中本パックス（7811）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,951
- 始値
- 1,946
- 高値
- 1,947
- 安値
- 1,933
- 終値 -0.56%
- 1,940
- 出来高 +33.33%
- 19,200
乖離率
- 株価（5日）
移動平均値 - -0.21%
1,944 - 株価（25日）
移動平均値 - +1.09%
1,919 - 出来高（5日）
移動平均値 - +4.46%
18,380
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,946 | 1,947 | 1,933 | 1,940 | -0.56% | 19,200 | 173億633万 | +1.09% | 7.86 | 0.81 |
| 08/18 | 1,960 | 1,960 | 1,946 | 1,951 | -0.05% | 14,400 | 174億446万 | +1.61% | 7.91 | 0.81 |
| 08/17 | 1,953 | 1,965 | 1,951 | 1,952 | +0.36% | 21,500 | 174億1338万 | +1.72% | 7.91 | 0.81 |
| 08/14 | 1,927 | 1,945 | 1,924 | 1,945 | +0.67% | 23,700 | 173億5093万 | +1.35% | 7.88 | 0.81 |
| 08/13 | 1,920 | 1,933 | 1,920 | 1,932 | +0.63% | 13,100 | 172億3496万 | +0.68% | 7.83 | 0.8 |
| 08/12 | 1,914 | 1,932 | 1,912 | 1,920 | +0.47% | 25,900 | 171億2791万 | -0.05% | 7.78 | 0.8 |
| 08/10 | 1,905 | 1,917 | 1,905 | 1,911 | +0.37% | 16,600 | 170億4763万 | -0.62% | 7.75 | 0.8 |
| 08/07 | 1,900 | 1,916 | 1,896 | 1,904 | +0.63% | 14,200 | 169億8518万 | -1.09% | 7.72 | 0.79 |
| 08/06 | 1,883 | 1,897 | 1,883 | 1,892 | +0.21% | 16,900 | 168億7813万 | -1.82% | 7.67 | 0.79 |
| 08/05 | 1,878 | 1,900 | 1,875 | 1,888 | +0.96% | 20,200 | 168億4245万 | -2.07% | 7.65 | 0.79 |
| 08/04 | 1,873 | 1,874 | 1,865 | 1,870 | -0.27% | 12,800 | 166億8187万 | -3.06% | 7.58 | 0.78 |
| 08/03 | 1,896 | 1,907 | 1,867 | 1,875 | -1.11% | 27,500 | 167億2648万 | -2.9% | 7.6 | 0.78 |
| 07/31 | 1,912 | 1,913 | 1,896 | 1,896 | -0.73% | 24,700 | 169億1381万 | -1.86% | 7.69 | 0.79 |
| 07/30 | 1,915 | 1,921 | 1,902 | 1,910 | -0.62% | 15,200 | 170億3871万 | -1.14% | 7.74 | 0.8 |
| 07/29 | 1,930 | 1,938 | 1,906 | 1,922 | +0.58% | 14,700 | 171億4576万 | -0.47% | 7.79 | 0.8 |
| 07/28 | 1,912 | 1,950 | 1,908 | 1,911 | -0.05% | 19,500 | 170億4763万 | -0.98% | 7.75 | 0.8 |
| 07/27 | 1,913 | 1,922 | 1,909 | 1,912 | +0.16% | 13,500 | 170億5655万 | -0.88% | 7.75 | 0.8 |
| 07/24 | 1,925 | 1,925 | 1,907 | 1,909 | -0.83% | 11,900 | 170億2979万 | -0.99% | 7.74 | 0.8 |
| 07/23 | 1,937 | 1,941 | 1,905 | 1,925 | +0.1% | 13,000 | 171億7252万 | -0.16% | 7.8 | 0.8 |
| 07/22 | 1,920 | 1,939 | 1,920 | 1,923 | +0.37% | 11,300 | 171億5468万 | -0.16% | 7.79 | 0.8 |
| 07/21 | 1,929 | 1,930 | 1,915 | 1,916 | +0.1% | 11,500 | 170億9223万 | -0.36% | 7.77 | 0.8 |
