黒田精工（7726）の株価チャート
株価
7/3
- 前日 (7/2)
- 1,400
- 始値
- 1,410
- 高値
- 1,469
- 安値
- 1,370
- 終値 +4.93%
- 1,469
- 出来高 +40%
- 28,700
乖離率
- 株価（5日）
移動平均値 - +1.94%
1,441 - 株価（25日）
移動平均値 - +5%
1,399 - 出来高（5日）
移動平均値 - +7.33%
26,740
2026/02/05～2026/07/03
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 | ||||||||||
| 07/03 | 1,410 | 1,469 | 1,370 | 1,469 | +4.93% | 28,700 | 84億3688万 | +5% | 24.9 | 0.72 |
| 07/02 | 1,480 | 1,480 | 1,400 | 1,400 | -4.76% | 20,500 | 80億4060万 | +0.36% | 23.73 | 0.68 |
| 07/01 | 1,415 | 1,483 | 1,415 | 1,470 | +4.11% | 27,500 | 84億4263万 | +5.53% | 24.91 | 0.72 |
| 06/30 | 1,461 | 1,461 | 1,380 | 1,412 | -2.96% | 29,200 | 81億951万 | +1.88% | 23.93 | 0.69 |
| 06/29 | 1,456 | 1,458 | 1,367 | 1,455 | +0.69% | 27,800 | 83億5648万 | +5.28% | 24.66 | 0.71 |
| 06/26 | 1,487 | 1,487 | 1,418 | 1,445 | -5.37% | 28,500 | 82億9904万 | +5.09% | 24.49 | 0.71 |
| 06/25 | 1,526 | 1,540 | 1,490 | 1,527 | +6.34% | 35,200 | 87億6999万 | +11.87% | 25.88 | 0.75 |
| 06/24 | 1,479 | 1,498 | 1,436 | 1,436 | -5.46% | 37,700 | 82億4735万 | +6.37% | 24.34 | 0.7 |
| 06/23 | 1,547 | 1,547 | 1,499 | 1,519 | -1.81% | 36,800 | 87億2405万 | +13.44% | 25.75 | 0.74 |
| 06/22 | 1,556 | 1,606 | 1,499 | 1,547 | -1.78% | 91,200 | 88億8486万 | +16.84% | 26.22 | 0.76 |
| 06/19 | 1,470 | 1,600 | 1,427 | 1,575 | +9.07% | 89,700 | 90億4567万 | +20.32% | 26.69 | 0.77 |
| 06/18 | 1,495 | 1,508 | 1,430 | 1,444 | -1.97% | 51,500 | 82億9330万 | +11.68% | 24.47 | 0.7 |
| 06/17 | 1,332 | 1,500 | 1,332 | 1,473 | +10.84% | 105,400 | 84億5986万 | +14.81% | 24.97 | 0.72 |
| 06/16 | 1,326 | 1,430 | 1,282 | 1,329 | +0.23% | 61,600 | 76億3282万 | +4.73% | 22.53 | 0.65 |
| 06/15 | 1,284 | 1,337 | 1,231 | 1,326 | +7.19% | 34,900 | 76億1559万 | +5.32% | 22.47 | 0.65 |
| 06/12 | 1,205 | 1,247 | 1,200 | 1,237 | +4.92% | 21,400 | 71億444万 | -0.96% | 20.97 | 0.6 |
| 06/11 | 1,215 | 1,222 | 1,159 | 1,179 | -3.6% | 25,800 | 67億7133万 | -5% | 19.98 | 0.58 |
| 06/10 | 1,279 | 1,279 | 1,215 | 1,223 | -4.45% | 28,900 | 70億2403万 | -0.97% | 20.73 | 0.6 |
| 06/09 | 1,342 | 1,342 | 1,261 | 1,280 | -2.44% | 26,100 | 73億5140万 | +4.23% | 21.69 | 0.62 |
| 06/08 | 1,343 | 1,345 | 1,284 | 1,312 | -6.49% | 62,100 | 75億3519万 | +7.63% | 22.24 | 0.64 |
| 06/05 | 1,325 | 1,403 | 1,325 | 1,403 | +5.89% | 24,400 | 80億5783万 | +16.05% | 23.78 | 0.68 |
| 06/04 | 1,414 | 1,414 | 1,273 | 1,325 | -5.09% | 55,100 | 76億985万 | +10.88% | 22.46 | 0.65 |
| 06/03 | 1,373 | 1,435 | 1,368 | 1,396 | +1.16% | 28,700 | 80億1762万 | +17.91% | 23.66 | 0.68 |
| 06/02 | 1,412 | 1,421 | 1,357 | 1,380 | -2.13% | 42,700 | 79億2573万 | +17.85% | 23.39 | 0.67 |
