- 7682
- 2026/09/25
- 時価
- 80億円
- PER 予
- 93.96倍
- 2020年以降
- 赤字-995.18倍
（2020-2026年） - PBR
- 5.03倍
- 2020年以降
- 0.83-7.08倍
（2020-2026年） - 配当 予
- 0.46%
- ROE 予
- 5.35%
- ROA 予
- 1.9%
- 資料
- Link
- CSV,JSON
浜木綿（7682）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,825
- 始値
- 3,715
- 高値
- 3,750
- 安値
- 3,705
- 終値 -2.61%
- 3,725
- 出来高 +160.56%
- 37,000
乖離率
- 株価（5日）
移動平均値 - -3.57%
3,863 - 株価（25日）
移動平均値 - -4.83%
3,914 - 出来高（5日）
移動平均値 - +214.63%
11,760
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,715 | 3,750 | 3,705 | 3,725 | -2.61% | 37,000 | - | -4.83% | - | - |
| 09/24 | 3,900 | 3,905 | 3,825 | 3,825 | -1.92% | 14,200 | - | -2.45% | - | - |
| 09/18 | 3,905 | 3,910 | 3,900 | 3,900 | -0.38% | 6,700 | - | -0.64% | - | - |
| 09/17 | 3,915 | 3,920 | 3,915 | 3,915 | -0.89% | 500 | - | -0.25% | - | - |
| 09/16 | 3,920 | 3,950 | 3,920 | 3,950 | 0% | 400 | - | +0.64% | - | - |
| 09/15 | 3,920 | 3,950 | 3,920 | 3,950 | +0.77% | 700 | - | +0.69% | - | - |
| 09/14 | 3,920 | 3,920 | 3,920 | 3,920 | -0.76% | 400 | - | -0.03% | - | - |
| 09/11 | 3,910 | 3,950 | 3,905 | 3,950 | +0.77% | 1,100 | - | +0.77% | - | - |
| 09/10 | 3,985 | 3,985 | 3,920 | 3,920 | -1.63% | 700 | - | +0.03% | - | - |
| 09/09 | 3,945 | 3,985 | 3,915 | 3,985 | +0.89% | 1,500 | - | +1.66% | - | - |
| 09/08 | 3,950 | 3,950 | 3,950 | 3,950 | -1.25% | 100 | - | +0.84% | - | - |
| 09/07 | 3,920 | 4,000 | 3,910 | 4,000 | +2.04% | 2,100 | - | +2.12% | - | - |
| 09/04 | 3,905 | 3,920 | 3,905 | 3,920 | +0.13% | 1,500 | - | +0.15% | - | - |
| 09/03 | 3,905 | 3,915 | 3,905 | 3,915 | 0% | 1,400 | - | +0.03% | - | - |
| 09/02 | 3,910 | 3,915 | 3,905 | 3,915 | +0.26% | 1,100 | - | -0.18% | - | - |
| 09/01 | 3,910 | 3,910 | 3,905 | 3,905 | 0% | 500 | - | -0.61% | - | - |
| 08/31 | 3,915 | 3,915 | 3,905 | 3,905 | 0% | 600 | - | -0.81% | - | - |
| 08/28 | 3,915 | 3,915 | 3,900 | 3,905 | -0.13% | 700 | - | -0.99% | - | - |
| 08/27 | 3,910 | 3,910 | 3,910 | 3,910 | -0.26% | 100 | - | -1.04% | - | - |
| 08/26 | 3,920 | 3,920 | 3,900 | 3,920 | +0.26% | 1,800 | - | -0.96% | - | - |
| 08/25 | 3,920 | 3,920 | 3,910 | 3,910 | -0.26% | 600 | - | -1.36% | - | - |
| 08/24 | 3,910 | 3,920 | 3,910 | 3,920 | +0.26% | 500 | - | -1.28% | - | - |
| 08/21 | 3,910 | 3,920 | 3,910 | 3,910 | 0% | 800 | - | -1.68% | - | - |
| 08/20 | 3,920 | 3,920 | 3,905 | 3,910 | 0% | 2,200 | - | -1.83% | - | - |
