小津産業（7487）の株価チャート
株価
7/17
- 前日 (7/16)
- 1,802
- 始値
- 1,791
- 高値
- 1,795
- 安値
- 1,781
- 終値 -0.83%
- 1,787
- 出来高 +161.54%
- 13,600
乖離率
- 株価（5日）
移動平均値 - -0.67%
1,799 - 株価（25日）
移動平均値 - +1.19%
1,766 - 出来高（5日）
移動平均値 - +16.64%
11,660
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 1,791 | 1,795 | 1,781 | 1,787 | -0.83% | 13,600 | 150億7374万 | +1.19% | 34.18 | 0.79 |
| 07/16 | 1,808 | 1,810 | 1,797 | 1,802 | -0.22% | 5,200 | 152億27万 | +2.21% | 34.47 | 0.8 |
| 07/15 | 1,806 | 1,806 | 1,785 | 1,806 | -0.11% | 6,100 | 152億3401万 | +2.67% | 34.54 | 0.8 |
| 07/14 | 1,791 | 1,808 | 1,781 | 1,808 | +0.95% | 7,800 | 152億5088万 | +3.02% | 34.58 | 0.8 |
| 07/13 | 1,778 | 1,796 | 1,762 | 1,791 | -2.4% | 25,600 | 151億748万 | +2.28% | 34.26 | 0.79 |
| 07/10 | 1,830 | 1,835 | 1,803 | 1,835 | +0.71% | 18,300 | 154億7863万 | +5.1% | 35.1 | 0.81 |
| 07/09 | 1,820 | 1,827 | 1,800 | 1,822 | +0.33% | 8,200 | 153億6897万 | +4.65% | 34.85 | 0.8 |
| 07/08 | 1,811 | 1,816 | 1,797 | 1,816 | +0.22% | 10,500 | 153億1836万 | +4.67% | 34.73 | 0.8 |
| 07/07 | 1,804 | 1,812 | 1,804 | 1,812 | +0.28% | 8,700 | 152億8462万 | +4.8% | 34.66 | 0.8 |
| 07/06 | 1,807 | 1,808 | 1,800 | 1,807 | +0.06% | 9,000 | 152億4245万 | +4.81% | 34.56 | 0.8 |
| 07/03 | 1,804 | 1,812 | 1,795 | 1,806 | +0.11% | 12,300 | 152億3401万 | +5% | 34.54 | 0.8 |
| 07/02 | 1,786 | 1,804 | 1,785 | 1,804 | +0.78% | 14,600 | 152億1714万 | +5.07% | 34.51 | 0.8 |
| 07/01 | 1,809 | 1,810 | 1,777 | 1,790 | +1.02% | 33,600 | 150億9905万 | +4.37% | 34.24 | 0.79 |
| 06/30 | 1,779 | 1,785 | 1,769 | 1,772 | +0.11% | 8,600 | 149億4721万 | +2.96% | 33.89 | 0.78 |
| 06/29 | 1,749 | 1,770 | 1,749 | 1,770 | +1.14% | 14,800 | 149億3034万 | +2.43% | 33.86 | 0.78 |
| 06/26 | 1,737 | 1,750 | 1,737 | 1,750 | +0.06% | 11,200 | 147億6164万 | +0.92% | 33.47 | 0.77 |
| 06/25 | 1,716 | 1,749 | 1,712 | 1,749 | +2.82% | 21,700 | 147億5320万 | +0.46% | 33.45 | 0.77 |
| 06/24 | 1,698 | 1,709 | 1,698 | 1,701 | 0% | 5,700 | 143億4831万 | -2.63% | 32.54 | 0.75 |
| 06/23 | 1,695 | 1,705 | 1,695 | 1,701 | +0.06% | 6,800 | 143億4831万 | -3.13% | 32.54 | 0.75 |
| 06/22 | 1,707 | 1,710 | 1,695 | 1,700 | -0.47% | 9,500 | 143億3988万 | -3.63% | 32.52 | 0.75 |
| 06/19 | 1,707 | 1,713 | 1,707 | 1,708 | +0.06% | 6,100 | 144億736万 | -3.67% | 32.67 | 0.75 |
| 06/18 | 1,720 | 1,720 | 1,706 | 1,707 | -0.35% | 8,700 | 143億9892万 | -4.15% | 32.65 | 0.75 |
| 06/17 | 1,701 | 1,727 | 1,701 | 1,713 | +0.71% | 7,600 | 144億4954万 | -4.25% | 32.76 | 0.76 |
| 06/16 | 1,701 | 1,704 | 1,696 | 1,701 | -0.18% | 8,100 | 143億4831万 | -5.34% | 32.54 | 0.75 |
