 25,300 | - | +3.68% | - | - |
| 10/08 | 1,872 | 1,889 | 1,871 | 1,889 | +0.64% | 8,000 | - | +2.5% | - | - |
| 10/07 | 1,880 | 1,882 | 1,872 | 1,877 | -0.16% | 3,600 | - | +2.07% | - | - |
| 10/06 | 1,875 | 1,890 | 1,866 | 1,880 | +0.37% | 7,500 | - | +2.4% | - | - |
| 10/05 | 1,865 | 1,875 | 1,863 | 1,873 | +0.05% | 4,200 | - | +2.18% | - | - |
| 10/02 | 1,865 | 1,872 | 1,858 | 1,872 | +0.38% | 8,800 | - | +2.3% | - | - |
| 10/01 | 1,872 | 1,872 | 1,860 | 1,865 | +0.11% | 2,300 | - | +2.08% | - | - |
| 09/30 | 1,859 | 1,870 | 1,853 | 1,863 | +0.11% | 6,700 | - | +2.14% | - | - |
| 09/29 | 1,868 | 1,868 | 1,861 | 1,861 | -0.43% | 6,300 | - | +2.2% | - | - |
| 09/28 | 1,870 | 1,870 | 1,858 | 1,869 | -0.27% | 5,400 | - | +2.81% | - | - |
| 09/25 | 1,885 | 1,885 | 1,873 | 1,874 | +0.21% | 9,700 | - | +3.25% | - | - |
| 09/24 | 1,855 | 1,870 | 1,855 | 1,870 | +0.75% | 8,700 | - | +3.26% | - | - |
| 09/18 | 1,850 | 1,857 | 1,848 | 1,856 | +0.16% | 7,300 | - | +2.65% | - | - |
| 09/17 | 1,852 | 1,854 | 1,849 | 1,853 | +0.43% | 4,400 | - | +2.6% | - | - |
| 09/16 | 1,849 | 1,850 | 1,830 | 1,845 | +0.16% | 3,400 | - | +2.33% | - | - |
| 09/15 | 1,850 | 1,854 | 1,821 | 1,842 | +0.66% | 10,000 | - | +2.33% | - | - |
| 09/14 | 1,820 | 1,830 | 1,815 | 1,830 | +0.55% | 9,300 | - | +1.78% | - | - |
| 09/11 | 1,811 | 1,820 | 1,810 | 1,820 | +0.11% | 7,100 | - | +1.34% | - | - |
| 09/10 | 1,817 | 1,818 | 1,811 | 1,818 | +0.11% | 5,600 | - | +1.34% | - | - |
| 09/09 | 1,816 | 1,816 | 1,807 | 1,816 | +0.11% | 4,300 | - | +1.28% | - | - |
| 09/08 | 1,801 | 1,815 | 1,800 | 1,814 | +0.78% | 8,600 | - | +1.28% | - | - |
| 09/07 | 1,793 | 1,800 | 1,791 | 1,800 | +0.39% | 3,600 | - | +0.61% | - | - |
| 09/04 | 1,795 | 1,799 | 1,790 | 1,793 | -0.17% | 3,900 | - | +0.22% | - | - |
| 09/03 | 1,800 | 1,801 | 1,790 | 1,796 | +0.17% | 3,000 | - | +0.39% | - | - |
| 09/02 | 1,799 | 1,800 | 1,786 | 1,793 | -0.33% | 6,100 | - | +0.28% | - | - |
| 09/01 | 1,798 | 1,799 | 1,793 | 1,799 | +0.33% | 2,600 | - | +0.62% | - | - |
| 08/31 | 1,790 | 1,796 | 1,790 | 1,793 | -0.06% | 5,000 | - | +0.34% | - | - |
| 08/28 | 1,804 | 1,804 | 1,794 | 1,794 | -0.55% | 3,600 | - | +0.39% | - | - |
| 08/27 | 1,802 | 1,805 | 1,801 | 1,804 | +0.06% | 4,500 | - | +0.95% | - | - |
| 08/26 | 1,800 | 1,803 | 1,791 | 1,803 | +0.22% | 3,800 | - | +0.95% | - | - |