| 08/19 | 3,905 | 3,910 | 3,905 | 3,910 | 0% | 1,300 | - | -1.98% | - | - |
| 08/18 | 3,915 | 3,915 | 3,910 | 3,910 | 0% | 600 | - | -2.13% | - | - |
| 08/17 | 3,915 | 3,920 | 3,910 | 3,910 | 0% | 1,100 | - | -2.27% | - | - |
| 08/14 | 3,915 | 3,915 | 3,910 | 3,910 | +0.13% | 600 | - | -2.42% | - | - |
| 08/13 | 3,905 | 3,910 | 3,905 | 3,905 | 0% | 1,500 | - | -2.69% | - | - |
| 08/12 | 3,905 | 3,915 | 3,900 | 3,905 | 0% | 1,800 | - | -2.84% | - | - |
| 08/10 | 3,915 | 3,920 | 3,905 | 3,905 | 0% | 2,600 | - | -3.01% | - | - |
| 08/07 | 3,905 | 3,910 | 3,905 | 3,905 | -0.38% | 2,100 | - | -3.15% | - | - |
| 08/06 | 3,925 | 3,925 | 3,915 | 3,920 | -0.38% | 400 | - | -2.95% | - | - |
| 08/05 | 3,915 | 3,935 | 3,915 | 3,935 | +0.51% | 1,100 | - | -2.7% | - | - |
| 08/04 | 3,910 | 3,920 | 3,910 | 3,915 | -0.76% | 2,000 | - | -3.29% | - | - |
| 08/03 | 3,925 | 3,945 | 3,905 | 3,945 | +0.51% | 4,300 | - | -2.69% | - | - |
| 07/31 | 3,915 | 3,935 | 3,910 | 3,925 | 0% | 4,200 | - | -3.25% | - | - |
| 07/30 | 3,905 | 3,965 | 3,900 | 3,925 | -4.62% | 12,500 | - | -3.37% | - | - |
| 07/29 | 4,110 | 4,130 | 4,105 | 4,115 | +0.37% | 10,100 | - | +1.18% | - | - |
| 07/28 | 4,090 | 4,100 | 4,080 | 4,100 | +0.12% | 5,700 | - | +0.91% | - | - |
| 07/27 | 4,100 | 4,100 | 4,085 | 4,095 | +0.37% | 3,000 | - | +0.86% | - | - |
| 07/24 | 4,080 | 4,095 | 4,080 | 4,080 | 0% | 2,800 | - | +0.59% | - | - |
| 07/23 | 4,095 | 4,095 | 4,080 | 4,080 | 0% | 1,000 | - | +0.62% | - | - |
| 07/22 | 4,070 | 4,100 | 4,070 | 4,080 | 0% | 1,500 | - | +0.67% | - | - |
| 07/21 | 4,085 | 4,095 | 4,070 | 4,080 | +0.25% | 2,600 | - | +0.69% | - | - |
| 07/17 | 4,080 | 4,080 | 4,060 | 4,070 | -0.12% | 3,000 | - | +0.47% | - | - |
| 07/16 | 4,055 | 4,075 | 4,055 | 4,075 | +0.12% | 1,400 | - | +0.59% | - | - |
| 07/15 | 4,070 | 4,070 | 4,050 | 4,070 | +0.49% | 1,800 | - | +0.49% | - | - |
| 07/14 | 4,075 | 4,075 | 4,030 | 4,050 | -0.49% | 4,200 | - | 0% | - | - |
| 07/13 | 4,045 | 4,080 | 4,035 | 4,070 | +0.37% | 1,800 | - | +0.47% | - | - |
| 07/10 | 4,050 | 4,055 | 4,040 | 4,055 | -0.12% | 3,200 | - | +0.1% | - | - |
| 07/09 | 4,060 | 4,065 | 4,050 | 4,060 | 0% | 2,500 | - | +0.2% | - | - |
| 07/08 | 4,060 | 4,065 | 4,055 | 4,060 | 0% | 3,100 | - | +0.2% | - | - |
| 07/07 | 4,070 | 4,070 | 4,055 | 4,060 | -0.37% | 1,900 | - | +0.2% | - | - |