| 06/15 | 1,725 | 1,725 | 1,704 | 1,704 | -0.47% | 10,600 | 143億7362万 | -5.6% | 32.59 | 0.75 |
| 06/12 | 1,710 | 1,721 | 1,708 | 1,712 | +0.82% | 10,900 | 144億4110万 | -5.57% | 32.75 | 0.76 |
| 06/11 | 1,710 | 1,710 | 1,695 | 1,698 | -0.41% | 9,200 | 143億2301万 | -6.7% | 32.48 | 0.75 |
| 06/10 | 1,706 | 1,713 | 1,699 | 1,705 | +0.29% | 10,900 | 143億8205万 | -6.73% | 32.61 | 0.75 |
| 06/09 | 1,677 | 1,705 | 1,677 | 1,700 | +1.67% | 15,600 | 143億3988万 | -7.36% | 32.52 | 0.75 |
| 06/08 | 1,700 | 1,700 | 1,670 | 1,672 | -1.99% | 24,000 | 141億369万 | -9.23% | 31.98 | 0.74 |
| 06/05 | 1,671 | 1,709 | 1,671 | 1,706 | +2.09% | 21,900 | 143億9049万 | -7.83% | 32.63 | 0.75 |
| 06/04 | 1,682 | 1,682 | 1,670 | 1,671 | -0.42% | 17,500 | 140億9526万 | -10.06% | 31.96 | 0.74 |
| 06/03 | 1,674 | 1,684 | 1,672 | 1,678 | +0.48% | 27,400 | 141億5430万 | -10.12% | 32.1 | 0.74 |
| 06/02 | 1,700 | 1,700 | 1,670 | 1,670 | -2.11% | 44,700 | 140億8682万 | -11.03% | 31.94 | 0.74 |
| 06/01 | 1,730 | 1,731 | 1,704 | 1,706 | -1.78% | 49,700 | 143億9049万 | -9.64% | 32.63 | 0.75 |
| 05/29 | 1,748 | 1,749 | 1,722 | 1,737 | -1.03% | 66,100 | 146億5198万 | -8.43% | 23.94 | 0.77 |
| 05/28 | 1,754 | 1,782 | 1,752 | 1,755 | -9.86% | 149,000 | 148億381万 | -7.97% | 24.19 | 0.77 |
| 05/27 | 1,942 | 1,960 | 1,939 | 1,947 | +0.26% | 89,500 | 164億2338万 | +1.62% | 26.83 | 0.86 |
| 05/26 | 1,935 | 1,944 | 1,932 | 1,942 | +0.78% | 37,400 | 163億8120万 | +1.3% | 26.77 | 0.86 |
| 05/25 | 1,924 | 1,932 | 1,919 | 1,927 | +0.94% | 31,800 | 162億5467万 | +0.52% | 26.56 | 0.85 |
| 05/22 | 1,910 | 1,914 | 1,908 | 1,909 | -0.1% | 32,400 | 161億284万 | -0.52% | 26.31 | 0.84 |
| 05/21 | 1,913 | 1,917 | 1,910 | 1,911 | -0.05% | 20,200 | 161億1971万 | -0.47% | 26.34 | 0.84 |
| 05/20 | 1,917 | 1,920 | 1,912 | 1,912 | -0.21% | 20,500 | 161億2815万 | -0.52% | 26.35 | 0.84 |
| 05/19 | 1,920 | 1,922 | 1,916 | 1,916 | +0.21% | 20,800 | 161億6189万 | -0.52% | 26.41 | 0.85 |
| 05/18 | 1,917 | 1,917 | 1,910 | 1,912 | +0.21% | 20,200 | 161億2815万 | -0.83% | 26.35 | 0.84 |
| 05/15 | 1,909 | 1,918 | 1,908 | 1,908 | -0.05% | 18,900 | 160億9440万 | -1.09% | 26.3 | 0.84 |
| 05/14 | 1,916 | 1,917 | 1,908 | 1,909 | +0.16% | 15,900 | 161億284万 | -1.14% | 26.31 | 0.84 |
| 05/13 | 1,906 | 1,913 | 1,902 | 1,906 | 0% | 28,300 | 160億7753万 | -1.29% | 26.27 | 0.84 |
| 05/12 | 1,910 | 1,910 | 1,901 | 1,906 | -0.21% | 20,000 | 160億7753万 | -1.29% | 26.27 | 0.84 |
| 05/11 | 1,899 | 1,920 | 1,899 | 1,910 | +0.84% | 31,600 | 161億1127万 | -1.04% | 26.32 | 0.84 |