| 07/17 | 1,928 | 1,944 | 1,908 | 1,914 | -0.83% | 23,100 | 170億7439万 | -0.36% | 7.76 | 0.8 |
| 07/16 | 1,954 | 1,958 | 1,930 | 1,930 | -1.13% | 15,700 | 172億1712万 | +0.57% | 7.82 | 0.8 |
| 07/15 | 1,970 | 1,970 | 1,952 | 1,952 | -0.76% | 8,900 | 174億1338万 | +1.88% | 7.91 | 0.81 |
| 07/14 | 1,961 | 1,978 | 1,949 | 1,967 | +0.25% | 11,200 | 175億4719万 | +2.88% | 7.97 | 0.82 |
| 07/13 | 1,953 | 1,983 | 1,941 | 1,962 | +1.08% | 20,900 | 175億259万 | +2.78% | 7.95 | 0.82 |
| 07/10 | 1,939 | 1,968 | 1,910 | 1,941 | +0.1% | 37,900 | 173億1525万 | +1.94% | 7.87 | 0.81 |
| 07/09 | 1,971 | 1,971 | 1,938 | 1,939 | -0.62% | 13,000 | 172億9741万 | +2% | 7.86 | 0.81 |
| 07/08 | 1,979 | 1,979 | 1,951 | 1,951 | -1.56% | 9,100 | 174億446万 | +2.79% | 7.91 | 0.81 |
| 07/07 | 1,980 | 1,988 | 1,971 | 1,982 | +0.76% | 11,500 | 176億8100万 | +4.65% | 8.03 | 0.83 |
| 07/06 | 1,964 | 1,977 | 1,964 | 1,967 | +0.25% | 11,500 | 175億4719万 | +4.13% | 7.97 | 0.82 |
| 07/03 | 1,970 | 1,970 | 1,955 | 1,962 | +0.62% | 10,400 | 175億259万 | +4.08% | 7.95 | 0.82 |
| 07/02 | 1,917 | 1,950 | 1,917 | 1,950 | +1.72% | 14,300 | 173億9554万 | +3.56% | 7.9 | 0.81 |
| 07/01 | 1,929 | 1,929 | 1,911 | 1,917 | +0.1% | 7,600 | 171億115万 | +1.81% | 7.77 | 0.8 |
| 06/30 | 1,922 | 1,922 | 1,910 | 1,915 | -0.36% | 6,700 | 170億8331万 | +1.7% | 7.76 | 0.8 |
| 06/29 | 1,901 | 1,936 | 1,901 | 1,922 | +0.84% | 11,200 | 171億4576万 | +2.07% | 7.79 | 0.8 |
| 06/26 | 1,894 | 1,910 | 1,885 | 1,906 | +0.63% | 16,000 | 170億302万 | +1.28% | 7.73 | 0.79 |
| 06/25 | 1,908 | 1,908 | 1,894 | 1,894 | 0% | 9,900 | 168億9597万 | +0.58% | 7.68 | 0.79 |
| 06/24 | 1,882 | 1,900 | 1,882 | 1,894 | +0.64% | 12,500 | 168億9597万 | +0.48% | 7.68 | 0.79 |
| 06/23 | 1,876 | 1,890 | 1,875 | 1,882 | -0.32% | 5,900 | 167億8892万 | -0.21% | 7.63 | 0.78 |
| 06/22 | 1,885 | 1,892 | 1,876 | 1,888 | -0.21% | 13,700 | 168億4245万 | 0% | 7.65 | 0.79 |
| 06/19 | 1,881 | 1,898 | 1,875 | 1,892 | -0.37% | 9,100 | 168億7813万 | +0.16% | 7.67 | 0.79 |
| 06/18 | 1,894 | 1,899 | 1,881 | 1,899 | +1.01% | 8,800 | 169億4058万 | +0.48% | 7.7 | 0.79 |
| 06/17 | 1,867 | 1,894 | 1,862 | 1,880 | +1.29% | 15,000 | 167億7108万 | -0.58% | 7.62 | 0.78 |
