- 7811
- 2026/10/02
- 時価
- 199億円
- PER 予
- 7.72倍
- 2017年以降
- 6.01-19.85倍
（2017-2026年） - PBR
- 0.93倍
- 2017年以降
- 0.54-1.75倍
（2017-2026年） - 配当 予
- 3.66%
- ROE 予
- 12.08%
- ROA 予
- 6.28%
- 資料
- Link
- CSV,JSON
中本パックス（7811）の株価チャート
株価
10/2
- 前日 (10/1)
- 2,300
- 始値
- 2,280
- 高値
- 2,292
- 安値
- 2,236
- 終値 -2.61%
- 2,240
- 出来高 +298.1%
- 41,800
乖離率
- 株価（5日）
移動平均値 - -2.23%
2,291 - 株価（25日）
移動平均値 - +6.41%
2,105 - 出来高（5日）
移動平均値 - +80.17%
23,200
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 2,280 | 2,292 | 2,236 | 2,240 | -2.61% | 41,800 | - | +6.41% | - | - |
| 10/01 | 2,302 | 2,314 | 2,290 | 2,300 | +0.13% | 10,500 | - | +9.84% | - | - |
| 09/30 | 2,277 | 2,312 | 2,274 | 2,297 | +0.75% | 11,100 | - | +10.43% | - | - |
| 09/29 | 2,340 | 2,340 | 2,252 | 2,280 | -2.56% | 29,300 | - | +10.3% | - | - |
| 09/28 | 2,330 | 2,350 | 2,329 | 2,340 | +0.47% | 23,300 | - | +13.92% | - | - |
| 09/25 | 2,322 | 2,345 | 2,306 | 2,329 | +1% | 33,100 | - | +14.28% | - | - |
| 09/24 | 2,265 | 2,310 | 2,255 | 2,306 | +1.05% | 37,900 | - | +14.05% | - | - |
| 09/18 | 2,272 | 2,319 | 2,272 | 2,282 | +0.09% | 31,400 | - | +13.65% | - | - |
| 09/17 | 2,220 | 2,280 | 2,220 | 2,280 | +1.33% | 46,600 | - | +14.29% | - | - |
| 09/16 | 2,197 | 2,274 | 2,181 | 2,250 | +2.09% | 83,700 | - | +13.58% | - | - |
| 09/15 | 2,125 | 2,215 | 2,115 | 2,204 | +13.32% | 221,700 | - | +11.99% | - | - |
| 09/14 | 1,937 | 1,957 | 1,937 | 1,945 | +0.41% | 4,000 | - | -0.56% | - | - |
| 09/11 | 1,946 | 1,947 | 1,936 | 1,937 | -0.72% | 9,200 | - | -0.87% | - | - |
| 09/10 | 1,964 | 1,964 | 1,946 | 1,951 | -0.86% | 7,000 | - | -0.05% | - | - |
| 09/09 | 1,957 | 1,972 | 1,953 | 1,968 | +0.31% | 15,200 | - | +0.92% | - | - |
| 09/08 | 1,969 | 1,980 | 1,961 | 1,962 | -0.36% | 5,600 | - | +0.82% | - | - |
| 09/07 | 1,990 | 1,990 | 1,968 | 1,969 | -0.91% | 9,500 | - | +1.34% | - | - |
| 09/04 | 1,999 | 1,999 | 1,983 | 1,987 | -0.4% | 5,600 | - | +2.42% | - | - |
| 09/03 | 1,981 | 2,006 | 1,981 | 1,995 | +0.81% | 26,400 | - | +2.99% | - | - |
| 09/02 | 1,983 | 1,991 | 1,975 | 1,979 | -0.2% | 24,000 | - | +2.33% | - | - |
| 09/01 | 1,965 | 1,988 | 1,958 | 1,983 | +0.92% | 19,200 | - | +2.69% | - | - |
| 08/31 | 1,955 | 1,967 | 1,948 | 1,965 | +0.41% | 13,200 | - | +1.92% | - | - |
| 08/28 | 1,937 | 1,958 | 1,937 | 1,957 | -0.41% | 38,500 | - | +1.61% | - | - |
| 08/27 | 1,954 | 1,969 | 1,950 | 1,965 | +0.26% | 43,300 | - | +2.08% | - | - |
| 08/26 | 1,963 | 1,975 | 1,960 | 1,960 | -0.15% | 10,600 | - | +1.92% | - | - |
| 08/25 | 1,969 | 1,972 | 1,957 | 1,963 | +0.26% | 7,000 | - | +2.19% | - | - |
| 08/24 | 1,960 | 1,970 | 1,954 | 1,958 | +0.26% | 14,500 | - | +2.03% | - | - |
| 08/21 | 1,937 | 1,953 | 1,937 | 1,953 | +0.15% | 14,900 | - | +1.82% | - | - |
| 08/20 | 1,936 | 1,951 | 1,931 | 1,950 | +0.52% | 19,100 | - | +1.67% | - | - |
| 08/19 | 1,946 | 1,947 | 1,933 | 1,940 | -0.56% | 19,200 | - | +1.09% | - | - |
| 08/18 | 1,960 | 1,960 | 1,946 | 1,951 | -0.05% | 14,400 | - | +1.61% | - | - |