| 05/08 | 1,887 | 1,898 | 1,885 | 1,894 | +0.37% | 23,400 | 159億7631万 | -1.76% | 26.1 | 0.84 |
| 05/07 | 1,894 | 1,898 | 1,886 | 1,887 | +0.32% | 26,500 | 159億1726万 | -2.02% | 26.01 | 0.83 |
| 05/01 | 1,881 | 1,891 | 1,880 | 1,881 | -0.21% | 27,100 | 158億6665万 | -2.23% | 25.93 | 0.83 |
| 04/30 | 1,888 | 1,897 | 1,885 | 1,885 | -0.21% | 35,600 | 159億39万 | -1.98% | 25.98 | 0.83 |
| 04/28 | 1,885 | 1,891 | 1,871 | 1,889 | +0.21% | 30,000 | 159億3414万 | -1.67% | 26.04 | 0.83 |
| 04/27 | 1,898 | 1,906 | 1,885 | 1,885 | -0.63% | 25,600 | 159億39万 | -1.72% | 25.98 | 0.83 |
| 04/24 | 1,923 | 1,929 | 1,878 | 1,897 | -1.3% | 31,300 | 160億162万 | -0.99% | 26.15 | 0.84 |
| 04/23 | 1,941 | 1,956 | 1,921 | 1,922 | -0.98% | 14,100 | 162億1250万 | +0.42% | 26.49 | 0.85 |
| 04/22 | 1,941 | 1,956 | 1,941 | 1,941 | -0.1% | 4,800 | 163億7277万 | +1.57% | 26.75 | 0.86 |
| 04/21 | 1,963 | 1,968 | 1,942 | 1,943 | -1.52% | 17,200 | 163億8964万 | +1.83% | 26.78 | 0.86 |
| 04/20 | 1,985 | 1,986 | 1,960 | 1,973 | -0.25% | 12,700 | 166億4269万 | +3.62% | 27.19 | 0.87 |
| 04/17 | 1,977 | 1,988 | 1,975 | 1,978 | +0.05% | 8,900 | 166億8487万 | +4.16% | 27.26 | 0.87 |
| 04/16 | 1,955 | 1,978 | 1,955 | 1,977 | +1.13% | 13,100 | 166億7643万 | +4.44% | 27.25 | 0.87 |
| 04/15 | 1,972 | 1,980 | 1,954 | 1,955 | -0.31% | 16,100 | 164億9086万 | +3.49% | 26.95 | 0.86 |
| 04/14 | 1,949 | 1,978 | 1,947 | 1,961 | +0.56% | 19,500 | 165億4147万 | +4.03% | 27.03 | 0.87 |
| 04/13 | 1,978 | 1,982 | 1,939 | 1,950 | -0.76% | 25,900 | 164億4868万 | +3.78% | 26.88 | 0.86 |
| 04/10 | 1,990 | 1,999 | 1,955 | 1,965 | -1.26% | 25,800 | 165億7521万 | +4.8% | 27.08 | 0.87 |
| 04/09 | 1,984 | 2,016 | 1,976 | 1,990 | +0.91% | 31,500 | 167億8609万 | +6.42% | 27.43 | 0.88 |
| 04/08 | 1,965 | 1,986 | 1,964 | 1,972 | +1.08% | 26,100 | 166億3426万 | +5.85% | 27.18 | 0.87 |
| 04/07 | 1,940 | 1,960 | 1,939 | 1,951 | +0.62% | 19,700 | 164億5712万 | +4.95% | 26.89 | 0.86 |
| 04/06 | 1,920 | 1,939 | 1,919 | 1,939 | +1.09% | 19,900 | 163億5590万 | +4.53% | 26.72 | 0.86 |
| 04/03 | 1,902 | 1,922 | 1,902 | 1,918 | +0.63% | 17,300 | 161億7876万 | +3.56% | 26.44 | 0.85 |
| 04/02 | 1,900 | 1,911 | 1,896 | 1,906 | +1.11% | 18,200 | 160億7753万 | +3.03% | 26.27 | 0.84 |
| 04/01 | 1,877 | 1,896 | 1,865 | 1,885 | +1.67% | 23,400 | 159億39万 | +2% | 25.98 | 0.83 |
| 03/31 | 1,850 | 1,869 | 1,850 | 1,854 | +0.22% | 14,300 | 156億3890万 | +0.38% | 25.55 | 0.82 |
| 03/30 | 1,840 | 1,862 | 1,836 | 1,850 | +0.49% | 16,600 | 156億516万 | +0.16% | 25.5 | 0.82 |
| 03/27 | 1,840 | 1,848 | 1,837 | 1,841 | +0.05% | 8,500 | 155億2924万 | -0.38% | 25.37 | 0.81 |