| 06/16 | 1,870 | 1,870 | 1,853 | 1,856 | -0.59% | 7,400 | 165億5698万 | -2.01% | 7.52 | 0.77 |
| 06/15 | 1,870 | 1,873 | 1,858 | 1,867 | +0.05% | 18,400 | 166億5511万 | -1.53% | 7.57 | 0.78 |
| 06/12 | 1,860 | 1,869 | 1,853 | 1,866 | +0.54% | 13,500 | 166億4619万 | -1.74% | 7.56 | 0.78 |
| 06/11 | 1,850 | 1,856 | 1,836 | 1,856 | +0.22% | 18,400 | 165億5698万 | -2.37% | 7.52 | 0.77 |
| 06/10 | 1,868 | 1,873 | 1,852 | 1,852 | -1.12% | 14,800 | 165億2130万 | -2.68% | 7.51 | 0.77 |
| 06/09 | 1,860 | 1,883 | 1,860 | 1,873 | +1.46% | 20,800 | 167億864万 | -1.68% | 7.59 | 0.78 |
| 06/08 | 1,859 | 1,873 | 1,843 | 1,846 | -1.7% | 15,700 | 164億6778万 | -3.15% | 7.48 | 0.77 |
| 06/05 | 1,841 | 1,892 | 1,841 | 1,878 | +1.62% | 16,600 | 167億5324万 | -1.62% | 7.61 | 0.78 |
| 06/04 | 1,860 | 1,870 | 1,840 | 1,848 | -1.02% | 13,100 | 164億8562万 | -3.3% | 7.49 | 0.77 |
| 06/03 | 1,843 | 1,875 | 1,835 | 1,867 | +0.92% | 18,100 | 166億5511万 | -2.46% | 7.57 | 0.78 |
| 06/02 | 1,864 | 1,881 | 1,840 | 1,850 | -0.86% | 20,200 | 165億346万 | -3.55% | 7.5 | 0.77 |
| 06/01 | 1,916 | 1,916 | 1,866 | 1,866 | -2.51% | 28,900 | 166億4619万 | -2.91% | 7.56 | 0.78 |
| 05/29 | 1,946 | 1,956 | 1,914 | 1,914 | -1.09% | 15,500 | 170億7439万 | -0.57% | 7.76 | 0.8 |
| 05/28 | 1,929 | 1,935 | 1,917 | 1,935 | +0.78% | 6,800 | 172億6173万 | +0.47% | 7.84 | 0.81 |
| 05/27 | 1,910 | 1,920 | 1,901 | 1,920 | +0.26% | 19,300 | 171億2791万 | -0.31% | 7.78 | 0.8 |
| 05/26 | 1,914 | 1,918 | 1,905 | 1,915 | +0.31% | 6,200 | 170億8331万 | -0.47% | 7.76 | 0.8 |
| 05/25 | 1,939 | 1,939 | 1,909 | 1,909 | -0.37% | 11,200 | 170億2979万 | -0.73% | 7.74 | 0.8 |
| 05/22 | 1,950 | 1,950 | 1,909 | 1,916 | -1.54% | 9,400 | 170億9223万 | -0.36% | 7.77 | 0.8 |
| 05/21 | 1,940 | 1,966 | 1,935 | 1,946 | +0.41% | 14,900 | 173億5985万 | +1.25% | 7.89 | 0.81 |
| 05/20 | 1,920 | 1,948 | 1,920 | 1,938 | +1.04% | 15,700 | 172億8849万 | +0.99% | 7.86 | 0.81 |
| 05/19 | 1,940 | 1,950 | 1,918 | 1,918 | -0.05% | 20,500 | 171億1007万 | +0.26% | 7.77 | 0.8 |
| 05/18 | 1,930 | 1,943 | 1,915 | 1,919 | -0.16% | 20,600 | 171億1899万 | +0.52% | 7.78 | 0.8 |
| 05/15 | 1,921 | 1,930 | 1,903 | 1,922 | -0.36% | 8,200 | 171億4576万 | +1% | 7.79 | 0.8 |
| 05/14 | 1,956 | 1,970 | 1,921 | 1,929 | -1.08% | 23,100 | 172億820万 | +1.69% | 7.82 | 0.8 |
