- 7537
- 2026/09/15
- 時価
- 501億円
- PER 予
- 11.74倍
- 2010年以降
- 赤字-50.16倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.19-0.94倍
（2010-2026年） - 配当 予
- 4.3%
- ROE 予
- 6.96%
- ROA 予
- 2.85%
- 資料
- Link
- CSV,JSON
丸文（7537）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,762
- 始値
- 1,747
- 高値
- 1,789
- 安値
- 1,738
- 終値 +1.53%
- 1,789
- 出来高 -27.23%
- 46,500
乖離率
- 株価（5日）
移動平均値 - +0.79%
1,775 - 株価（25日）
移動平均値 - -1.21%
1,811 - 出来高（5日）
移動平均値 - -37.15%
73,980
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,747 | 1,789 | 1,738 | 1,789 | +1.53% | 46,500 | 501億8359万 | -1.21% | 11.74 | 0.82 |
| 09/14 | 1,764 | 1,780 | 1,745 | 1,762 | -2% | 63,900 | 494億2621万 | -2.81% | 11.56 | 0.8 |
| 09/11 | 1,711 | 1,801 | 1,710 | 1,798 | +0.84% | 109,500 | 504億3605万 | -0.83% | 11.8 | 0.82 |
| 09/10 | 1,750 | 1,787 | 1,747 | 1,783 | +2.24% | 76,300 | 500億1528万 | -1.65% | 11.7 | 0.81 |
| 09/09 | 1,733 | 1,770 | 1,725 | 1,744 | +0.87% | 73,700 | 489億2129万 | -3.81% | 11.44 | 0.8 |
| 09/08 | 1,813 | 1,814 | 1,726 | 1,729 | -4.63% | 91,700 | 485億52万 | -4.48% | 11.34 | 0.79 |
| 09/07 | 1,795 | 1,827 | 1,794 | 1,813 | +0.55% | 49,800 | 508億5682万 | +0.5% | 11.89 | 0.83 |
| 09/04 | 1,787 | 1,809 | 1,762 | 1,803 | +0.56% | 83,000 | 505億7631万 | +0.22% | 11.83 | 0.82 |
| 09/03 | 1,833 | 1,833 | 1,784 | 1,793 | -1.1% | 83,800 | 502億9580万 | +0.06% | 11.76 | 0.82 |
| 09/02 | 1,852 | 1,862 | 1,813 | 1,813 | -3.97% | 84,600 | 508億5682万 | +1.63% | 11.89 | 0.83 |
| 09/01 | 1,872 | 1,908 | 1,861 | 1,888 | -0.37% | 84,200 | 529億6066万 | +6.19% | 12.39 | 0.86 |
| 08/31 | 1,835 | 1,899 | 1,822 | 1,895 | +1.55% | 82,600 | 531億5702万 | +7% | 12.43 | 0.87 |
| 08/28 | 1,851 | 1,878 | 1,839 | 1,866 | +0.81% | 118,600 | 523億4353万 | +5.9% | 12.24 | 0.85 |
| 08/27 | 1,850 | 1,883 | 1,831 | 1,851 | +1.37% | 88,400 | 519億2277万 | +5.35% | 12.14 | 0.85 |
| 08/26 | 1,830 | 1,855 | 1,820 | 1,826 | +0.11% | 72,600 | 512億2149万 | +4.28% | 11.98 | 0.83 |
| 08/25 | 1,772 | 1,824 | 1,770 | 1,824 | +2.24% | 78,100 | 511億6538万 | +4.53% | 11.97 | 0.83 |
| 08/24 | 1,786 | 1,815 | 1,777 | 1,784 | +0.34% | 66,800 | 500億4334万 | +2.71% | 11.7 | 0.81 |
| 08/21 | 1,729 | 1,782 | 1,722 | 1,778 | +0.97% | 92,000 | 498億7503万 | +2.72% | 11.66 | 0.81 |
| 08/20 | 1,748 | 1,770 | 1,724 | 1,761 | +1.79% | 102,800 | 493億9816万 | +1.91% | 11.55 | 0.8 |
| 08/19 | 1,775 | 1,810 | 1,727 | 1,730 | -6.74% | 221,100 | 485億2857万 | +0.41% | 11.35 | 0.79 |
| 08/18 | 1,863 | 1,897 | 1,842 | 1,855 | -0.64% | 101,800 | 520億3497万 | +7.91% | 12.17 | 0.85 |
