幸和製作所（7807）の株価チャート
株価
4/17
- 前日 (4/16)
- 844
- 始値
- 850
- 高値
- 850
- 安値
- 820
- 終値 -2.37%
- 824
- 出来高 +261.9%
- 7,600
乖離率
- 株価（5日）
移動平均値 - -1.79%
839 - 株価（25日）
移動平均値 - -2.25%
843 - 出来高（5日）
移動平均値 - +143.59%
3,120
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 850 | 850 | 820 | 824 | -2.37% | 7,600 | 41億4688万 | -2.25% | 7.05 | 1 |
| 04/16 | 825 | 848 | 825 | 844 | +0.48% | 2,100 | 42億4753万 | 0% | 7.22 | 1.02 |
| 04/15 | 840 | 848 | 820 | 840 | -1.06% | 3,900 | 42億2740万 | -0.59% | 7.18 | 1.02 |
| 04/14 | 852 | 852 | 849 | 849 | +1.43% | 200 | 42億7270万 | +0.47% | 7.26 | 1.03 |
| 04/13 | 845 | 858 | 830 | 837 | -1.99% | 1,800 | 42億1231万 | -0.95% | 7.16 | 1.02 |
| 04/10 | 858 | 858 | 851 | 854 | -0.47% | 900 | 42億9786万 | +0.95% | 7.3 | 1.04 |
| 04/09 | 852 | 860 | 844 | 858 | +1.66% | 3,100 | 43億1799万 | +1.42% | 7.34 | 1.04 |
| 04/08 | 826 | 854 | 820 | 844 | +2.18% | 14,900 | 42億4753万 | -0.12% | 7.22 | 1.02 |
| 04/07 | 832 | 832 | 823 | 826 | -0.6% | 3,700 | 41億5695万 | -2.25% | 7.06 | 1 |
| 04/06 | 832 | 832 | 826 | 831 | -0.24% | 700 | 41億8211万 | -1.77% | 7.11 | 1.01 |
| 04/03 | 836 | 836 | 832 | 833 | -0.36% | 4,000 | 41億9218万 | -1.65% | 7.12 | 1.01 |
| 04/02 | 840 | 840 | 831 | 836 | 0% | 2,100 | 42億727万 | -1.3% | 7.15 | 1.01 |
| 04/01 | 840 | 842 | 836 | 836 | +0.24% | 400 | 42億727万 | -1.18% | 7.15 | 1.01 |
| 03/31 | 835 | 835 | 833 | 834 | -0.24% | 700 | 41億9721万 | -1.53% | 7.13 | 1.01 |
| 03/30 | 850 | 850 | 833 | 836 | -1.65% | 3,500 | 42億727万 | -1.42% | 7.15 | 1.01 |
| 03/27 | 847 | 858 | 843 | 850 | -0.82% | 800 | 42億7773万 | 0% | 7.27 | 1.03 |
| 03/26 | 852 | 857 | 852 | 857 | +0.59% | 400 | 43億1296万 | +0.71% | 7.33 | 1.04 |
| 03/25 | 850 | 859 | 850 | 852 | +0.24% | 1,400 | 42億8780万 | +0.12% | 7.28 | 1.03 |
| 03/24 | 844 | 858 | 842 | 850 | -1.05% | 1,900 | 42億7773万 | -0.23% | 7.27 | 1.03 |
| 03/23 | 840 | 870 | 840 | 859 | +1.3% | 37,400 | 43億2302万 | +0.82% | 7.34 | 1.04 |
| 03/19 | 850 | 850 | 848 | 848 | -0.59% | 1,000 | 42億6767万 | -0.59% | 7.25 | 1.03 |
| 03/18 | 845 | 863 | 836 | 853 | +0.83% | 1,100 | 42億9283万 | 0% | 7.29 | 1.04 |
| 03/17 | 832 | 846 | 826 | 846 | +1.68% | 5,800 | 42億5760万 | -0.82% | 7.23 | 1.03 |
| 03/16 | 833 | 840 | 831 | 832 | -1.77% | 4,500 | 41億8714万 | -2.46% | 7.11 | 1.01 |
| 03/13 | 842 | 852 | 827 | 847 | -0.35% | 6,300 | 42億6263万 | -0.7% | 7.24 | 1.03 |
| 03/12 | 861 | 861 | 825 | 850 | -1.28% | 4,800 | 42億7773万 | -0.35% | 7.27 | 1.03 |
| 03/11 | 860 | 869 | 856 | 861 | +0.82% | 3,500 | 43億3309万 | +1.06% | 7.36 | 1.04 |