| 05/13 | 1,905 | 1,950 | 1,898 | 1,950 | +2.36% | 21,000 | 173億9554万 | +3.12% | 7.9 | 0.81 |
| 05/12 | 1,932 | 1,938 | 1,905 | 1,905 | -1.4% | 10,700 | 169億9410万 | +1.06% | 7.72 | 0.79 |
| 05/11 | 1,925 | 1,953 | 1,925 | 1,932 | +0.99% | 12,300 | 172億3496万 | +2.71% | 7.83 | 0.8 |
| 05/08 | 1,905 | 1,929 | 1,895 | 1,913 | -0.36% | 15,100 | 170億6547万 | +2.03% | 7.75 | 0.8 |
| 05/07 | 1,925 | 1,932 | 1,907 | 1,920 | +1.86% | 15,400 | 171億2791万 | +2.62% | 7.78 | 0.8 |
| 05/01 | 1,905 | 1,905 | 1,881 | 1,885 | -1.05% | 10,300 | 168億1569万 | +0.91% | 7.64 | 0.79 |
| 04/30 | 1,900 | 1,913 | 1,885 | 1,905 | -0.73% | 27,300 | 169億9410万 | +2.09% | 7.72 | 0.79 |
| 04/28 | 1,941 | 1,941 | 1,919 | 1,919 | -0.83% | 5,200 | 171億1899万 | +2.95% | 7.78 | 0.8 |
| 04/27 | 1,926 | 1,952 | 1,918 | 1,935 | +0.21% | 28,700 | 172億6173万 | +3.98% | 7.84 | 0.81 |
| 04/24 | 1,950 | 1,950 | 1,924 | 1,931 | -0.82% | 23,900 | 172億2604万 | +4.04% | 7.83 | 0.8 |
| 04/23 | 1,945 | 1,952 | 1,932 | 1,947 | -0.15% | 10,700 | 173億6878万 | +5.07% | 7.89 | 0.81 |
| 04/22 | 1,950 | 1,951 | 1,937 | 1,950 | +0.15% | 10,200 | 173億9554万 | +5.41% | 7.9 | 0.81 |
| 04/21 | 1,946 | 1,950 | 1,932 | 1,947 | +0.36% | 11,800 | 173億6878万 | +5.36% | 7.89 | 0.81 |
| 04/20 | 1,945 | 1,945 | 1,913 | 1,940 | +0.57% | 25,300 | 173億633万 | +5.15% | 7.86 | 0.81 |
| 04/17 | 1,900 | 1,932 | 1,884 | 1,929 | +2.44% | 31,700 | 172億820万 | +4.61% | 7.82 | 0.8 |
| 04/16 | 1,890 | 1,917 | 1,882 | 1,883 | -0.21% | 23,400 | 167億9784万 | +2.17% | 7.63 | 0.78 |
| 04/15 | 1,900 | 1,903 | 1,876 | 1,887 | -0.68% | 25,600 | 168億3353万 | +2.28% | 7.65 | 0.79 |
| 04/14 | 1,907 | 1,913 | 1,889 | 1,900 | -0.21% | 33,000 | 169億4950万 | +2.87% | 7.7 | 0.79 |
| 04/13 | 1,879 | 1,917 | 1,873 | 1,904 | +1.82% | 61,500 | 169億8518万 | +3.03% | 7.72 | 0.79 |
| 04/10 | 1,799 | 1,897 | 1,765 | 1,870 | +4.41% | 174,900 | 166億8187万 | +1.14% | 7.58 | 0.78 |
| 04/09 | 1,797 | 1,799 | 1,789 | 1,791 | -0.56% | 14,000 | 159億7713万 | -3.35% | 7.26 | 0.75 |
| 04/08 | 1,795 | 1,810 | 1,789 | 1,801 | +1.52% | 26,300 | 160億6634万 | -3.02% | 7.3 | 0.75 |
| 04/07 | 1,789 | 1,795 | 1,769 | 1,774 | -0.84% | 36,200 | 158億2548万 | -4.73% | 7.19 | 0.74 |