| 08/17 | 1,920 | 1,924 | 1,847 | 1,867 | -1.22% | 121,400 | 523億7159万 | +9.05% | 12.25 | 0.85 |
| 08/14 | 1,842 | 1,903 | 1,840 | 1,890 | +2.49% | 142,200 | 530億1676万 | +10.92% | 12.4 | 0.86 |
| 08/13 | 1,815 | 1,852 | 1,803 | 1,844 | +2.79% | 206,500 | 517億2641万 | +8.92% | 12.1 | 0.84 |
| 08/12 | 1,841 | 1,843 | 1,777 | 1,794 | -1.91% | 106,900 | 503億2385万 | +6.41% | 11.77 | 0.82 |
| 08/10 | 1,757 | 1,834 | 1,757 | 1,829 | +3.86% | 213,200 | 513億564万 | +8.74% | 12 | 0.84 |
| 08/07 | 1,794 | 1,805 | 1,724 | 1,761 | -1.84% | 117,000 | 493億9816万 | +5.07% | 11.55 | 0.8 |
| 08/06 | 1,770 | 1,805 | 1,748 | 1,794 | +0.06% | 150,800 | 503億2385万 | +7.3% | 11.77 | 0.82 |
| 08/05 | 1,695 | 1,818 | 1,684 | 1,793 | +7.69% | 297,500 | 502億9580万 | +7.56% | 11.76 | 0.82 |
| 08/04 | 1,585 | 1,685 | 1,582 | 1,665 | +5.05% | 153,200 | 467億524万 | +0.18% | 10.92 | 0.76 |
| 08/03 | 1,540 | 1,595 | 1,515 | 1,585 | -6.49% | 358,600 | 444億6115万 | -4.63% | 10.4 | 0.72 |
| 07/31 | 1,700 | 1,727 | 1,657 | 1,695 | +4.12% | 220,700 | 475億4678万 | +1.8% | 11.12 | 0.77 |
| 07/30 | 1,604 | 1,668 | 1,576 | 1,628 | +2.07% | 174,100 | 456億6735万 | -2.28% | 10.68 | 0.74 |
| 07/29 | 1,650 | 1,650 | 1,555 | 1,595 | -3.33% | 271,800 | 447億4166万 | -4.43% | 10.46 | 0.73 |
| 07/28 | 1,711 | 1,711 | 1,629 | 1,650 | -3.57% | 138,600 | 462億8448万 | -1.43% | 10.83 | 0.75 |
| 07/27 | 1,712 | 1,716 | 1,659 | 1,711 | +1.54% | 99,800 | 479億9560万 | +1.91% | 11.23 | 0.78 |
| 07/24 | 1,707 | 1,711 | 1,670 | 1,685 | -2.21% | 68,500 | 472億6627万 | +0.3% | 11.05 | 0.77 |
| 07/23 | 1,700 | 1,735 | 1,700 | 1,723 | +1.29% | 74,800 | 483億3221万 | +2.44% | 11.3 | 0.79 |
| 07/22 | 1,702 | 1,733 | 1,682 | 1,701 | +0.89% | 91,900 | 477億1509万 | +1.13% | 11.16 | 0.78 |
| 07/21 | 1,627 | 1,690 | 1,610 | 1,686 | +4.66% | 122,400 | 472億9432万 | +0.36% | 11.06 | 0.77 |
| 07/17 | 1,632 | 1,644 | 1,564 | 1,611 | -2.54% | 178,800 | 451億9048万 | -4.05% | 10.57 | 0.74 |
| 07/16 | 1,663 | 1,665 | 1,635 | 1,653 | -2.02% | 64,800 | 463億6863万 | -1.49% | 10.84 | 0.75 |
| 07/15 | 1,657 | 1,687 | 1,651 | 1,687 | +2.62% | 66,600 | 473億2237万 | +0.66% | 11.07 | 0.77 |
| 07/14 | 1,622 | 1,656 | 1,607 | 1,644 | +0.67% | 97,900 | 461億1617万 | -1.79% | 10.79 | 0.75 |
| 07/13 | 1,704 | 1,721 | 1,631 | 1,633 | -3.14% | 110,700 | 458億760万 | -2.57% | 10.71 | 0.75 |
| 07/10 | 1,680 | 1,706 | 1,675 | 1,686 | +1.57% | 107,500 | 472億9432万 | +0.54% | 11.06 | 0.77 |
| 07/09 | 1,628 | 1,671 | 1,628 | 1,660 | +2.34% | 72,400 | 465億6499万 | -1.07% | 10.89 | 0.76 |
