- 7818
- 2026/09/29
- 時価
- 692億円
- PER 予
- 15.92倍
- 2011年以降
- 3.59-43倍
（2011-2025年） - PBR
- 3.12倍
- 2011年以降
- 0.59-6.32倍
（2011-2025年） - 配当 予
- 2.58%
- ROE 予
- 19.57%
- ROA 予
- 16.18%
- 資料
- Link
- CSV,JSON
トランザクション（7818）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,225
- 始値
- 1,213
- 高値
- 1,214
- 安値
- 1,197
- 終値 -1.8%
- 1,203
- 出来高 -13.93%
- 99,500
乖離率
- 株価（5日）
移動平均値 - -1.88%
1,226 - 株価（25日）
移動平均値 - +0.25%
1,200 - 出来高（5日）
移動平均値 - -26.55%
135,460
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,213 | 1,214 | 1,197 | 1,203 | -1.8% | 99,500 | - | +0.25% | - | - |
| 09/28 | 1,230 | 1,237 | 1,219 | 1,225 | -0.41% | 115,600 | - | +1.91% | - | - |
| 09/25 | 1,231 | 1,244 | 1,221 | 1,230 | 0% | 136,500 | - | +2.41% | - | - |
| 09/24 | 1,242 | 1,243 | 1,220 | 1,230 | -1.13% | 144,200 | - | +2.5% | - | - |
| 09/18 | 1,244 | 1,255 | 1,232 | 1,244 | +0.97% | 181,500 | - | +3.84% | - | - |
| 09/17 | 1,225 | 1,248 | 1,225 | 1,232 | +0.9% | 133,500 | - | +2.92% | - | - |
| 09/16 | 1,200 | 1,221 | 1,196 | 1,221 | +1.83% | 174,900 | - | +2.26% | - | - |
| 09/15 | 1,200 | 1,207 | 1,182 | 1,199 | +0.5% | 227,900 | - | +0.5% | - | - |
| 09/14 | 1,189 | 1,195 | 1,169 | 1,193 | +1.88% | 157,900 | - | +0.08% | - | - |
| 09/11 | 1,160 | 1,171 | 1,156 | 1,171 | +1.12% | 141,400 | - | -1.68% | - | - |
| 09/10 | 1,139 | 1,164 | 1,139 | 1,158 | +2.03% | 127,500 | - | -2.77% | - | - |
| 09/09 | 1,138 | 1,146 | 1,135 | 1,135 | -0.96% | 70,300 | - | -4.86% | - | - |
| 09/08 | 1,160 | 1,171 | 1,143 | 1,146 | -1.55% | 75,400 | - | -4.18% | - | - |
| 09/07 | 1,152 | 1,167 | 1,144 | 1,164 | +0.69% | 120,300 | - | -2.92% | - | - |
| 09/04 | 1,140 | 1,159 | 1,133 | 1,156 | +1.4% | 110,900 | - | -3.67% | - | - |
| 09/03 | 1,149 | 1,153 | 1,135 | 1,140 | -0.26% | 100,900 | - | -5.32% | - | - |
| 09/02 | 1,160 | 1,160 | 1,133 | 1,143 | -2.22% | 201,300 | - | -5.38% | - | - |
| 09/01 | 1,188 | 1,196 | 1,162 | 1,169 | -1.43% | 185,500 | - | -3.39% | - | - |
| 08/31 | 1,195 | 1,200 | 1,178 | 1,186 | -0.92% | 146,900 | - | -2.15% | - | - |
| 08/28 | 1,209 | 1,221 | 1,181 | 1,197 | -3% | 528,300 | - | -1.32% | - | - |
| 08/27 | 1,261 | 1,261 | 1,232 | 1,234 | -1.36% | 685,200 | - | +1.65% | - | - |
| 08/26 | 1,264 | 1,267 | 1,248 | 1,251 | -0.56% | 311,100 | - | +3.05% | - | - |
| 08/25 | 1,275 | 1,275 | 1,253 | 1,258 | +0.24% | 228,400 | - | +3.54% | - | - |
| 08/24 | 1,264 | 1,275 | 1,252 | 1,255 | -0.32% | 339,000 | - | +3.29% | - | - |
| 08/21 | 1,260 | 1,276 | 1,252 | 1,259 | -0.16% | 283,100 | - | +3.54% | - | - |
| 08/20 | 1,205 | 1,261 | 1,203 | 1,261 | +5.79% | 422,900 | - | +3.11% | - | - |
| 08/19 | 1,198 | 1,198 | 1,184 | 1,192 | -0.25% | 207,400 | - | -3.01% | - | - |
| 08/18 | 1,192 | 1,197 | 1,181 | 1,195 | -0.25% | 232,900 | - | -3.47% | - | - |