| 08/25 | 1,800 | 1,800 | 1,789 | 1,799 | +0.22% | 1,200 | - | +0.73% | - | - |
| 08/24 | 1,791 | 1,795 | 1,789 | 1,795 | +0.28% | 3,100 | - | +0.56% | - | - |
| 08/21 | 1,788 | 1,790 | 1,785 | 1,790 | +0.11% | 3,300 | - | +0.22% | - | - |
| 08/20 | 1,786 | 1,788 | 1,780 | 1,788 | +0.39% | 2,100 | - | +0.11% | - | - |
| 08/19 | 1,790 | 1,794 | 1,781 | 1,781 | -0.39% | 2,700 | - | -0.34% | - | - |
| 08/18 | 1,799 | 1,799 | 1,787 | 1,788 | -0.39% | 3,500 | - | +0.06% | - | - |
| 08/17 | 1,790 | 1,797 | 1,788 | 1,795 | +0.28% | 4,800 | - | +0.34% | - | - |
| 08/14 | 1,789 | 1,790 | 1,786 | 1,790 | +0.34% | 3,800 | - | 0% | - | - |
| 08/13 | 1,784 | 1,789 | 1,775 | 1,784 | -0.17% | 6,400 | - | -0.39% | - | - |
| 08/12 | 1,785 | 1,788 | 1,773 | 1,787 | +0.22% | 7,200 | - | -0.33% | - | - |
| 08/10 | 1,780 | 1,783 | 1,772 | 1,783 | +0.22% | 10,100 | - | -0.56% | - | - |
| 08/07 | 1,784 | 1,784 | 1,776 | 1,779 | +0.23% | 900 | - | -0.84% | - | - |
| 08/06 | 1,775 | 1,780 | 1,775 | 1,775 | 0% | 1,600 | - | -1.11% | - | - |
| 08/05 | 1,775 | 1,782 | 1,775 | 1,775 | -0.06% | 3,200 | - | -1.17% | - | - |
| 08/04 | 1,787 | 1,787 | 1,776 | 1,776 | +0.06% | 1,300 | - | -1.11% | - | - |
| 08/03 | 1,792 | 1,792 | 1,772 | 1,775 | -0.78% | 4,400 | - | -1.11% | - | - |
| 07/31 | 1,785 | 1,791 | 1,785 | 1,789 | -0.06% | 3,500 | - | -0.28% | - | - |
| 07/30 | 1,790 | 1,790 | 1,775 | 1,790 | +0.28% | 2,900 | - | -0.17% | - | - |
| 07/29 | 1,778 | 1,787 | 1,778 | 1,785 | +0.45% | 6,100 | - | -0.22% | - | - |
| 07/28 | 1,780 | 1,780 | 1,775 | 1,777 | -0.22% | 2,000 | - | -0.5% | - | - |
| 07/27 | 1,775 | 1,788 | 1,775 | 1,781 | -0.06% | 3,200 | - | -0.11% | - | - |
| 07/24 | 1,784 | 1,789 | 1,778 | 1,782 | -0.67% | 7,100 | - | +0.11% | - | - |
| 07/23 | 1,782 | 1,796 | 1,780 | 1,794 | +0.06% | 4,300 | - | +0.96% | - | - |
| 07/22 | 1,785 | 1,799 | 1,785 | 1,793 | 0% | 4,400 | - | +1.07% | - | - |
| 07/21 | 1,792 | 1,795 | 1,781 | 1,793 | +0.34% | 3,400 | - | +1.3% | - | - |
| 07/17 | 1,791 | 1,795 | 1,781 | 1,787 | -0.83% | 13,600 | - | +1.19% | - | - |
| 07/16 | 1,808 | 1,810 | 1,797 | 1,802 | -0.22% | 5,200 | - | +2.21% | - | - |
| 07/15 | 1,806 | 1,806 | 1,785 | 1,806 | -0.11% | 6,100 | - | +2.67% | - | - |
| 07/14 | 1,791 | 1,808 | 1,781 | 1,808 | +0.95% | 7,800 | - | +3.02% | - | - |