| 07/08 | 1,640 | 1,660 | 1,622 | 1,622 | -1.58% | 88,500 | 454億9904万 | -3.45% | 10.64 | 0.74 |
| 07/07 | 1,700 | 1,709 | 1,642 | 1,648 | -2.72% | 103,400 | 462億2837万 | -2.2% | 10.81 | 0.75 |
| 07/06 | 1,695 | 1,710 | 1,668 | 1,694 | +0.65% | 96,500 | 475億1873万 | +0.36% | 11.11 | 0.77 |
| 07/03 | 1,646 | 1,683 | 1,626 | 1,683 | +1.2% | 80,800 | 472億1016万 | -0.65% | 11.04 | 0.77 |
| 07/02 | 1,657 | 1,683 | 1,651 | 1,663 | -1.19% | 74,100 | 466億4914万 | -1.89% | 10.91 | 0.76 |
| 07/01 | 1,671 | 1,693 | 1,656 | 1,683 | +1.69% | 75,500 | 472億1016万 | -0.71% | 11.04 | 0.77 |
| 06/30 | 1,655 | 1,667 | 1,624 | 1,655 | -0.78% | 71,700 | 464億2473万 | -2.36% | 10.86 | 0.76 |
| 06/29 | 1,679 | 1,681 | 1,615 | 1,668 | +0.97% | 124,800 | 467億8940万 | -1.59% | 10.94 | 0.76 |
| 06/26 | 1,709 | 1,716 | 1,645 | 1,652 | -3.79% | 80,100 | 463億4058万 | -2.36% | 10.84 | 0.75 |
| 06/25 | 1,743 | 1,750 | 1,712 | 1,717 | +0.82% | 74,500 | 481億6391万 | +1.66% | 11.26 | 0.78 |
| 06/24 | 1,718 | 1,761 | 1,680 | 1,703 | -1.33% | 72,200 | 477億7119万 | +1.13% | 11.17 | 0.78 |
| 06/23 | 1,782 | 1,785 | 1,726 | 1,726 | -3.14% | 96,400 | 484億1637万 | +2.92% | 11.32 | 0.79 |
| 06/22 | 1,770 | 1,797 | 1,750 | 1,782 | +2.3% | 85,100 | 499億8723万 | +6.64% | 11.69 | 0.81 |
| 06/19 | 1,740 | 1,772 | 1,725 | 1,742 | +0.4% | 80,600 | 488億6519万 | +4.69% | 11.43 | 0.8 |
| 06/18 | 1,726 | 1,760 | 1,726 | 1,735 | +1.23% | 88,000 | 486億6883万 | +4.64% | 11.38 | 0.79 |
| 06/17 | 1,652 | 1,728 | 1,650 | 1,714 | +3.75% | 135,100 | 480億7975万 | +3.63% | 11.25 | 0.78 |
| 06/16 | 1,687 | 1,698 | 1,633 | 1,652 | -0.06% | 138,200 | 463億4058万 | +0.12% | 10.84 | 0.75 |
| 06/15 | 1,658 | 1,674 | 1,638 | 1,653 | +3.05% | 61,100 | 463億6863万 | +0.49% | 10.84 | 0.75 |
| 06/12 | 1,633 | 1,653 | 1,595 | 1,604 | 0% | 106,200 | 449億9412万 | -1.53% | 10.52 | 0.73 |
| 06/11 | 1,617 | 1,630 | 1,581 | 1,604 | -2.08% | 89,300 | 449億9412万 | -0.62% | 10.52 | 0.73 |
| 06/10 | 1,658 | 1,670 | 1,617 | 1,638 | -3.08% | 81,700 | 459億4786万 | +2.5% | 10.75 | 0.75 |
| 06/09 | 1,685 | 1,709 | 1,649 | 1,690 | +2.61% | 113,900 | 474億652万 | +6.89% | 11.09 | 0.77 |
| 06/08 | 1,655 | 1,662 | 1,624 | 1,647 | -4.08% | 161,800 | 462億32万 | +5.58% | 10.81 | 0.75 |
| 06/05 | 1,716 | 1,730 | 1,680 | 1,717 | +0.47% | 98,100 | 481億6391万 | +11.42% | 11.26 | 0.78 |
| 06/04 | 1,746 | 1,752 | 1,691 | 1,709 | -2.18% | 97,600 | 479億3950万 | +12.51% | 11.21 | 0.78 |
| 06/03 | 1,768 | 1,783 | 1,739 | 1,747 | +1.1% | 152,500 | 490億544万 | +16.7% | 11.46 | 0.8 |
