- 7637
- 2026/10/06
- 時価
- 402億円
- PER 予
- 11.22倍
- 2010年以降
- 赤字-17.53倍
（2010-2026年） - PBR
- 1.54倍
- 2010年以降
- 0.56-2.16倍
（2010-2026年） - 配当 予
- 4.03%
- ROE 予
- 13.72%
- ROA 予
- 7.02%
- 資料
- Link
- CSV,JSON
白銅（7637）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,520
- 始値
- 3,525
- 高値
- 3,565
- 安値
- 3,525
- 終値 +0.85%
- 3,550
- 出来高 -25.68%
- 16,500
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,554 - 株価（25日）
移動平均値 - -1.31%
3,597 - 出来高（5日）
移動平均値 - -11.67%
18,680
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,525 | 3,565 | 3,525 | 3,550 | +0.85% | 16,500 | - | -1.31% | - | - |
| 10/05 | 3,530 | 3,580 | 3,510 | 3,520 | -0.14% | 22,200 | - | -2.36% | - | - |
| 10/02 | 3,540 | 3,605 | 3,510 | 3,525 | -1.81% | 18,300 | - | -2.54% | - | - |
| 10/01 | 3,555 | 3,600 | 3,520 | 3,590 | +0.14% | 20,900 | - | -0.99% | - | - |
| 09/30 | 3,585 | 3,615 | 3,565 | 3,585 | -0.14% | 15,500 | - | -1.38% | - | - |
| 09/29 | 3,640 | 3,640 | 3,550 | 3,590 | -2.05% | 30,300 | - | -1.37% | - | - |
| 09/28 | 3,705 | 3,730 | 3,660 | 3,665 | -0.68% | 36,200 | - | +0.58% | - | - |
| 09/25 | 3,665 | 3,690 | 3,635 | 3,690 | +0.27% | 33,300 | - | +1.35% | - | - |
| 09/24 | 3,665 | 3,740 | 3,625 | 3,680 | +2.08% | 48,500 | - | +0.9% | - | - |
| 09/18 | 3,585 | 3,640 | 3,575 | 3,605 | +0.7% | 21,700 | - | -1.42% | - | - |
| 09/17 | 3,515 | 3,660 | 3,515 | 3,580 | +2.73% | 38,700 | - | -2.48% | - | - |
| 09/16 | 3,410 | 3,485 | 3,385 | 3,485 | +1.01% | 30,100 | - | -5.3% | - | - |
| 09/15 | 3,310 | 3,450 | 3,305 | 3,450 | +3.6% | 26,500 | - | -6.68% | - | - |
| 09/14 | 3,370 | 3,385 | 3,315 | 3,330 | -1.62% | 26,500 | - | -10.12% | - | - |
| 09/11 | 3,405 | 3,430 | 3,350 | 3,385 | -3.7% | 36,600 | - | -8.91% | - | - |
| 09/10 | 3,560 | 3,590 | 3,505 | 3,515 | -2.23% | 19,000 | - | -5.84% | - | - |
| 09/09 | 3,550 | 3,600 | 3,545 | 3,595 | +1.13% | 16,900 | - | -3.98% | - | - |
| 09/08 | 3,625 | 3,705 | 3,555 | 3,555 | -3% | 29,900 | - | -5.02% | - | - |
| 09/07 | 3,660 | 3,720 | 3,645 | 3,665 | -0.14% | 18,100 | - | -2.03% | - | - |
| 09/04 | 3,690 | 3,710 | 3,640 | 3,670 | -0.81% | 20,900 | - | -1.71% | - | - |
| 09/03 | 3,740 | 3,770 | 3,670 | 3,700 | -1.07% | 29,000 | - | -0.54% | - | - |
| 09/02 | 3,680 | 3,790 | 3,670 | 3,740 | -0.93% | 44,400 | - | +1% | - | - |
| 09/01 | 3,670 | 3,815 | 3,670 | 3,775 | +1.21% | 33,800 | - | +2.44% | - | - |
| 08/31 | 3,695 | 3,730 | 3,640 | 3,730 | -0.67% | 30,500 | - | +1.63% | - | - |
| 08/28 | 3,760 | 3,830 | 3,755 | 3,755 | 0% | 32,000 | - | +2.68% | - | - |
| 08/27 | 3,840 | 3,840 | 3,730 | 3,755 | -1.7% | 22,300 | - | +3.02% | - | - |
| 08/26 | 3,775 | 3,835 | 3,765 | 3,820 | +1.87% | 26,300 | - | +5.29% | - | - |
| 08/25 | 3,815 | 3,815 | 3,725 | 3,750 | -1.45% | 29,900 | - | +3.96% | - | - |