| 04/06 | 1,771 | 1,797 | 1,771 | 1,789 | +0.96% | 31,300 | 159億5929万 | -4.38% | 7.25 | 0.75 |
| 04/03 | 1,791 | 1,794 | 1,770 | 1,772 | -1.06% | 33,500 | 158億764万 | -5.74% | 7.18 | 0.74 |
| 04/02 | 1,813 | 1,828 | 1,776 | 1,791 | -1.21% | 59,200 | 159億7713万 | -5.14% | 7.26 | 0.75 |
| 04/01 | 1,812 | 1,830 | 1,806 | 1,813 | +1.23% | 17,400 | 161億7339万 | -4.43% | 7.35 | 0.76 |
| 03/31 | 1,782 | 1,803 | 1,765 | 1,791 | +0.06% | 35,600 | 159億7713万 | -5.98% | 7.26 | 0.75 |
| 03/30 | 1,810 | 1,810 | 1,786 | 1,790 | -3.4% | 53,100 | 159億6821万 | -6.53% | 7.26 | 0.75 |
| 03/27 | 1,840 | 1,861 | 1,835 | 1,853 | +0.65% | 17,900 | 165億3022万 | -3.69% | 7.51 | 0.77 |
| 03/26 | 1,862 | 1,867 | 1,833 | 1,841 | -1.13% | 17,900 | 164億2317万 | -4.66% | 7.46 | 0.77 |
| 03/25 | 1,855 | 1,866 | 1,855 | 1,862 | +1.31% | 15,500 | 166億1051万 | -3.92% | 7.55 | 0.78 |
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 | |
| 2017年 2月期 | 1,735 3,470 2/2 | 696 1,392 3/10 1,391 3/9 | 1,949,600 974,800 3/3 | 141億8071万 | 54億5463万 | +23.04% 4/18 | -8.21% 6/24 |
| 2018年 2月期 | 2,385 4,770 1/11 | 1,269 2,537 4/17 | 335,600 167,800 8/30 | 194億9336万 | 103億6785万 | +18.2% 1/4 | -10.33% 3/6 |
| 2019年 2月期 | 2,200 3/1 | 1,410 12/25 | 158,100 6/12 | 179億8130万 | 115億2438万 | +7.28% 7/30 | -18.83% 12/25 |
| 2020年 2月期 | 1,682 2/12 | 1,309 2/28 | 87,700 2/26 | 137億4752万 | 106億9887万 | +6.84% 4/1 | -27.85% 3/13 |
| 2021年 2月期 | 1,820 2/9 | 967 3/13 | 154,500 2/24 | 148億7544万 | 79億360万 | +19.44% 4/16 | -8.74% 3/4 |
| 2022年 2月期 | 1,975 9/17 | 1,532 3/5 | 211,800 7/9 | 161億4230万 | 125億2152万 | +11.81% 9/10 | -12.62% 3/8 |
| 2023年 2月期 | 1,660 6/30 | 1,443 10/13 | 298,100 2/24 | 135億6771万 | 117億9410万 | +4.52% 11/28 | -6.29% 10/13 |
| 2024年 2月期 | 1,761 1/31 | 1,510 4/11 | 201,300 2/27 | 143億9321万 | 123億4171万 | +4.82% 6/23 | -4.91% 3/4 |
| 2025年 2月期 | 1,855 12/16 | 1,450 8/5 | 175,800 10/9 | 165億4806万 | 129億3514万 | +7.16% 12/10 | -10.38% 8/5 |
| 2026年 2月期 | 2,097 8/12 | 1,500 4/7 | 124,300 10/10 | 187億689万 | 133億8118万 | +10.78% 8/7 | -9.94% 4/7 |
| 最新 | 1,940 2026/8/19 | 19,200 | 173億633万 | +1.09% 1,919 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/08/19 vs 2025/12/30
- 0%（1倍）
- 過去安値
696円（2016/03/10） - 179%（2.79倍）
1,940円（8/19）
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。