| 06/02 | 1,806 | 1,806 | 1,696 | 1,728 | -5.78% | 268,900 | 484億7247万 | +17.23% | 11.34 | 0.79 |
| 06/01 | 1,719 | 1,852 | 1,683 | 1,834 | +6.63% | 377,800 | 514億4590万 | +26.4% | 12.03 | 0.84 |
| 05/29 | 1,690 | 1,739 | 1,688 | 1,720 | +3.3% | 164,900 | 482億4806万 | +20.7% | 11.28 | 0.79 |
| 05/28 | 1,675 | 1,693 | 1,638 | 1,665 | -0.6% | 132,000 | 467億524万 | +18.59% | 10.92 | 0.76 |
| 05/27 | 1,665 | 1,684 | 1,607 | 1,675 | +1.27% | 157,400 | 469億8576万 | +20.94% | 10.99 | 0.76 |
| 05/26 | 1,657 | 1,705 | 1,637 | 1,654 | +4.22% | 317,500 | 463億9668万 | +21.08% | 10.85 | 0.76 |
| 05/25 | 1,600 | 1,605 | 1,564 | 1,587 | +0.06% | 100,900 | 445億1725万 | +17.82% | 10.41 | 0.72 |
| 05/22 | 1,585 | 1,595 | 1,570 | 1,586 | +0.32% | 69,200 | 444億8920万 | +19.16% | 10.41 | 0.72 |
| 05/21 | 1,564 | 1,598 | 1,555 | 1,581 | +2.8% | 114,400 | 443億4894万 | +20.32% | 10.37 | 0.72 |
| 05/20 | 1,558 | 1,558 | 1,516 | 1,538 | -2.47% | 145,500 | 431億4274万 | +18.49% | 10.09 | 0.7 |
| 05/19 | 1,630 | 1,630 | 1,566 | 1,577 | -2.11% | 114,100 | 442億3674万 | +22.82% | 10.35 | 0.72 |
| 05/18 | 1,580 | 1,626 | 1,558 | 1,611 | +1.9% | 174,800 | 451億9048万 | +26.95% | 10.57 | 0.74 |
| 05/15 | 1,639 | 1,647 | 1,554 | 1,581 | -3.54% | 240,400 | 443億4894万 | +26.38% | 10.37 | 0.72 |
| 05/14 | 1,605 | 1,666 | 1,605 | 1,639 | +2.12% | 315,800 | 459億7591万 | +32.82% | 10.75 | 0.75 |
| 05/13 | 1,539 | 1,620 | 1,523 | 1,605 | +3.82% | 850,900 | 450億2217万 | +32.1% | 10.53 | 0.73 |
| 05/12 | 1,546 | 1,546 | 1,546 | 1,546 | +24.08% | 153,100 | 433億6715万 | +29.26% | 10.14 | 0.71 |
| 05/11 | 1,230 | 1,255 | 1,226 | 1,246 | +1.88% | 130,200 | 349億5179万 | +5.59% | 8.17 | 0.57 |
| 05/08 | 1,219 | 1,227 | 1,202 | 1,223 | +0.41% | 67,500 | 343億661万 | +4.09% | 8.02 | 0.56 |
| 05/07 | 1,204 | 1,237 | 1,201 | 1,218 | +2.1% | 165,000 | 341億6636万 | +4.1% | 7.99 | 0.56 |
| 05/01 | 1,162 | 1,193 | 1,162 | 1,193 | +2.32% | 68,100 | 334億6508万 | +2.14% | 7.83 | 0.54 |
| 04/30 | 1,170 | 1,173 | 1,154 | 1,166 | -0.51% | 57,400 | 327億769万 | -0.09% | 7.65 | 0.53 |
| 04/28 | 1,167 | 1,175 | 1,162 | 1,172 | +0.43% | 74,000 | 328億7600万 | +0.51% | 7.69 | 0.54 |
| 04/27 | 1,177 | 1,187 | 1,160 | 1,167 | -0.34% | 97,100 | 327億3575万 | +0.17% | 7.66 | 0.53 |
| 04/24 | 1,156 | 1,175 | 1,141 | 1,171 | +1.3% | 97,800 | 328億4795万 | +0.77% | 7.68 | 0.53 |
| 04/23 | 1,170 | 1,172 | 1,146 | 1,156 | -0.94% | 57,800 | 324億2718万 | -0.34% | 7.58 | 0.53 |