| 08/17 | 1,953 | 1,965 | 1,951 | 1,952 | +0.36% | 21,500 | - | +1.72% | - | - |
| 08/14 | 1,927 | 1,945 | 1,924 | 1,945 | +0.67% | 23,700 | - | +1.35% | - | - |
| 08/13 | 1,920 | 1,933 | 1,920 | 1,932 | +0.63% | 13,100 | - | +0.68% | - | - |
| 08/12 | 1,914 | 1,932 | 1,912 | 1,920 | +0.47% | 25,900 | - | -0.05% | - | - |
| 08/10 | 1,905 | 1,917 | 1,905 | 1,911 | +0.37% | 16,600 | - | -0.62% | - | - |
| 08/07 | 1,900 | 1,916 | 1,896 | 1,904 | +0.63% | 14,200 | - | -1.09% | - | - |
| 08/06 | 1,883 | 1,897 | 1,883 | 1,892 | +0.21% | 16,900 | - | -1.82% | - | - |
| 08/05 | 1,878 | 1,900 | 1,875 | 1,888 | +0.96% | 20,200 | - | -2.07% | - | - |
| 08/04 | 1,873 | 1,874 | 1,865 | 1,870 | -0.27% | 12,800 | - | -3.06% | - | - |
| 08/03 | 1,896 | 1,907 | 1,867 | 1,875 | -1.11% | 27,500 | - | -2.9% | - | - |
| 07/31 | 1,912 | 1,913 | 1,896 | 1,896 | -0.73% | 24,700 | - | -1.86% | - | - |
| 07/30 | 1,915 | 1,921 | 1,902 | 1,910 | -0.62% | 15,200 | - | -1.14% | - | - |
| 07/29 | 1,930 | 1,938 | 1,906 | 1,922 | +0.58% | 14,700 | - | -0.47% | - | - |
| 07/28 | 1,912 | 1,950 | 1,908 | 1,911 | -0.05% | 19,500 | - | -0.98% | - | - |
| 07/27 | 1,913 | 1,922 | 1,909 | 1,912 | +0.16% | 13,500 | - | -0.88% | - | - |
| 07/24 | 1,925 | 1,925 | 1,907 | 1,909 | -0.83% | 11,900 | - | -0.99% | - | - |
| 07/23 | 1,937 | 1,941 | 1,905 | 1,925 | +0.1% | 13,000 | - | -0.16% | - | - |
| 07/22 | 1,920 | 1,939 | 1,920 | 1,923 | +0.37% | 11,300 | - | -0.16% | - | - |
| 07/21 | 1,929 | 1,930 | 1,915 | 1,916 | +0.1% | 11,500 | - | -0.36% | - | - |
| 07/17 | 1,928 | 1,944 | 1,908 | 1,914 | -0.83% | 23,100 | - | -0.36% | - | - |
| 07/16 | 1,954 | 1,958 | 1,930 | 1,930 | -1.13% | 15,700 | - | +0.57% | - | - |
| 07/15 | 1,970 | 1,970 | 1,952 | 1,952 | -0.76% | 8,900 | - | +1.88% | - | - |
| 07/14 | 1,961 | 1,978 | 1,949 | 1,967 | +0.25% | 11,200 | - | +2.88% | - | - |
| 07/13 | 1,953 | 1,983 | 1,941 | 1,962 | +1.08% | 20,900 | - | +2.78% | - | - |
| 07/10 | 1,939 | 1,968 | 1,910 | 1,941 | +0.1% | 37,900 | - | +1.94% | - | - |
| 07/09 | 1,971 | 1,971 | 1,938 | 1,939 | -0.62% | 13,000 | - | +2% | - | - |
| 07/08 | 1,979 | 1,979 | 1,951 | 1,951 | -1.56% | 9,100 | - | +2.79% | - | - |
| 07/07 | 1,980 | 1,988 | 1,971 | 1,982 | +0.76% | 11,500 | - | +4.65% | - | - |
| 07/06 | 1,964 | 1,977 | 1,964 | 1,967 | +0.25% | 11,500 | - | +4.13% | - | - |
| 07/03 | 1,970 | 1,970 | 1,955 | 1,962 | +0.62% | 10,400 | - | +4.08% | - | - |
| 07/02 | 1,917 | 1,950 | 1,917 | 1,950 | +1.72% | 14,300 | - | +3.56% | - | - |
| 07/01 | 1,929 | 1,929 | 1,911 | 1,917 | +0.1% | 7,600 | - | +1.81% | - | - |
| 06/30 | 1,922 | 1,922 | 1,910 | 1,915 | -0.36% | 6,700 | - | +1.7% | - | - |
| 06/29 | 1,901 | 1,936 | 1,901 | 1,922 | +0.84% | 11,200 | - | +2.07% | - | - |
| 06/26 | 1,894 | 1,910 | 1,885 | 1,906 | +0.63% | 16,000 | - | +1.28% | - | - |
| 06/25 | 1,908 | 1,908 | 1,894 | 1,894 | 0% | 9,900 | - | +0.58% | - | - |