| 08/24 | 3,750 | 3,885 | 3,715 | 3,805 | +2.42% | 50,500 | - | +6.11% | - | - |
| 08/21 | 3,625 | 3,740 | 3,580 | 3,715 | +0.95% | 38,100 | - | +4.12% | - | - |
| 08/20 | 3,610 | 3,680 | 3,550 | 3,680 | +2.36% | 40,700 | - | +3.46% | - | - |
| 08/19 | 3,785 | 3,785 | 3,575 | 3,595 | -6.62% | 47,800 | - | +1.41% | - | - |
| 08/18 | 3,945 | 4,005 | 3,825 | 3,850 | -1.53% | 46,300 | - | +8.88% | - | - |
| 08/17 | 4,000 | 4,055 | 3,905 | 3,910 | -1.51% | 49,400 | - | +11.21% | - | - |
| 08/14 | 3,875 | 4,085 | 3,800 | 3,970 | +4.2% | 86,900 | - | +13.72% | - | - |
| 08/13 | 3,930 | 3,975 | 3,810 | 3,810 | -2.56% | 57,600 | - | +9.96% | - | - |
| 08/12 | 3,745 | 3,940 | 3,655 | 3,910 | +7.57% | 117,200 | - | +13.43% | - | - |
| 08/10 | 3,430 | 3,760 | 3,430 | 3,635 | +0.69% | 128,000 | - | +6.04% | - | - |
| 08/07 | 3,860 | 3,870 | 3,490 | 3,610 | -5.12% | 157,900 | - | +5.65% | - | - |
| 08/06 | 3,820 | 3,865 | 3,745 | 3,805 | +0.4% | 46,000 | - | +11.71% | - | - |
| 08/05 | 3,630 | 3,830 | 3,630 | 3,790 | +5.87% | 50,800 | - | +11.83% | - | - |
| 08/04 | 3,580 | 3,655 | 3,550 | 3,580 | +1.99% | 40,900 | - | +6.14% | - | - |
| 08/03 | 3,500 | 3,555 | 3,430 | 3,510 | +0.57% | 33,500 | - | +4.25% | - | - |
| 07/31 | 3,460 | 3,570 | 3,375 | 3,490 | +5.12% | 45,000 | - | +3.81% | - | - |
| 07/30 | 3,265 | 3,365 | 3,230 | 3,320 | +1.37% | 30,400 | - | -1.25% | - | - |
| 07/29 | 3,310 | 3,345 | 3,180 | 3,275 | -0.3% | 39,200 | - | -2.76% | - | - |
| 07/28 | 3,350 | 3,360 | 3,270 | 3,285 | -3.24% | 40,200 | - | -2.75% | - | - |
| 07/27 | 3,395 | 3,420 | 3,335 | 3,395 | 0% | 22,300 | - | 0% | - | - |
| 07/24 | 3,420 | 3,460 | 3,365 | 3,395 | -2.02% | 17,200 | - | -0.32% | - | - |
| 07/23 | 3,365 | 3,470 | 3,330 | 3,465 | +4.05% | 33,100 | - | +1.38% | - | - |
| 07/22 | 3,360 | 3,400 | 3,310 | 3,330 | +1.22% | 19,900 | - | -2.77% | - | - |
| 07/21 | 3,265 | 3,320 | 3,240 | 3,290 | +1.54% | 13,400 | - | -4.22% | - | - |
| 07/17 | 3,300 | 3,360 | 3,155 | 3,240 | -3.28% | 61,600 | - | -5.98% | - | - |
| 07/16 | 3,390 | 3,405 | 3,330 | 3,350 | -2.19% | 31,500 | - | -2.93% | - | - |
| 07/15 | 3,385 | 3,455 | 3,375 | 3,425 | +1.18% | 15,100 | - | -0.67% | - | - |
| 07/14 | 3,365 | 3,425 | 3,335 | 3,385 | +0.59% | 15,700 | - | -1.63% | - | - |
| 07/13 | 3,430 | 3,460 | 3,320 | 3,365 | +0.15% | 30,200 | - | -2.09% | - | - |
| 07/10 | 3,290 | 3,400 | 3,275 | 3,360 | +2.44% | 31,600 | - | -2.21% | - | - |
| 07/09 | 3,280 | 3,315 | 3,275 | 3,280 | -1.06% | 13,800 | - | -4.82% | - | - |
| 07/08 | 3,430 | 3,430 | 3,310 | 3,315 | -1.78% | 18,700 | - | -4.11% | - | - |
| 07/07 | 3,465 | 3,510 | 3,340 | 3,375 | -1.32% | 22,600 | - | -2.63% | - | - |
| 07/06 | 3,520 | 3,540 | 3,380 | 3,420 | +1.18% | 35,100 | - | -1.58% | - | - |