| 08/17 | 1,203 | 1,214 | 1,194 | 1,198 | -0.17% | 405,700 | - | -3.78% | - | - |
| 08/14 | 1,180 | 1,203 | 1,167 | 1,200 | +1.87% | 247,100 | - | -4.23% | - | - |
| 08/13 | 1,196 | 1,202 | 1,178 | 1,178 | -1.34% | 240,900 | - | -6.58% | - | - |
| 08/12 | 1,160 | 1,194 | 1,151 | 1,194 | +2.93% | 704,400 | - | -5.98% | - | - |
| 08/10 | 1,171 | 1,176 | 1,158 | 1,160 | -1.28% | 191,900 | - | -9.23% | - | - |
| 08/07 | 1,171 | 1,193 | 1,162 | 1,175 | -0.59% | 278,800 | - | -8.7% | - | - |
| 08/06 | 1,175 | 1,190 | 1,169 | 1,182 | -1.5% | 315,700 | - | -8.73% | - | - |
| 08/05 | 1,210 | 1,215 | 1,196 | 1,200 | -1.56% | 127,900 | - | -7.9% | - | - |
| 08/04 | 1,201 | 1,219 | 1,201 | 1,219 | +1.41% | 152,300 | - | -7.02% | - | - |
| 08/03 | 1,201 | 1,215 | 1,187 | 1,202 | +0.17% | 244,400 | - | -8.87% | - | - |
| 07/31 | 1,207 | 1,211 | 1,173 | 1,200 | -3.92% | 296,700 | - | -9.5% | - | - |
| 07/30 | 1,235 | 1,255 | 1,227 | 1,249 | +1.22% | 264,200 | - | -6.37% | - | - |
| 07/29 | 1,213 | 1,244 | 1,204 | 1,234 | +2.66% | 146,800 | - | -7.77% | - | - |
| 07/28 | 1,220 | 1,232 | 1,199 | 1,202 | -1.39% | 133,800 | - | -10.5% | - | - |
| 07/27 | 1,206 | 1,237 | 1,197 | 1,219 | +0.16% | 188,400 | - | -9.57% | - | - |
| 07/24 | 1,190 | 1,217 | 1,181 | 1,217 | -0.08% | 97,700 | - | -10.05% | - | - |
| 07/23 | 1,207 | 1,230 | 1,184 | 1,218 | -0.9% | 215,000 | - | -10.18% | - | - |
| 07/22 | 1,249 | 1,261 | 1,223 | 1,229 | -3.23% | 180,500 | - | -9.7% | - | - |
| 07/21 | 1,267 | 1,314 | 1,259 | 1,270 | +0.79% | 208,000 | - | -6.96% | - | - |
| 07/17 | 1,275 | 1,281 | 1,245 | 1,260 | -2.4% | 141,500 | - | -7.83% | - | - |
| 07/16 | 1,389 | 1,393 | 1,288 | 1,291 | -9.02% | 256,200 | - | -5.84% | - | - |
| 07/15 | 1,400 | 1,428 | 1,389 | 1,419 | -0.21% | 106,900 | - | +3.43% | - | - |
| 07/14 | 1,414 | 1,438 | 1,393 | 1,422 | +0.57% | 76,800 | - | +3.87% | - | - |
| 07/13 | 1,370 | 1,420 | 1,370 | 1,414 | +3.29% | 75,900 | - | +3.67% | - | - |
| 07/10 | 1,418 | 1,418 | 1,359 | 1,369 | -2.42% | 113,300 | - | +0.66% | - | - |
| 07/09 | 1,390 | 1,407 | 1,377 | 1,403 | +0.5% | 111,000 | - | +3.39% | - | - |
| 07/08 | 1,412 | 1,419 | 1,394 | 1,396 | -1.13% | 82,600 | - | +3.25% | - | - |
| 07/07 | 1,374 | 1,415 | 1,374 | 1,412 | +2.17% | 130,100 | - | +4.9% | - | - |
| 07/06 | 1,389 | 1,399 | 1,376 | 1,382 | +0.07% | 73,900 | - | +3.13% | - | - |
| 07/03 | 1,400 | 1,407 | 1,381 | 1,381 | -0.72% | 63,600 | - | +3.29% | - | - |
| 07/02 | 1,396 | 1,413 | 1,386 | 1,391 | +1.02% | 87,300 | - | +4.35% | - | - |
| 07/01 | 1,402 | 1,403 | 1,360 | 1,377 | -1.78% | 91,700 | - | +3.61% | - | - |
| 06/30 | 1,406 | 1,416 | 1,389 | 1,402 | -0.28% | 182,800 | - | +5.81% | - | - |