| 06/24 | 1,882 | 1,900 | 1,882 | 1,894 | +0.64% | 12,500 | - | +0.48% | - | - |
| 06/23 | 1,876 | 1,890 | 1,875 | 1,882 | -0.32% | 5,900 | - | -0.21% | - | - |
| 06/22 | 1,885 | 1,892 | 1,876 | 1,888 | -0.21% | 13,700 | - | 0% | - | - |
| 06/19 | 1,881 | 1,898 | 1,875 | 1,892 | -0.37% | 9,100 | - | +0.16% | - | - |
| 06/18 | 1,894 | 1,899 | 1,881 | 1,899 | +1.01% | 8,800 | - | +0.48% | - | - |
| 06/17 | 1,867 | 1,894 | 1,862 | 1,880 | +1.29% | 15,000 | - | -0.58% | - | - |
| 06/16 | 1,870 | 1,870 | 1,853 | 1,856 | -0.59% | 7,400 | - | -2.01% | - | - |
| 06/15 | 1,870 | 1,873 | 1,858 | 1,867 | +0.05% | 18,400 | - | -1.53% | - | - |
| 06/12 | 1,860 | 1,869 | 1,853 | 1,866 | +0.54% | 13,500 | - | -1.74% | - | - |
| 06/11 | 1,850 | 1,856 | 1,836 | 1,856 | +0.22% | 18,400 | - | -2.37% | - | - |
| 06/10 | 1,868 | 1,873 | 1,852 | 1,852 | -1.12% | 14,800 | - | -2.68% | - | - |
| 06/09 | 1,860 | 1,883 | 1,860 | 1,873 | +1.46% | 20,800 | - | -1.68% | - | - |
| 06/08 | 1,859 | 1,873 | 1,843 | 1,846 | -1.7% | 15,700 | - | -3.15% | - | - |
| 06/05 | 1,841 | 1,892 | 1,841 | 1,878 | +1.62% | 16,600 | - | -1.62% | - | - |
| 06/04 | 1,860 | 1,870 | 1,840 | 1,848 | -1.02% | 13,100 | - | -3.3% | - | - |
| 06/03 | 1,843 | 1,875 | 1,835 | 1,867 | +0.92% | 18,100 | - | -2.46% | - | - |
| 06/02 | 1,864 | 1,881 | 1,840 | 1,850 | -0.86% | 20,200 | - | -3.55% | - | - |
| 06/01 | 1,916 | 1,916 | 1,866 | 1,866 | -2.51% | 28,900 | - | -2.91% | - | - |
| 05/29 | 1,946 | 1,956 | 1,914 | 1,914 | -1.09% | 15,500 | - | -0.57% | - | - |
| 05/28 | 1,929 | 1,935 | 1,917 | 1,935 | +0.78% | 6,800 | - | +0.47% | - | - |
| 05/27 | 1,910 | 1,920 | 1,901 | 1,920 | +0.26% | 19,300 | - | -0.31% | - | - |
| 05/26 | 1,914 | 1,918 | 1,905 | 1,915 | +0.31% | 6,200 | - | -0.47% | - | - |
| 05/25 | 1,939 | 1,939 | 1,909 | 1,909 | -0.37% | 11,200 | - | -0.73% | - | - |
| 05/22 | 1,950 | 1,950 | 1,909 | 1,916 | -1.54% | 9,400 | - | -0.36% | - | - |
| 05/21 | 1,940 | 1,966 | 1,935 | 1,946 | +0.41% | 14,900 | - | +1.25% | - | - |
| 05/20 | 1,920 | 1,948 | 1,920 | 1,938 | +1.04% | 15,700 | - | +0.99% | - | - |
| 05/19 | 1,940 | 1,950 | 1,918 | 1,918 | -0.05% | 20,500 | - | +0.26% | - | - |
| 05/18 | 1,930 | 1,943 | 1,915 | 1,919 | -0.16% | 20,600 | - | +0.52% | - | - |
| 05/15 | 1,921 | 1,930 | 1,903 | 1,922 | -0.36% | 8,200 | - | +1% | - | - |
| 05/14 | 1,956 | 1,970 | 1,921 | 1,929 | -1.08% | 23,100 | - | +1.69% | - | - |
| 05/13 | 1,905 | 1,950 | 1,898 | 1,950 | +2.36% | 21,000 | - | +3.12% | - | - |
| 05/12 | 1,932 | 1,938 | 1,905 | 1,905 | -1.4% | 10,700 | - | +1.06% | - | - |
| 05/11 | 1,925 | 1,953 | 1,925 | 1,932 | +0.99% | 12,300 | - | +2.71% | - | - |
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 | 2,240 2026/10/2 | 41,800 | 199億8257万 | +6.41% 2,105 | |||
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）
- 2026/10/02 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
696円（2016/03/10） - 222%（3.22倍）
2,240円（10/2）
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。