| 03/26 | 1,844 | 1,848 | 1,826 | 1,840 | -0.27% | 5,200 | 155億2081万 | -0.49% | 25.36 | 0.81 |
| 03/25 | 1,822 | 1,848 | 1,822 | 1,845 | +1.26% | 6,200 | 155億6299万 | -0.22% | 25.43 | 0.81 |
| 03/24 | 1,837 | 1,837 | 1,821 | 1,822 | +0.16% | 4,100 | 153億6897万 | -1.46% | 25.11 | 0.8 |
| 03/23 | 1,825 | 1,827 | 1,815 | 1,819 | -1.46% | 13,100 | 153億4367万 | -1.62% | 25.07 | 0.8 |
| 03/19 | 1,856 | 1,860 | 1,846 | 1,846 | -0.7% | 5,000 | 155億7142万 | -0.16% | 25.44 | 0.81 |
| 03/18 | 1,849 | 1,859 | 1,848 | 1,859 | +0.54% | 4,800 | 156億8108万 | +0.6% | 25.62 | 0.82 |
| 03/17 | 1,848 | 1,850 | 1,844 | 1,849 | +0.33% | 5,000 | 155億9673万 | +0.11% | 25.48 | 0.82 |
| 03/16 | 1,869 | 1,869 | 1,842 | 1,843 | -0.43% | 7,200 | 155億4611万 | -0.16% | 25.4 | 0.81 |
| 03/13 | 1,847 | 1,859 | 1,838 | 1,851 | +0.33% | 4,300 | 156億1360万 | +0.33% | 25.51 | 0.82 |
| 03/12 | 1,866 | 1,866 | 1,845 | 1,845 | -1.13% | 5,400 | 155億6299万 | +0.05% | 25.43 | 0.81 |
| 03/11 | 1,855 | 1,866 | 1,855 | 1,866 | +0.59% | 5,700 | 157億4012万 | +1.3% | 25.72 | 0.82 |
| 03/10 | 1,847 | 1,855 | 1,837 | 1,855 | +1.64% | 5,300 | 156億4734万 | +0.82% | 25.57 | 0.82 |
| 03/09 | 1,837 | 1,837 | 1,812 | 1,825 | -0.76% | 9,300 | 153億9428万 | -0.71% | 25.15 | 0.81 |
| 03/06 | 1,840 | 1,857 | 1,827 | 1,839 | -0.16% | 4,200 | 155億1237万 | +0.11% | 25.35 | 0.81 |
| 03/05 | 1,853 | 1,863 | 1,840 | 1,842 | +1.6% | 8,600 | 155億3768万 | +0.38% | 25.39 | 0.81 |
| 03/04 | 1,852 | 1,852 | 1,810 | 1,813 | -2.63% | 24,600 | 152億9306万 | -1.15% | 24.99 | 0.8 |
| 03/03 | 1,869 | 1,869 | 1,861 | 1,862 | -0.37% | 8,400 | 157億638万 | +1.58% | 25.66 | 0.82 |
| 03/02 | 1,868 | 1,870 | 1,857 | 1,869 | +0.54% | 7,400 | 157億6543万 | +2.08% | 25.76 | 0.82 |
| 02/27 | 1,869 | 1,870 | 1,855 | 1,859 | -0.16% | 10,800 | 156億8108万 | +1.7% | 25.62 | 0.8 |
| 02/26 | 1,855 | 1,863 | 1,853 | 1,862 | +0.27% | 7,800 | 157億638万 | +1.97% | 25.66 | 0.8 |
| 02/25 | 1,862 | 1,863 | 1,852 | 1,857 | -0.21% | 7,000 | 156億6421万 | +1.81% | 25.59 | 0.8 |
| 02/24 | 1,855 | 1,865 | 1,854 | 1,861 | -0.11% | 9,900 | 156億9795万 | +2.2% | 25.65 | 0.8 |
| 02/20 | 1,865 | 1,866 | 1,858 | 1,863 | -0.11% | 8,300 | 157億1482万 | +2.48% | 25.68 | 0.8 |
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 | 1,787 2026/7/17 | 13,600 | 150億7374万 | +1.19% 1,766 | |||
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）
- 2026/07/17 vs 2025/12/30
- 0%（1倍）
- 過去安値
490円（2002/12/20） - 265%（3.65倍）
1,787円（7/17）
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。