| 03/10 | 860 | 865 | 854 | 854 | +1.18% | 3,600 | 42億9786万 | +0.35% | 7.3 | 1.04 |
| 03/09 | 860 | 860 | 830 | 844 | -2.31% | 4,000 | 42億4753万 | -0.82% | 7.22 | 1.02 |
| 03/06 | 859 | 864 | 856 | 864 | +1.29% | 1,500 | 43億4819万 | +1.53% | 7.39 | 1.05 |
| 03/05 | 845 | 862 | 845 | 853 | +1.55% | 2,500 | 42億9283万 | +0.47% | 7.29 | 1.04 |
| 03/04 | 835 | 844 | 835 | 840 | +0.12% | 4,500 | 42億2740万 | -1.18% | 7.18 | 1.02 |
| 03/03 | 835 | 840 | 835 | 839 | +0.36% | 7,600 | 42億2237万 | -1.29% | 7.17 | 1.02 |
| 03/02 | 855 | 855 | 835 | 836 | -2.22% | 20,200 | 42億727万 | -1.76% | 7.15 | 1.01 |
| 02/27 | 844 | 872 | 839 | 855 | +1.42% | 13,900 | 43億289万 | +0.47% | 8.31 | 1.04 |
| 02/26 | 829 | 843 | 820 | 843 | +2.93% | 8,600 | 42億4250万 | -0.94% | 8.2 | 1.02 |
| 02/25 | 858 | 858 | 818 | 819 | -4.1% | 21,700 | 41億2172万 | -3.76% | 7.96 | 0.99 |
| 02/24 | 869 | 876 | 845 | 854 | -1.84% | 13,100 | 42億9786万 | +0.23% | 8.3 | 1.04 |
| 02/20 | 870 | 875 | 870 | 870 | 0% | 4,800 | 43億7838万 | +1.99% | 8.46 | 1.06 |
| 02/19 | 872 | 878 | 870 | 870 | -0.34% | 4,700 | 43億7838万 | +1.99% | 8.46 | 1.06 |
| 02/18 | 873 | 875 | 868 | 873 | +0.58% | 2,100 | 43億9348万 | +2.34% | 8.49 | 1.06 |
| 02/17 | 869 | 875 | 868 | 868 | -0.12% | 5,300 | 43億6832万 | +1.88% | 8.44 | 1.05 |
| 02/16 | 870 | 871 | 869 | 869 | +0.46% | 1,900 | 43億7335万 | +2% | 8.45 | 1.05 |
| 02/13 | 869 | 869 | 856 | 865 | +0.58% | 2,600 | 43億5322万 | +1.65% | 8.41 | 1.05 |
| 02/12 | 862 | 867 | 860 | 860 | +0.7% | 1,500 | 43億2806万 | +1.06% | 8.36 | 1.04 |
| 02/10 | 863 | 865 | 854 | 854 | +0.23% | 2,900 | 42億9786万 | +0.47% | 8.3 | 1.04 |
| 02/09 | 851 | 865 | 838 | 852 | +1.31% | 2,300 | 42億8780万 | +0.24% | 8.28 | 1.03 |
| 02/06 | 845 | 860 | 841 | 841 | -0.24% | 5,700 | 42億3244万 | -0.94% | 8.18 | 1.02 |
| 02/05 | 830 | 843 | 830 | 843 | +0.12% | 3,900 | 42億4250万 | -0.71% | 8.2 | 1.02 |
| 02/04 | 844 | 844 | 833 | 842 | +0.72% | 500 | 42億3747万 | -0.71% | 8.19 | 1.02 |
| 02/03 | 840 | 840 | 836 | 836 | -0.36% | 1,200 | 42億727万 | -1.42% | 8.13 | 1.01 |
| 02/02 | 830 | 839 | 830 | 839 | +0.48% | 900 | 42億2237万 | -1.06% | 8.16 | 1.02 |
| 01/30 | 830 | 835 | 830 | 835 | -1.18% | 300 | 42億224万 | -1.42% | 8.12 | 1.01 |
| 01/29 | 841 | 846 | 831 | 845 | +1.08% | 3,400 | 42億5257万 | -0.24% | 8.22 | 1.03 |
| 01/28 | 843 | 855 | 836 | 836 | -2.56% | 7,400 | 42億727万 | -1.3% | 8.13 | 1.01 |
| 01/27 | 855 | 858 | 854 | 858 | +0.47% | 3,500 | 43億1799万 | +1.3% | 8.34 | 1.04 |
| 01/26 | 854 | 860 | 850 | 854 | +0.83% | 2,100 | 42億9786万 | +0.95% | 8.3 | 1.04 |
| 01/23 | 846 | 854 | 843 | 847 | -0.12% | 2,600 | 42億6263万 | +0.24% | 8.24 | 1.03 |