| 06/01 | 1,384 | 1,425 | 1,374 | 1,410 | +2.17% | 41,000 | 80億9803万 | +21.87% | 23.9 | 0.69 |
| 05/29 | 1,358 | 1,427 | 1,337 | 1,380 | +3.53% | 64,300 | 79億2573万 | +20.63% | 23.39 | 0.67 |
| 05/28 | 1,306 | 1,333 | 1,275 | 1,333 | +1.99% | 22,600 | 76億5580万 | +17.86% | 22.59 | 0.65 |
| 05/27 | 1,300 | 1,307 | 1,274 | 1,307 | +0.54% | 17,100 | 75億647万 | +16.8% | 22.15 | 0.64 |
| 05/26 | 1,300 | 1,300 | 1,260 | 1,300 | 0% | 21,100 | 74億6627万 | +17.22% | 22.03 | 0.63 |
| 05/25 | 1,248 | 1,300 | 1,200 | 1,300 | +9.43% | 54,100 | 74億6627万 | +18.4% | 22.03 | 0.63 |
| 05/22 | 1,160 | 1,204 | 1,160 | 1,188 | +2.77% | 21,800 | 68億2302万 | +9.19% | 20.14 | 0.58 |
| 05/21 | 1,155 | 1,170 | 1,150 | 1,156 | +0.09% | 12,800 | 66億3923万 | +6.94% | 19.59 | 0.56 |
| 05/20 | 1,146 | 1,156 | 1,122 | 1,155 | +0.09% | 18,500 | 66億3349万 | +7.34% | 19.58 | 0.56 |
| 05/19 | 1,170 | 1,170 | 1,144 | 1,154 | -1.37% | 12,800 | 66億2775万 | +7.85% | 19.56 | 0.56 |
| 05/18 | 1,175 | 1,175 | 1,134 | 1,170 | +0.34% | 14,500 | 67億1964万 | +9.86% | 19.83 | 0.57 |
| 05/15 | 1,178 | 1,185 | 1,145 | 1,166 | -2.67% | 16,600 | 66億9667万 | +10.21% | 19.76 | 0.57 |
| 05/14 | 1,210 | 1,274 | 1,163 | 1,198 | +8.03% | 155,200 | 68億8045万 | +13.88% | 20.3 | 0.58 |
| 05/13 | 1,071 | 1,125 | 1,071 | 1,109 | +2.97% | 26,600 | 63億6930万 | +6.23% | 18.8 | 0.54 |
| 05/12 | 1,100 | 1,110 | 1,061 | 1,077 | -1.01% | 22,700 | 61億8551万 | +3.66% | 18.25 | 0.53 |
| 05/11 | 1,045 | 1,088 | 1,033 | 1,088 | +4.82% | 21,300 | 62億4869万 | +4.92% | 18.44 | 0.53 |
| 05/08 | 1,033 | 1,040 | 1,017 | 1,038 | +0.29% | 14,700 | 59億6153万 | +0.48% | 17.59 | 0.51 |
| 05/07 | 1,050 | 1,055 | 1,035 | 1,035 | +0.19% | 9,700 | 59億4430万 | +0.49% | 17.54 | 0.51 |
| 05/01 | 1,059 | 1,061 | 1,033 | 1,033 | -1.62% | 6,700 | 59億3281万 | +0.29% | 17.51 | 0.5 |
| 04/30 | 1,047 | 1,062 | 1,022 | 1,050 | -1.32% | 17,100 | 60億3045万 | +2.04% | 17.8 | 0.51 |
| 04/28 | 1,100 | 1,106 | 1,062 | 1,064 | -0.75% | 25,300 | 61億1085万 | +3.5% | 18.03 | 0.52 |
| 04/27 | 1,048 | 1,092 | 1,045 | 1,072 | +2.29% | 33,500 | 61億5680万 | +4.48% | 18.17 | 0.52 |
| 04/24 | 1,053 | 1,094 | 1,042 | 1,048 | -1.32% | 20,500 | 60億1896万 | +2.54% | 17.76 | 0.51 |
| 04/23 | 1,062 | 1,064 | 1,040 | 1,062 | +1.72% | 19,400 | 60億9936万 | +4.12% | 18 | 0.52 |
| 04/22 | 1,051 | 1,062 | 1,041 | 1,044 | -2.25% | 4,500 | 59億9599万 | +2.55% | 17.69 | 0.51 |
| 04/21 | 1,071 | 1,071 | 1,039 | 1,068 | 0% | 4,800 | 61億3382万 | +5.12% | 18.1 | 0.52 |
| 04/20 | 1,036 | 1,075 | 1,036 | 1,068 | +3.89% | 24,400 | 61億3382万 | +5.53% | 18.1 | 0.52 |
| 04/17 | 1,045 | 1,045 | 1,022 | 1,028 | -1.63% | 7,400 | 59億409万 | +1.88% | 17.42 | 0.5 |