| 07/06 | 4,080 | 4,080 | 4,045 | 4,075 | +0.37% | 2,700 | - | +0.52% | - | - |
| 07/03 | 4,055 | 4,075 | 4,055 | 4,060 | -0.12% | 2,400 | - | +0.17% | - | - |
| 07/02 | 4,050 | 4,070 | 4,050 | 4,065 | +0.25% | 2,100 | - | +0.3% | - | - |
| 07/01 | 4,045 | 4,055 | 4,045 | 4,055 | +0.25% | 1,100 | - | +0.05% | - | - |
| 06/30 | 4,055 | 4,060 | 4,045 | 4,045 | -0.12% | 2,100 | - | -0.2% | - | - |
| 06/29 | 4,000 | 4,050 | 4,000 | 4,050 | +0.5% | 4,600 | - | -0.07% | - | - |
| 06/26 | 4,050 | 4,050 | 4,030 | 4,030 | -0.37% | 1,500 | - | -0.57% | - | - |
| 06/25 | 4,050 | 4,050 | 4,035 | 4,045 | -0.12% | 1,000 | - | -0.22% | - | - |
| 06/24 | 4,040 | 4,050 | 4,040 | 4,050 | +1% | 600 | - | -0.1% | - | - |
| 06/23 | 4,030 | 4,030 | 4,010 | 4,010 | -0.62% | 1,000 | - | -1.11% | - | - |
| 06/22 | 3,995 | 4,070 | 3,995 | 4,035 | +1% | 2,200 | - | -0.54% | - | - |
| 06/19 | 4,035 | 4,035 | 3,995 | 3,995 | -1.11% | 4,000 | - | -1.53% | - | - |
| 06/18 | 4,050 | 4,050 | 4,040 | 4,040 | -0.25% | 1,600 | - | -0.47% | - | - |
| 06/17 | 4,050 | 4,060 | 4,050 | 4,050 | 0% | 2,300 | - | -0.22% | - | - |
| 06/16 | 4,050 | 4,075 | 4,050 | 4,050 | 0% | 1,700 | - | -0.22% | - | - |
| 06/15 | 4,060 | 4,080 | 4,050 | 4,050 | -0.25% | 3,300 | - | -0.2% | - | - |
| 06/12 | 4,065 | 4,065 | 4,060 | 4,060 | -0.12% | 900 | - | +0.02% | - | - |
| 06/11 | 4,060 | 4,080 | 4,060 | 4,065 | 0% | 700 | - | +0.15% | - | - |
| 06/10 | 4,060 | 4,075 | 4,060 | 4,065 | -0.12% | 800 | - | +0.17% | - | - |
| 06/09 | 4,040 | 4,080 | 4,040 | 4,070 | -0.12% | 1,400 | - | +0.32% | - | - |
| 06/08 | 4,035 | 4,090 | 4,035 | 4,075 | +0.12% | 2,300 | - | +0.47% | - | - |
| 06/05 | 4,095 | 4,095 | 4,040 | 4,070 | -0.25% | 900 | - | +0.37% | - | - |
| 06/04 | 4,080 | 4,095 | 4,080 | 4,080 | +0.74% | 800 | - | +0.59% | - | - |
| 06/03 | 4,075 | 4,095 | 4,035 | 4,050 | -1.22% | 2,500 | - | -0.07% | - | - |
| 06/02 | 4,060 | 4,105 | 4,060 | 4,100 | +0.86% | 900 | - | +1.16% | - | - |
| 06/01 | 4,065 | 4,095 | 4,065 | 4,065 | 0% | 1,100 | - | +0.32% | - | - |
| 05/29 | 4,060 | 4,065 | 4,030 | 4,065 | +0.37% | 1,300 | - | +0.3% | - | - |
| 05/28 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 600 | - | -0.12% | - | - |
| 05/27 | 4,040 | 4,050 | 4,025 | 4,050 | 0% | 2,600 | - | -0.17% | - | - |
| 05/26 | 4,055 | 4,060 | 4,040 | 4,050 | +0.12% | 1,500 | - | -0.22% | - | - |