| 07/13 | 1,778 | 1,796 | 1,762 | 1,791 | -2.4% | 25,600 | - | +2.28% | - | - |
| 07/10 | 1,830 | 1,835 | 1,803 | 1,835 | +0.71% | 18,300 | - | +5.1% | - | - |
| 07/09 | 1,820 | 1,827 | 1,800 | 1,822 | +0.33% | 8,200 | - | +4.65% | - | - |
| 07/08 | 1,811 | 1,816 | 1,797 | 1,816 | +0.22% | 10,500 | - | +4.67% | - | - |
| 07/07 | 1,804 | 1,812 | 1,804 | 1,812 | +0.28% | 8,700 | - | +4.8% | - | - |
| 07/06 | 1,807 | 1,808 | 1,800 | 1,807 | +0.06% | 9,000 | - | +4.81% | - | - |
| 07/03 | 1,804 | 1,812 | 1,795 | 1,806 | +0.11% | 12,300 | - | +5% | - | - |
| 07/02 | 1,786 | 1,804 | 1,785 | 1,804 | +0.78% | 14,600 | - | +5.07% | - | - |
| 07/01 | 1,809 | 1,810 | 1,777 | 1,790 | +1.02% | 33,600 | - | +4.37% | - | - |
| 06/30 | 1,779 | 1,785 | 1,769 | 1,772 | +0.11% | 8,600 | - | +2.96% | - | - |
| 06/29 | 1,749 | 1,770 | 1,749 | 1,770 | +1.14% | 14,800 | - | +2.43% | - | - |
| 06/26 | 1,737 | 1,750 | 1,737 | 1,750 | +0.06% | 11,200 | - | +0.92% | - | - |
| 06/25 | 1,716 | 1,749 | 1,712 | 1,749 | +2.82% | 21,700 | - | +0.46% | - | - |
| 06/24 | 1,698 | 1,709 | 1,698 | 1,701 | 0% | 5,700 | - | -2.63% | - | - |
| 06/23 | 1,695 | 1,705 | 1,695 | 1,701 | +0.06% | 6,800 | - | -3.13% | - | - |
| 06/22 | 1,707 | 1,710 | 1,695 | 1,700 | -0.47% | 9,500 | - | -3.63% | - | - |
| 06/19 | 1,707 | 1,713 | 1,707 | 1,708 | +0.06% | 6,100 | - | -3.67% | - | - |
| 06/18 | 1,720 | 1,720 | 1,706 | 1,707 | -0.35% | 8,700 | - | -4.15% | - | - |
| 06/17 | 1,701 | 1,727 | 1,701 | 1,713 | +0.71% | 7,600 | - | -4.25% | - | - |
| 06/16 | 1,701 | 1,704 | 1,696 | 1,701 | -0.18% | 8,100 | - | -5.34% | - | - |
| 06/15 | 1,725 | 1,725 | 1,704 | 1,704 | -0.47% | 10,600 | - | -5.6% | - | - |
| 06/12 | 1,710 | 1,721 | 1,708 | 1,712 | +0.82% | 10,900 | - | -5.57% | - | - |
| 06/11 | 1,710 | 1,710 | 1,695 | 1,698 | -0.41% | 9,200 | - | -6.7% | - | - |
| 06/10 | 1,706 | 1,713 | 1,699 | 1,705 | +0.29% | 10,900 | - | -6.73% | - | - |
| 06/09 | 1,677 | 1,705 | 1,677 | 1,700 | +1.67% | 15,600 | - | -7.36% | - | - |
| 06/08 | 1,700 | 1,700 | 1,670 | 1,672 | -1.99% | 24,000 | - | -9.23% | - | - |
| 06/05 | 1,671 | 1,709 | 1,671 | 1,706 | +2.09% | 21,900 | - | -7.83% | - | - |
| 06/04 | 1,682 | 1,682 | 1,670 | 1,671 | -0.42% | 17,500 | - | -10.06% | - | - |
| 06/03 | 1,674 | 1,684 | 1,672 | 1,678 | +0.48% | 27,400 | - | -10.12% | - | - |
| 06/02 | 1,700 | 1,700 | 1,670 | 1,670 | -2.11% | 44,700 | - | -11.03% | - | - |