| 04/16 | 1,029 | 1,059 | 1,029 | 1,045 | +0.77% | 14,700 | 60億173万 | +3.77% | 17.71 | 0.51 |
| 04/15 | 1,045 | 1,045 | 1,023 | 1,037 | -0.38% | 13,000 | 59億5578万 | +3.18% | 17.58 | 0.51 |
| 04/14 | 1,035 | 1,045 | 1,027 | 1,041 | +1.36% | 12,800 | 59億7876万 | +3.79% | 17.64 | 0.51 |
| 04/13 | 1,018 | 1,030 | 1,015 | 1,027 | +0.79% | 14,400 | 58億9835万 | +2.8% | 17.41 | 0.5 |
| 04/10 | 1,020 | 1,020 | 1,005 | 1,019 | +0.49% | 6,400 | 58億5240万 | +2.31% | 17.27 | 0.5 |
| 04/09 | 1,024 | 1,024 | 1,005 | 1,014 | -0.49% | 2,000 | 58億2369万 | +2.01% | 17.19 | 0.49 |
| 04/08 | 1,015 | 1,027 | 1,008 | 1,019 | +2.1% | 11,800 | 58億5240万 | +2.83% | 17.27 | 0.5 |
| 04/07 | 1,009 | 1,016 | 998 | 998 | -1.09% | 6,500 | 57億3179万 | +0.81% | 16.91 | 0.49 |
| 04/06 | 1,013 | 1,013 | 1,001 | 1,009 | +0.9% | 3,900 | 57億9497万 | +1.92% | 17.1 | 0.49 |
| 04/03 | 995 | 1,001 | 995 | 1,000 | +0.5% | 2,200 | 57億4328万 | +1.01% | 16.95 | 0.49 |
| 04/02 | 1,016 | 1,016 | 995 | 995 | -2.07% | 5,300 | 57億1456万 | +0.4% | 16.86 | 0.49 |
| 04/01 | 982 | 1,031 | 982 | 1,016 | +3.36% | 15,000 | 58億3517万 | +2.42% | 17.22 | 0.5 |
| 03/31 | 986 | 1,009 | 982 | 983 | -0.3% | 6,900 | 56億4565万 | -0.91% | - | 0.48 |
| 03/30 | 986 | 999 | 981 | 986 | -3.9% | 11,200 | 56億6287万 | -0.9% | - | 0.48 |
| 03/27 | 1,010 | 1,045 | 1,010 | 1,026 | +1.58% | 17,800 | 58億9261万 | +2.7% | - | 0.5 |
| 03/26 | 1,020 | 1,026 | 1,010 | 1,010 | -0.88% | 4,400 | 58億71万 | +0.9% | - | 0.49 |
| 03/25 | 1,010 | 1,038 | 1,010 | 1,019 | +1.39% | 8,400 | 58億5240万 | +1.7% | - | 0.5 |
| 03/24 | 1,000 | 1,023 | 1,000 | 1,005 | +1.52% | 11,900 | 57億7200万 | +0.3% | - | 0.49 |
| 03/23 | 992 | 1,015 | 982 | 990 | -1% | 15,400 | 56億8585万 | -1.2% | - | 0.48 |
| 03/19 | 991 | 1,011 | 989 | 1,000 | -0.2% | 9,300 | 57億4328万 | -0.4% | - | 0.49 |
| 03/18 | 990 | 1,008 | 990 | 1,002 | +1.52% | 14,200 | 57億5477万 | -0.3% | - | 0.49 |
| 03/17 | 999 | 1,005 | 987 | 987 | 0% | 10,000 | 56億6862万 | -1.89% | - | 0.48 |
| 03/16 | 981 | 990 | 975 | 987 | +0.61% | 8,500 | 56億6862万 | -1.99% | - | 0.48 |
| 03/13 | 973 | 993 | 973 | 981 | +0.41% | 20,500 | 56億3416万 | -2.78% | - | 0.48 |
| 03/12 | 1,006 | 1,006 | 977 | 977 | -2.88% | 8,700 | 56億1119万 | -3.36% | - | 0.48 |
| 03/11 | 1,008 | 1,040 | 1,000 | 1,006 | +2.97% | 23,500 | 57億7774万 | -0.69% | - | 0.49 |
| 03/10 | 954 | 998 | 943 | 977 | +2.52% | 22,100 | 56億1119万 | -3.46% | - | 0.48 |
| 03/09 | 946 | 969 | 932 | 953 | +0.21% | 31,900 | 54億7335万 | -5.92% | - | 0.47 |
| 03/06 | 967 | 967 | 951 | 951 | -1.65% | 9,700 | 54億6186万 | -6.31% | - | 0.46 |