| 01/22 | 862 | 862 | 841 | 848 | -0.59% | 5,700 | 42億6767万 | +0.36% | 8.25 | 1.03 |
| 01/21 | 842 | 855 | 842 | 853 | +0.59% | 1,800 | 42億9283万 | +1.07% | 8.29 | 1.04 |
| 01/20 | 850 | 854 | 848 | 848 | -0.47% | 6,900 | 42億6767万 | +0.71% | 8.25 | 1.03 |
| 01/19 | 860 | 860 | 841 | 852 | -1.84% | 7,700 | 42億8780万 | +1.43% | 8.28 | 1.03 |
| 01/16 | 867 | 868 | 862 | 868 | +0.12% | 2,800 | 43億6832万 | +3.58% | 8.44 | 1.05 |
| 01/15 | 876 | 876 | 863 | 867 | -0.34% | 7,200 | 43億6329万 | +3.83% | 8.43 | 1.05 |
| 01/14 | 860 | 875 | 860 | 870 | +1.4% | 8,200 | 43億7838万 | +4.44% | 8.46 | 1.06 |
| 01/13 | 858 | 858 | 851 | 858 | 0% | 4,800 | 43億1799万 | +3.37% | 8.34 | 1.04 |
| 01/09 | 851 | 858 | 847 | 858 | +0.7% | 3,000 | 43億1799万 | +3.62% | 8.34 | 1.04 |
| 01/08 | 842 | 852 | 842 | 852 | +0.47% | 600 | 42億8780万 | +3.27% | 8.28 | 1.03 |
| 01/07 | 840 | 849 | 840 | 848 | +1.07% | 1,100 | 42億6767万 | +2.91% | 8.25 | 1.03 |
| 01/06 | 853 | 853 | 831 | 839 | -1.53% | 1,700 | 42億2237万 | +2.07% | 8.16 | 1.02 |
| 01/05 | 845 | 852 | 844 | 852 | +0.47% | 3,300 | 42億8780万 | +3.78% | 8.28 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 830 | 849 | 830 | 848 | +2.17% | 6,100 | 42億6767万 | +3.54% | 8.25 | 1.03 |
| 12/29 | 838 | 842 | 825 | 830 | +0.85% | 16,500 | 41億7708万 | +1.47% | 8.07 | 1.01 |
| 12/26 | 827 | 830 | 820 | 823 | -1.56% | 6,700 | 41億4185万 | +0.73% | 8 | 1 |
| 12/25 | 813 | 836 | 811 | 836 | +1.09% | 4,600 | 42億727万 | +2.45% | 8.13 | 1.01 |
| 12/24 | 821 | 830 | 821 | 827 | -0.96% | 2,200 | 41億6198万 | +1.35% | 8.04 | 1 |
| 12/23 | 835 | 835 | 828 | 835 | 0% | 4,800 | 42億224万 | +2.2% | 8.12 | 1.01 |
| 12/22 | 829 | 838 | 829 | 835 | -0.36% | 3,600 | 41億9808万 | +2.2% | 8.11 | 1.01 |
| 12/19 | 827 | 838 | 822 | 838 | +1.58% | 4,100 | 42億1317万 | +2.57% | 8.14 | 1.02 |
| 12/18 | 834 | 834 | 823 | 825 | -1.08% | 800 | 41億4781万 | +1.1% | 8.01 | 1 |
| 12/17 | 826 | 834 | 825 | 834 | +0.12% | 1,700 | 41億9306万 | +2.08% | 8.1 | 1.01 |
| 12/16 | 833 | 833 | 833 | 833 | -0.83% | 300 | 41億8803万 | +2.08% | 8.09 | 1.01 |
| 12/15 | 834 | 840 | 832 | 840 | +1.82% | 12,800 | 42億2322万 | +2.94% | 8.16 | 1.02 |
| 12/12 | 830 | 838 | 823 | 825 | +2.48% | 13,200 | 41億4781万 | +1.1% | 8.01 | 1 |
| 12/11 | 810 | 811 | 796 | 805 | -0.49% | 3,600 | 40億4725万 | -1.35% | 7.82 | 0.98 |
| 12/10 | 800 | 810 | 800 | 809 | +1.25% | 8,500 | 40億6736万 | -0.98% | 7.86 | 0.98 |
| 12/09 | 801 | 802 | 796 | 799 | 0% | 3,000 | 40億1709万 | -2.32% | 7.76 | 0.97 |
| 12/08 | 801 | 803 | 795 | 799 | -0.5% | 2,300 | 40億1709万 | -2.32% | 7.76 | 0.97 |