| 04/22 | 1,183 | 1,187 | 1,167 | 1,167 | -1.52% | 41,300 | 327億3575万 | +0.6% | 7.66 | 0.53 |
| 04/21 | 1,198 | 1,206 | 1,180 | 1,185 | -0.84% | 47,700 | 332億4067万 | +2.24% | 7.77 | 0.54 |
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 3月期 | 1,736 4/9 | 477 3/21 | 767,000 8/7 | - | - | +15.19% 5/2 | -28.5% 3/21 |
| 2009年 3月期 | 817 6/17 | 161 2/24 | 336,800 4/17 | - | - | +28.64% 4/6 | -35.48% 2/24 |
| 2010年 3月期 | 808 7/6 | 220 4/1 | 991,900 5/12 | - | - | +64.64% 6/11 | -19.69% 10/8 |
| 2011年 3月期 | 720 4/30 | 290 3/16 3/15 | 234,900 8/5 | 201億9686万 | 81億3484万 | +18.09% 11/26 | -39.87% 3/15 |
| 2012年 3月期 | 433 3/14 | 279 11/17 | 128,900 2/22 | 121億4616万 | 78億2628万 | +15.3% 2/1 | -14.97% 8/9 |
| 2013年 3月期 | 465 3/21 | 310 6/5 6/4 | 101,600 5/8 | 130億4380万 | 86億9587万 | +15.05% 1/21 | -8.42% 6/4 |
| 2014年 3月期 | 675 1/20 | 390 4/2 | 184,800 12/18 | 189億3456万 | 109億3996万 | +17.13% 1/20 | -11.79% 6/7 |
| 2015年 3月期 | 870 12/8 12/5 | 515 4/14 | 232,600 11/5 | 244億454万 | 144億4636万 | +14.27% 6/18 | -7.59% 10/17 |
| 2016年 3月期 | 1,030 7/3 | 650 2/12 | 128,700 5/11 | 288億9273万 | 182億3328万 | +10.38% 6/15 | -19.03% 1/21 |
| 2017年 3月期 | 795 4/21 | 545 8/26 | 310,500 5/11 | 223億70万 | 152億8790万 | +9.52% 2/22 | -16.72% 5/13 |
| 2018年 3月期 | 1,260 2/2 | 660 4/14 | 723,300 10/12 | 1279億3330万 | 185億1379万 | +18.42% 10/12 | -15.29% 2/14 |
| 2019年 3月期 | 1,014 4/6 | 611 12/25 | 257,400 12/3 | 1029億5585万 | 620億3750万 | +9.92% 12/3 | -21.09% 12/25 |
| 2020年 3月期 | 684 4/23 | 406 3/17 | 182,900 3/13 | 694億4950万 | 412億2295万 | +10.24% 10/29 | -24.34% 3/13 |
| 2021年 3月期 | 654 6/29 | 433 4/6 | 4,030,400 6/29 | 664億347万 | 439億6438万 | +31.18% 6/29 | -13.38% 8/3 |
| 2022年 3月期 | 959 11/22 | 487 5/13 | 660,700 11/16 | 269億110万 | 136億6093万 | +16.71% 11/4 | -12.21% 1/27 |
| 2023年 3月期 | 1,572 3/9 | 641 4/27 | 2,475,100 2/1 | 440億9648万 | 179億8081万 | +25.38% 2/1 | -12.62% 4/5 |
| 2024年 3月期 | 1,819 1/22 | 1,062 5/15 | 1,090,400 2/1 | 510億2513万 | 297億9037万 | +18.05% 11/30 | -11.27% 5/15 |
| 2025年 3月期 | 1,552 4/1 | 868 8/5 | 491,700 5/13 | 435億3546万 | 243億4844万 | +6.22% 6/19 | -26.93% 8/5 |
| 2026年 3月期 | 1,422 1/23 | 761 4/7 | 483,600 2/2 | 398億8880万 | 213億4696万 | +13.34% 5/14 | -11.05% 3/4 |
| 最新 | 1,789 2026/9/15 | 46,500 | 501億8359万 | -1.21% 1,811 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 107%（2.07倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/09/15 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
161円（2009/02/24） - 1011%（11.11倍）
1,789円（9/15）
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。