| 07/03 | 3,310 | 3,380 | 3,255 | 3,380 | +1.81% | 26,100 | - | -3.07% | - | - |
| 07/02 | 3,385 | 3,445 | 3,320 | 3,320 | -2.21% | 19,700 | - | -5.31% | - | - |
| 07/01 | 3,450 | 3,450 | 3,390 | 3,395 | +0.44% | 24,100 | - | -3.55% | - | - |
| 06/30 | 3,425 | 3,450 | 3,315 | 3,380 | -1.17% | 26,600 | - | -4.28% | - | - |
| 06/29 | 3,430 | 3,455 | 3,330 | 3,420 | +0.59% | 33,600 | - | -3.23% | - | - |
| 06/26 | 3,495 | 3,540 | 3,390 | 3,400 | -2.72% | 25,700 | - | -3.68% | - | - |
| 06/25 | 3,505 | 3,550 | 3,465 | 3,495 | +0.72% | 22,000 | - | -0.91% | - | - |
| 06/24 | 3,505 | 3,600 | 3,380 | 3,470 | -1.42% | 51,600 | - | -1.48% | - | - |
| 06/23 | 3,705 | 3,715 | 3,520 | 3,520 | -5.12% | 32,900 | - | +0.17% | - | - |
| 06/22 | 3,700 | 3,740 | 3,680 | 3,710 | +1.09% | 26,100 | - | +5.82% | - | - |
| 06/19 | 3,700 | 3,735 | 3,625 | 3,670 | -0.27% | 37,200 | - | +5.19% | - | - |
| 06/18 | 3,725 | 3,770 | 3,680 | 3,680 | +0.68% | 27,400 | - | +5.96% | - | - |
| 06/17 | 3,565 | 3,695 | 3,565 | 3,655 | +2.52% | 35,800 | - | +5.82% | - | - |
| 06/16 | 3,585 | 3,590 | 3,505 | 3,565 | -0.42% | 34,600 | - | +4% | - | - |
| 06/15 | 3,490 | 3,600 | 3,370 | 3,580 | +6.87% | 60,700 | - | +5.7% | - | - |
| 06/12 | 3,345 | 3,415 | 3,280 | 3,350 | +2.29% | 53,300 | - | +0.24% | - | - |
| 06/11 | 3,195 | 3,280 | 3,110 | 3,275 | +0.77% | 68,000 | - | -0.94% | - | - |
| 06/10 | 3,270 | 3,295 | 3,210 | 3,250 | -1.52% | 45,600 | - | -0.7% | - | - |
| 06/09 | 3,415 | 3,465 | 3,225 | 3,300 | -1.35% | 80,800 | - | +1.95% | - | - |
| 06/08 | 3,500 | 3,505 | 3,295 | 3,345 | -7.08% | 78,600 | - | +4.53% | - | - |
| 06/05 | 3,560 | 3,630 | 3,555 | 3,600 | +1.12% | 24,600 | - | +13.92% | - | - |
| 06/04 | 3,485 | 3,605 | 3,430 | 3,560 | +0.85% | 54,400 | - | +14.47% | - | - |
| 06/03 | 3,605 | 3,690 | 3,480 | 3,530 | -1.81% | 48,000 | - | +15.25% | - | - |
| 06/02 | 3,655 | 3,720 | 3,510 | 3,595 | -3.49% | 64,700 | - | +19.24% | - | - |
| 06/01 | 3,925 | 3,960 | 3,700 | 3,725 | -3.37% | 71,500 | - | +25.51% | - | - |
| 05/29 | 3,735 | 4,010 | 3,705 | 3,855 | +5.18% | 113,600 | - | +32.11% | - | - |
| 05/28 | 3,700 | 3,700 | 3,555 | 3,665 | -0.41% | 66,700 | - | +28.06% | - | - |
| 05/27 | 3,480 | 3,740 | 3,445 | 3,680 | +6.36% | 107,100 | - | +30.73% | - | - |
| 05/26 | 3,455 | 3,615 | 3,395 | 3,460 | +4.37% | 98,900 | - | +24.95% | - | - |
| 05/25 | 3,345 | 3,405 | 3,265 | 3,315 | -0.3% | 37,500 | - | +21.34% | - | - |
| 05/22 | 3,370 | 3,370 | 3,300 | 3,325 | -1.04% | 19,100 | - | +23.1% | - | - |
| 05/21 | 3,300 | 3,420 | 3,300 | 3,360 | +2.44% | 37,800 | - | +25.89% | - | - |
| 05/20 | 3,260 | 3,285 | 3,200 | 3,280 | -0.91% | 29,100 | - | +24.53% | - | - |
| 05/19 | 3,285 | 3,350 | 3,240 | 3,310 | +0.76% | 34,300 | - | +27.21% | - | - |
| 05/18 | 3,300 | 3,350 | 3,160 | 3,285 | +0.46% | 74,300 | - | +27.82% | - | - |