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 5月期 | 1,820 9/18 | 1,522 5/27 | 19,700 5/27 | - | - | +3.91% 9/19 | -9.39% 5/27 |
| 2009年 5月期 | 1,595 6/2 | 967 3/3 | 13,700 5/26 | - | - | +16.96% 4/6 | -31.09% 10/10 |
| 2010年 5月期 | 1,469 4/16 4/15 | 1,095 11/27 | 11,600 5/27 | - | - | +11.31% 3/30 | -14.52% 6/1 |
| 2011年 5月期 | 1,294 5/10 5/9 | 935 3/15 | 14,600 5/27 | 109億1518万 | 78億8693万 | +5.45% 1/5 | -19.89% 3/15 |
| 2012年 5月期 | 1,363 4/3 4/2 | 980 8/9 | 20,300 5/29 | 114億9721万 | 82億6652万 | +7.69% 4/2 | -14.56% 5/29 |
| 2013年 5月期 | 1,730 5/9 | 1,070 6/6 6/5 | 82,800 5/28 | 145億9293万 | 90億2569万 | +28.45% 11/28 | -21.33% 6/7 |
| 2014年 5月期 | 1,560 4/7 | 1,226 6/7 | 93,700 5/27 | 131億5895万 | 103億4158万 | +11.61% 4/7 | -8.15% 5/28 |
| 2015年 5月期 | 2,534 4/16 | 1,348 6/6 6/4 | 476,900 10/17 | 213億7486万 | 113億7068万 | +21.78% 10/16 | -8.52% 5/14 |
| 2016年 5月期 | 2,322 3/31 | 1,882 7/9 | 140,100 5/26 | 195億8659万 | 158億7509万 | +5.68% 3/30 | -7.75% 8/25 |
| 2017年 5月期 | 2,333 5/15 | 1,900 6/21 | 149,000 5/26 | 196億7937万 | 160億2692万 | +4.64% 9/21 | -4.49% 5/29 |
| 2018年 5月期 | 2,410 4/27 | 2,094 9/7 9/6 | 149,200 5/28 | 203億2889万 | 176億6336万 | +5.22% 4/9 | -6.77% 6/6 |
| 2019年 5月期 | 2,220 6/1 | 1,580 12/25 | 172,100 5/28 | 187億2619万 | 133億2765万 | +4.95% 9/25 | -15.43% 12/25 |
| 2020年 5月期 | 2,256 1/30 | 1,202 3/13 | 1,108,400 1/30 | 190億2986万 | 101億3914万 | +17.81% 4/9 | -23.41% 3/13 |
| 2021年 5月期 | 2,253 4/19 | 1,658 7/2 6/24 | 274,400 5/27 | 190億456万 | 139億8560万 | +9.28% 4/19 | -9.56% 6/1 |
| 2022年 5月期 | 2,156 4/4 | 1,874 7/21 | 212,000 5/27 | 181億8634万 | 158億761万 | +4.48% 3/24 | -6.95% 6/6 |
| 2023年 5月期 | 1,929 6/1 | 1,417 10/28 | 235,800 5/29 | 162億7154万 | 119億5271万 | +8.71% 2/27 | -12.56% 10/28 |
| 2024年 5月期 | 1,823 4/4 | 1,498 8/22 | 185,100 5/30 | 153億7741万 | 126億3596万 | +4.55% 4/4 | -9.38% 6/3 |
| 2025年 5月期 | 1,800 4/30 4/28 | 1,431 8/5 | 189,300 5/29 | 151億8340万 | 120億7080万 | +3.52% 1/7 | -10.21% 8/5 |
| 2026年 5月期 | 2,016 4/9 | 1,621 6/24 | 149,000 5/28 | 170億541万 | 136億7349万 | +6.41% 4/9 | -11.02% 6/2 |
| 最新 | 1,861 2026/10/27 | 2,300 | 156億9795万 | -0.69% 1,874 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/10/27 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
490円（2002/12/20） - 280%（3.8倍）
1,861円（10/27）
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。