| 03/05 | 973 | 986 | 958 | 967 | +2.55% | 17,600 | 55億5375万 | -4.92% | - | 0.47 |
| 03/04 | 969 | 969 | 918 | 943 | -4.17% | 66,200 | 54億1591万 | -7.37% | - | 0.46 |
| 03/03 | 987 | 1,008 | 984 | 984 | -0.3% | 26,400 | 56億5139万 | -3.53% | - | 0.48 |
| 03/02 | 1,011 | 1,011 | 983 | 987 | -3.8% | 47,500 | 56億6862万 | -3.42% | - | 0.48 |
| 02/27 | 1,014 | 1,026 | 1,011 | 1,026 | +1.68% | 10,000 | 58億9261万 | +0.1% | - | 0.5 |
| 02/26 | 1,026 | 1,033 | 1,008 | 1,009 | -1.66% | 15,000 | 57億9497万 | -1.56% | - | 0.49 |
| 02/25 | 1,032 | 1,048 | 1,022 | 1,026 | -0.39% | 17,000 | 58億9261万 | +0.1% | - | 0.5 |
| 02/24 | 1,050 | 1,055 | 1,030 | 1,030 | -2.37% | 13,200 | 59億1558万 | +0.49% | - | 0.5 |
| 02/20 | 1,050 | 1,058 | 1,037 | 1,055 | -0.94% | 14,800 | 60億5916万 | +2.83% | - | 0.51 |
| 02/19 | 1,075 | 1,075 | 1,046 | 1,065 | -1.39% | 20,700 | 61億1659万 | +3.9% | - | 0.52 |
| 02/18 | 1,031 | 1,080 | 1,019 | 1,080 | +4.75% | 29,100 | 62億274万 | +5.47% | - | 0.53 |
| 02/17 | 1,026 | 1,032 | 1,006 | 1,031 | +1.08% | 16,000 | 59億2132万 | +1.08% | - | 0.5 |
| 02/16 | 1,005 | 1,025 | 997 | 1,020 | +1.39% | 30,500 | 58億5815万 | +0.1% | - | 0.5 |
| 02/13 | 1,036 | 1,036 | 1,002 | 1,006 | -3.18% | 24,700 | 57億7774万 | -1.28% | - | 0.49 |
| 02/12 | 1,019 | 1,041 | 1,019 | 1,039 | +0.78% | 29,800 | 59億6727万 | +1.96% | - | 0.51 |
| 02/10 | 1,020 | 1,034 | 1,020 | 1,031 | +1.08% | 9,900 | 59億2132万 | +1.28% | - | 0.5 |
| 02/09 | 1,034 | 1,038 | 1,018 | 1,020 | -0.2% | 6,300 | 58億5815万 | +0.39% | - | 0.5 |
| 02/06 | 1,044 | 1,044 | 1,011 | 1,022 | -2.11% | 18,300 | 58億6963万 | +0.79% | - | 0.5 |
| 02/05 | 1,036 | 1,057 | 1,036 | 1,044 | +0.77% | 39,700 | 59億9599万 | +3.06% | - | 0.51 |
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 | 1,805 361 7/12 | 855 171 1/23 171 1/22 | 30,400 152,000 7/12 | - | - | +13.68% 2/27 | -20.64% 1/22 |
| 2009年 3月期 | 1,170 234 7/23 | 525 105 2/4 105 1/28 | 14,200 71,000 2/18 | - | - | +24.11% 2/17 | -38.37% 10/8 |
| 2010年 3月期 | 1,775 355 6/10 | 725 145 4/28 | 293,200 1,466,000 6/10 | - | - | +81.5% 6/10 | -26.07% 7/13 |
| 2011年 3月期 | 1,140 228 3/4 | 580 116 3/15 | 54,200 271,000 2/15 | 64億680万 | 32億5960万 | +16.95% 12/7 | -36.98% 3/15 |
| 2012年 3月期 | 1,035 207 7/4 | 700 140 11/24 | 55,200 276,000 6/16 | 58億1670万 | 39億3400万 | +15.75% 6/17 | -14.89% 8/9 |
| 2013年 3月期 | 920 184 4/24 | 650 130 10/15 130 10/12 | 13,600 68,000 4/13 | 51億7040万 | 36億5300万 | +18.63% 1/15 | -12.36% 6/4 |
| 2014年 3月期 | 1,365 273 9/25 | 760 152 4/3 | 211,800 1,059,000 5/23 | 76億7130万 | 42億7120万 | +25.79% 9/25 | -14.14% 12/24 |