| 05/15 | 3,200 | 3,380 | 3,145 | 3,270 | +1.87% | 84,400 | - | +28.84% | - | - |
| 05/14 | 3,300 | 3,380 | 3,125 | 3,210 | +6.29% | 185,700 | - | +28.14% | - | - |
| 05/13 | 2,550 | 3,020 | 2,526 | 3,020 | +19.84% | 84,200 | - | +22.02% | - | - |
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 | 2,250 4/2 | 1,270 1/22 | 127,600 4/23 | - | - | +7.19% 12/12 | -16.85% 1/22 |
| 2009年 3月期 | 1,402 4/2 | 481 2/24 | 67,700 6/30 | - | - | +15.19% 3/25 | -31.5% 10/10 |
| 2010年 3月期 | 807 3/31 | 486 11/26 5/20 | 84,700 3/18 | 103億6188万 | - | +23.48% 8/28 | -15.32% 11/24 |
| 2011年 3月期 | 1,023 2/23 | 607 3/16 | 167,300 5/13 | 131億3532万 | 77億9388万 | +9.83% 5/13 | -32.78% 3/15 |
| 2012年 3月期 | 879 4/1 | 720 8/9 | 44,800 2/8 | 112億8636万 | 92億4480万 | +4.82% 7/11 | -7.89% 8/8 |
| 2013年 3月期 | 900 3/12 3/11 | 656 6/5 | 50,700 1/15 | 115億5600万 | 84億2304万 | +7.94% 3/11 | -10.28% 4/2 |
| 2014年 3月期 | 1,016 1/21 | 772 4/2 | 67,900 3/5 | 130億4544万 | 99億1248万 | +12.72% 1/20 | -7.91% 4/11 |
| 2015年 3月期 | 1,560 3/24 | 860 4/14 | 456,500 3/19 | 200億3040万 | 110億4240万 | +22.48% 3/23 | -4.25% 10/17 |
| 2016年 3月期 | 1,587 6/4 | 989 2/17 | 157,300 12/8 | 180億181万 | 112億1852万 | +9.94% 5/27 | -13.86% 2/15 |
| 2017年 3月期 | 1,886 2/20 2/17 | 1,000 5/6 5/2 他3件 | 73,000 2/3 | 213億9346万 | 113億4330万 | +17.55% 2/17 | -10.81% 4/13 |
| 2018年 3月期 | 2,748 1/16 | 1,460 4/14 | 147,300 10/30 | 311億7138万 | 165億6121万 | +14.66% 9/1 | -11.9% 2/6 |
| 2019年 3月期 | 2,419 5/15 5/14 | 1,393 12/25 | 87,300 2/12 | 274億3944万 | 158億121万 | +9.19% 5/14 | -15.13% 12/25 |
| 2020年 3月期 | 1,612 4/2 | 963 3/13 | 64,800 5/13 | 182億8539万 | 109億2359万 | +9.28% 3/27 | -23.3% 3/13 |
| 2021年 3月期 | 1,848 3/31 | 1,147 4/3 | 92,700 3/31 | 209億6241万 | 130億1076万 | +15.77% 4/1 | -10.95% 8/26 |
| 2022年 3月期 | 3,770 9/14 | 1,661 5/13 | 552,700 12/9 | 427億6424万 | 188億4122万 | +39.26% 9/14 | -15.63% 11/17 |
| 2023年 3月期 | 2,748 8/26 | 2,268 10/3 | 153,800 9/28 | 311億7138万 | 257億2660万 | +7.24% 1/25 | -10.92% 9/30 |
| 2024年 3月期 | 2,752 5/8 | 2,084 10/24 | 196,700 5/15 | 312億1676万 | 236億3943万 | +7.91% 2/20 | -11.06% 5/15 |
| 2025年 3月期 | 2,990 5/29 | 2,080 8/5 | 57,500 2/21 | 339億1646万 | 235億9406万 | +6.79% 8/30 | -20.89% 8/5 |
| 2026年 3月期 | 2,730 3/3 | 1,800 4/7 | 86,300 5/12 | 309億6720万 | 204億1794万 | +10.1% 8/6 | -6.22% 4/23 |
| 最新 | 3,550 2026/10/6 | 16,500 | 402億6871万 | -1.31% 3,597 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 120%（2.2倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 69%（1.69倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 104%（2.04倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/10/06 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
481円（2009/02/24） - 638%（7.38倍）
3,550円（10/6）
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。