| 06/29 | 1,397 | 1,407 | 1,384 | 1,406 | +0.79% | 130,100 | - | +6.6% | - | - |
| 06/26 | 1,419 | 1,419 | 1,368 | 1,395 | -0.36% | 90,900 | - | +6.16% | - | - |
| 06/25 | 1,359 | 1,420 | 1,359 | 1,400 | +3.63% | 144,000 | - | +6.95% | - | - |
| 06/24 | 1,362 | 1,370 | 1,336 | 1,351 | 0% | 223,400 | - | +3.84% | - | - |
| 06/23 | 1,317 | 1,375 | 1,315 | 1,351 | +1.35% | 154,800 | - | +4.4% | - | - |
| 06/22 | 1,344 | 1,351 | 1,321 | 1,333 | +0.45% | 86,200 | - | +3.49% | - | - |
| 06/19 | 1,310 | 1,333 | 1,305 | 1,327 | +1.3% | 173,200 | - | +3.59% | - | - |
| 06/18 | 1,328 | 1,340 | 1,301 | 1,310 | -1.58% | 79,700 | - | +2.91% | - | - |
| 06/17 | 1,343 | 1,343 | 1,326 | 1,331 | +0.08% | 68,500 | - | +5.13% | - | - |
| 06/16 | 1,332 | 1,337 | 1,312 | 1,330 | -0.15% | 62,700 | - | +5.72% | - | - |
| 06/15 | 1,349 | 1,356 | 1,331 | 1,332 | -1.04% | 69,300 | - | +6.56% | - | - |
| 06/12 | 1,332 | 1,347 | 1,318 | 1,346 | +2.12% | 108,800 | - | +8.29% | - | - |
| 06/11 | 1,356 | 1,359 | 1,310 | 1,318 | -2.73% | 130,400 | - | +6.72% | - | - |
| 06/10 | 1,298 | 1,372 | 1,293 | 1,355 | +4.71% | 180,600 | - | +10.34% | - | - |
| 06/09 | 1,293 | 1,296 | 1,280 | 1,294 | -0.15% | 115,000 | - | +6.15% | - | - |
| 06/08 | 1,305 | 1,319 | 1,293 | 1,296 | -1.22% | 85,700 | - | +6.84% | - | - |
| 06/05 | 1,267 | 1,314 | 1,267 | 1,312 | +3.96% | 117,100 | - | +8.7% | - | - |
| 06/04 | 1,260 | 1,271 | 1,254 | 1,262 | +0.08% | 103,700 | - | +5.17% | - | - |
| 06/03 | 1,254 | 1,270 | 1,250 | 1,261 | -0.16% | 85,100 | - | +5.35% | - | - |
| 06/02 | 1,280 | 1,301 | 1,260 | 1,263 | -2.92% | 152,600 | - | +5.78% | - | - |
| 06/01 | 1,284 | 1,309 | 1,279 | 1,301 | +0.77% | 149,100 | - | +9.33% | - | - |
| 05/29 | 1,289 | 1,326 | 1,278 | 1,291 | +0.86% | 145,800 | - | +8.95% | - | - |
| 05/28 | 1,300 | 1,315 | 1,265 | 1,280 | +0.47% | 234,800 | - | +8.47% | - | - |
| 05/27 | 1,260 | 1,282 | 1,255 | 1,274 | +0.87% | 142,500 | - | +8.61% | - | - |
| 05/26 | 1,273 | 1,279 | 1,250 | 1,263 | -1.17% | 144,800 | - | +8.32% | - | - |
| 05/25 | 1,292 | 1,298 | 1,264 | 1,278 | +1.27% | 198,300 | - | +10.17% | - | - |
| 05/22 | 1,218 | 1,270 | 1,213 | 1,262 | +4.82% | 187,000 | - | +9.45% | - | - |
| 05/21 | 1,209 | 1,218 | 1,189 | 1,204 | +2.03% | 139,500 | - | +5.06% | - | - |
| 05/20 | 1,187 | 1,191 | 1,167 | 1,180 | -0.84% | 148,500 | - | +3.42% | - | - |
| 05/19 | 1,174 | 1,191 | 1,171 | 1,190 | +3.03% | 136,700 | - | +4.48% | - | - |
| 05/18 | 1,154 | 1,161 | 1,139 | 1,155 | +1.05% | 144,700 | - | +1.67% | - | - |
| 05/15 | 1,138 | 1,149 | 1,129 | 1,143 | +1.42% | 93,500 | - | +0.62% | - | - |
| 05/14 | 1,140 | 1,140 | 1,112 | 1,127 | -0.97% | 133,500 | - | -0.79% | - | - |
| 05/13 | 1,132 | 1,148 | 1,132 | 1,138 | +0.62% | 133,300 | - | +0.09% | - | - |