| 2015年 3月期 | 1,140 228 7/28 | 815 163 12/25 | 90,000 450,000 11/13 | 64億680万 | 45億8030万 | +24.4% 4/7 | -8.26% 5/21 |
| 2016年 3月期 | 1,305 261 6/18 | 740 148 3/29 | 235,400 1,177,000 4/7 | 73億3410万 | 41億5880万 | +18.82% 6/18 | -17.06% 9/8 |
| 2017年 3月期 | 3,530 706 12/7 | 645 129 6/27 | 9,879,400 49,397,000 12/8 | 198億3860万 | 36億2490万 | +215.63% 12/7 | -16.53% 1/10 |
| 2018年 3月期 | 3,120 1/26 | 1,520 304 4/13 | 1,706,600 8,533,000 7/27 | 175億3440万 | 85億4240万 | +21.57% 8/28 | -15.41% 4/4 |
| 2019年 3月期 | 2,500 5/15 | 1,053 12/25 | 143,600 5/15 | 140億5000万 | 59億2687万 | +11.75% 2/13 | -32.19% 12/25 |
| 2020年 3月期 | 1,415 5/7 | 582 3/13 | 178,500 10/11 | 79億6442万 | 32億8754万 | +39.93% 10/28 | -27.92% 3/13 |
| 2021年 3月期 | 2,973 12/9 | 627 4/2 | 2,176,200 12/9 | 168億7386万 | 35億4173万 | +117.96% 12/8 | -14.42% 1/4 |
| 2022年 3月期 | 3,165 7/28 | 1,751 3/9 | 332,100 4/9 | 179億6359万 | 99億5119万 | +33.9% 12/28 | -21.07% 1/27 |
| 2023年 3月期 | 2,348 4/28 | 1,510 10/17 | 479,900 11/1 | 133億4403万 | 85億9663万 | +18.24% 11/2 | -14.47% 5/25 |
| 2024年 3月期 | 1,648 5/12 | 1,177 11/15 | 52,900 5/16 | 93億8228万 | 67億1707万 | +12.19% 9/14 | -8.97% 11/13 |
| 2025年 3月期 | 1,822 7/17 | 951 2/14 | 187,700 6/17 | 103億9804万 | 54億3965万 | +19.32% 6/18 | -30.61% 8/5 |
| 2026年 3月期 | 1,350 12/11 | 733 4/7 | 1,823,600 12/11 | 77億5343万 | 41億9271万 | +20.23% 12/10 | -7.35% 3/4 |
| 最新 | 1,469 2026/7/3 | 28,700 | 84億3688万 | +5% 1,399 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 98%（1.98倍）
- 1985/12/28 vs 1984/12/28
- -26%（0.74倍）
- 1986/12/27 vs 1985/12/28
- -39%（0.61倍）
- 1987/12/24 vs 1986/12/27
- 59%（1.59倍）
- 1988/12/28 vs 1987/12/24
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/27 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/27
- -17%（0.83倍）
- 1992/12/28 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/29 vs 1992/12/28
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/29
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 49%（1.49倍）
- 1996/12/27 vs 1995/12/29
- -44%（0.56倍）
- 1997/12/26 vs 1996/12/27
- -26%（0.74倍）
- 1998/12/30 vs 1997/12/26
- -53%（0.47倍）
- 1999/12/29 vs 1998/12/30
- 54%（1.54倍）
- 2000/12/27 vs 1999/12/29
- 0%（1倍）
- 2001/12/27 vs 2000/12/27
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/27
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 88%（1.88倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 84%（1.84倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 81%（1.81倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/07/03 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
315円（2002/12/19） - 366%（4.66倍）
1,469円（7/3）
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。