| 12/05 | 790 | 803 | 790 | 803 | +0.37% | 9,400 | 40億3720万 | -1.95% | 7.8 | 0.97 |
| 12/04 | 801 | 802 | 799 | 800 | 0% | 2,000 | 40億2212万 | -2.44% | 7.77 | 0.97 |
| 12/03 | 800 | 803 | 800 | 800 | 0% | 5,700 | 40億2212万 | -2.56% | 7.77 | 0.97 |
| 12/02 | 801 | 809 | 800 | 800 | -0.62% | 1,800 | 40億2212万 | -2.68% | 7.77 | 0.97 |
| 12/01 | 811 | 811 | 805 | 805 | -0.74% | 700 | 40億4725万 | -2.19% | 7.82 | 0.98 |
| 11/28 | 802 | 811 | 800 | 811 | +1% | 5,700 | 40億7742万 | -1.58% | 7.88 | 1.04 |
| 11/27 | 813 | 813 | 803 | 803 | -1.23% | 1,400 | 40億3720万 | -2.55% | 7.8 | 1.03 |
| 11/26 | 819 | 819 | 808 | 813 | -0.25% | 800 | 40億8747万 | -1.45% | 7.9 | 1.05 |
| 11/25 | 810 | 815 | 810 | 815 | +0.74% | 700 | 40億9753万 | -1.21% | 7.92 | 1.05 |
| 11/21 | 812 | 820 | 809 | 809 | -0.37% | 1,100 | 40億6736万 | -1.94% | 7.86 | 1.04 |
| 11/20 | 823 | 824 | 812 | 812 | -2.99% | 11,100 | 40億8245万 | -1.69% | 7.89 | 1.04 |
| 11/19 | 823 | 838 | 823 | 837 | -0.12% | 1,400 | 42億814万 | +1.33% | 8.13 | 1.08 |
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 | |
| 2018年 2月期 | 6,203 18,610 12/27 | 2,573 7,720 11/29 | 2,162,700 720,900 12/1 | 239億2334万 | 99億2413万 | +26.32% 1/5 | -19.6% 3/26 |
| 2019年 2月期 | 4,205 3/1 | 599 12/25 | 198,800 5/23 | 167億490万 | 24億9319万 | +46.69% 2/1 | -36.16% 12/25 |
| 2020年 2月期 | 1,990 4/16 | 798 2/28 | 472,700 4/16 | 83億3065万 | 34億1551万 | +43.42% 4/17 | -37.54% 3/13 |
| 2021年 2月期 | 1,313 1/15 | 535 3/13 | 701,900 1/15 | 56億9024万 | 22億8985万 | +41.14% 5/22 | -10.05% 7/3 |
| 2022年 2月期 | 1,396 9/27 | 852 5/21 | 542,800 7/19 | 60億7398万 | 37億704万 | +39.27% 7/20 | -14.73% 11/1 |
| 2023年 2月期 | 930 3/4 | 570 12/28 | 203,000 9/16 | 46億3408万 | 28億4076万 | +25.28% 1/17 | -17.02% 4/27 |
| 2024年 2月期 | 1,620 1/12 12/29 | 737 3/24 3/23 | 1,107,600 10/13 | 80億9624万 | 36億7526万 | +36.99% 10/13 | -18.74% 1/17 |
| 2025年 2月期 | 1,571 4/12 | 830 8/5 | 109,000 4/15 | 78億5748万 | 41億5870万 | +3.94% 11/29 | -29.54% 8/5 |
| 2026年 2月期 | 878 2/19 | 703 4/7 | 30,400 8/29 | 44億1864万 | 35億3325万 | +5.85% 9/17 | -14.46% 4/7 |
| 最新 | 824 2026/4/17 | 7,600 | 41億4688万 | -2.25% 843 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -87%（0.13倍）
- 2019/12/30 vs 2018/12/28
- 120%（2.2倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 138%（2.38倍）
- 2024/12/30 vs 2023/12/29
- -47%（0.53倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/04/17 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
535円（2020/03/13） - 54%（1.54倍）
824円（4/17）
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。