| 05/25 | 4,050 | 4,065 | 4,040 | 4,045 | -0.37% | 2,100 | - | -0.37% | - | - |
| 05/22 | 4,060 | 4,065 | 4,045 | 4,060 | 0% | 600 | - | -0.05% | - | - |
| 05/21 | 4,075 | 4,080 | 4,035 | 4,060 | -0.37% | 1,500 | - | -0.07% | - | - |
| 05/20 | 4,050 | 4,075 | 4,030 | 4,075 | +0.62% | 1,300 | - | +0.25% | - | - |
| 05/19 | 4,025 | 4,050 | 4,020 | 4,050 | +0.37% | 500 | - | -0.39% | - | - |
| 05/18 | 4,035 | 4,050 | 4,035 | 4,035 | 0% | 1,100 | - | -0.81% | - | - |
| 05/15 | 4,045 | 4,075 | 4,025 | 4,035 | -0.25% | 3,000 | - | -0.86% | - | - |
| 05/14 | 4,060 | 4,060 | 4,030 | 4,045 | -0.12% | 900 | - | -0.66% | - | - |
| 05/13 | 4,035 | 4,075 | 4,035 | 4,050 | +0.37% | 1,600 | - | -0.56% | - | - |
| 05/12 | 4,070 | 4,070 | 4,035 | 4,035 | -0.86% | 1,400 | - | -0.98% | - | - |
| 05/11 | 4,060 | 4,070 | 4,060 | 4,070 | +0.25% | 500 | - | -0.17% | - | - |
| 05/08 | 4,055 | 4,060 | 4,020 | 4,060 | +0.5% | 800 | - | -0.44% | - | - |
| 05/07 | 4,035 | 4,060 | 4,035 | 4,040 | -0.12% | 1,900 | - | -0.96% | - | - |
| 05/01 | 4,030 | 4,070 | 4,030 | 4,045 | +0.37% | 1,700 | - | -0.83% | - | - |
| 04/30 | 4,065 | 4,070 | 4,030 | 4,030 | -0.86% | 1,400 | - | -1.23% | - | - |
| 04/28 | 4,070 | 4,070 | 4,025 | 4,065 | -0.37% | 800 | - | -0.39% | - | - |
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 | |
| 2020年 7月期 | 1,700 3,400 10/18 | 648 1,296 3/17 | 4,106,600 2,053,300 10/18 | 34億680万 | 13億8957万 | +43.92% 6/12 | -29.43% 3/13 |
| 2021年 7月期 | 1,848 3,695 7/20 | 926 1,851 8/3 | 28,000 14,000 7/29 | 39億6177万 | 19億8464万 | +11.38% 3/16 | -8.22% 7/30 |
| 2022年 7月期 | 2,515 5,030 7/4 | 1,505 3,010 9/6 | 15,600 7,800 7/28 | 54億855万 | 32億2732万 | +13.95% 4/5 | -10.36% 8/10 |
| 2023年 7月期 | 3,740 7,480 7/13 | 1,940 3,880 9/29 3,880 9/28 | 39,600 19,800 7/11 | 80億5970万 | 41億7200万 | +16.54% 7/12 | -3.97% 8/17 |
| 2024年 7月期 | 5,000 4/1 | 2,950 10/4 10/3 | 57,100 9/20 | 107億9075万 | 63億5725万 | +26.99% 4/1 | -22.91% 8/5 |
| 2025年 7月期 | 4,480 3/28 | 3,300 8/5 | 20,100 7/29 | 96億9548万 | 71億2189万 | +5.74% 10/4 | -9.01% 4/7 |
| 2026年 7月期 | 4,130 7/29 1/20 他3件 | 3,820 10/31 | 12,500 7/30 | - | 82億6712万 | +3.31% 1/16 | -3.37% 7/30 |
| 最新 | 3,725 2026/9/25 | 37,000 | 80億8403万 | -4.83% 3,914 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/25 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
648円（2020/03/17） - 475%（5.75倍）
3,725円（9/25）
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。