| 05/12 | 1,145 | 1,150 | 1,128 | 1,131 | -1.14% | 102,800 | - | -0.53% | - | - |
| 05/11 | 1,146 | 1,151 | 1,139 | 1,144 | -0.17% | 149,900 | - | +0.53% | - | - |
| 05/08 | 1,150 | 1,154 | 1,140 | 1,146 | -0.35% | 164,800 | - | +0.7% | - | - |
| 05/07 | 1,152 | 1,160 | 1,140 | 1,150 | +0.79% | 186,700 | - | +1.05% | - | - |
| 05/01 | 1,128 | 1,149 | 1,115 | 1,141 | +0.71% | 149,100 | - | +0.18% | - | - |
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 | |
| 2011年 8月期 | 56 1,800 8/18 1,800 8/17 | 22 692 3/17 | 6,528,000 204,000 10/12 | 23億3244万 | 8億9669万 | +23.96% 1/12 | -32.62% 3/15 |
| 2012年 8月期 | 75 1,200 4/12 | 41 661 9/15 660 9/13 | 470,400 29,400 4/12 | 31億992万 | 17億1045万 | +21.15% 3/28 | -15.25% 9/13 |
| 2013年 8月期 | 121 969 7/10 | 47 753 9/14 750 9/13 | 2,094,400 130,900 4/15 | 50億2252万 | 19億4370万 | +31.47% 4/15 | -13.2% 8/29 |
| 2014年 8月期 | 119 950 7/30 | 85 680 12/20 | 339,200 42,400 10/11 | 61億1382万 | 35億2457万 | +9.6% 7/4 | -8.28% 9/17 |
| 2015年 8月期 | 194 1,548 7/2 | 104 830 9/17 | 2,309,600 288,700 4/30 | 100億3104万 | 53億4154万 | +28.8% 1/5 | -21.19% 9/8 |
| 2016年 8月期 | 436 1,743 8/19 | 106 422 9/29 | 2,510,400 627,600 5/27 | 225億9625万 | 54億6979万 | +48.05% 7/13 | -12.43% 9/2 |
| 2017年 8月期 | 700 1,399 7/4 | 322 1,287 9/5 | 8,147,600 2,036,900 11/24 | 404億2942万 | 166億8466万 | +40.47% 11/18 | -16.5% 4/13 |
| 2018年 8月期 | 635 1,270 1/30 | 396 791 8/31 | 2,706,800 1,353,400 1/12 | 368億2365万 | 230億3834万 | +16.42% 10/27 | -13.8% 2/14 |
| 2019年 8月期 | 576 1,152 8/14 | 278 555 12/25 | 1,421,800 710,900 10/15 | 337億3678万 | 161億7281万 | +13.1% 8/13 | -25.91% 12/25 |
| 2020年 8月期 | 628 1,256 7/13 | 306 611 3/13 | 1,648,600 824,300 1/15 | 368億9550万 | 179億4836万 | +23.41% 4/20 | -33.97% 3/13 |
| 2021年 8月期 | 765 1,530 7/5 | 450 900 10/27 | 1,756,200 878,100 9/1 | 449億4436万 | 264億3786万 | +13.03% 1/13 | -17.12% 10/26 |
| 2022年 8月期 | 623 1,245 9/17 1,245 9/15 | 421 842 3/8 | 447,200 223,600 2/21 | 365億7237万 | 247億3408万 | +9.52% 1/17 | -14.51% 3/7 |
| 2023年 8月期 | 1,040 2,080 7/3 | 502 1,003 10/24 | 2,217,000 1,108,500 4/13 | 611億83万 | 294億6352万 | +23.4% 1/13 | -9.97% 10/4 |
| 2024年 8月期 | 1,300 2,600 1/12 | 804 1,607 7/12 | 1,578,800 789,400 9/15 | 763億7604万 | 472億626万 | +20.04% 1/12 | -22.36% 4/17 |
| 2025年 8月期 | 1,384 2,768 7/18 | 923 1,846 1/15 | 2,301,200 1,150,600 8/5 | 813億1110万 | 542億2698万 | +14.39% 10/21 | -9.08% 1/15 |
| 最新 | 1,203 2026/9/29 | 99,500 | 692億3361万 | +0.25% 1,200 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 76%（1.76倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 190%（2.9倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/29 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
22円（2011/03/17） - 5463%（55.63倍）
1,203円（9/29）
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。
