前田工繊（7821）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,803
- 始値
- 1,788
- 高値
- 1,848
- 安値
- 1,757
- 終値 -0.06%
- 1,802
- 出来高 +16.91%
- 201,200
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,811 - 株価（25日）
移動平均値 - -2.07%
1,840 - 出来高（5日）
移動平均値 - -1.68%
204,640
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 1,788 | 1,848 | 1,757 | 1,802 | -0.06% | 201,200 | 1226億8126万 | -2.07% | 15.93 | 1.61 |
| 05/21 | 1,819 | 1,845 | 1,790 | 1,803 | -0.66% | 172,100 | 1227億4934万 | -2.28% | 15.94 | 1.62 |
| 05/20 | 1,828 | 1,830 | 1,799 | 1,815 | -1.31% | 131,000 | 1235億6631万 | -1.89% | 16.05 | 1.63 |
| 05/19 | 1,827 | 1,859 | 1,816 | 1,839 | +2.34% | 212,000 | 1252億24万 | -0.92% | 16.26 | 1.65 |
| 05/18 | 1,794 | 1,806 | 1,732 | 1,797 | -0.55% | 306,900 | 1223億4085万 | -3.59% | 15.89 | 1.61 |
| 05/15 | 1,849 | 1,877 | 1,790 | 1,807 | -3.68% | 221,200 | 1230億2166万 | -3.42% | 15.97 | 1.62 |
| 05/14 | 1,845 | 1,949 | 1,829 | 1,876 | +1.68% | 191,400 | 1277億1922万 | -0.11% | 16.58 | 1.68 |
| 05/13 | 1,877 | 1,890 | 1,834 | 1,845 | -0.91% | 187,700 | 1256億872万 | -1.86% | 16.31 | 1.65 |
| 05/12 | 1,845 | 1,865 | 1,843 | 1,862 | +0.92% | 179,000 | 1267億6609万 | -1.17% | 16.46 | 1.67 |
| 05/11 | 1,830 | 1,857 | 1,818 | 1,845 | +2.16% | 152,700 | 1256億872万 | -2.38% | 16.31 | 1.65 |
| 05/08 | 1,805 | 1,814 | 1,779 | 1,806 | +0.22% | 197,400 | 1229億5358万 | -4.6% | 15.97 | 1.62 |
| 05/07 | 1,840 | 1,849 | 1,798 | 1,802 | -1.74% | 211,900 | 1226億8126万 | -5.06% | 15.93 | 1.61 |
| 05/01 | 1,830 | 1,843 | 1,813 | 1,834 | +0.44% | 96,600 | 1248億5984万 | -3.73% | 16.21 | 1.64 |
| 04/30 | 1,850 | 1,850 | 1,813 | 1,826 | -1.78% | 162,400 | 1243億1519万 | -4.35% | 16.14 | 1.64 |
| 04/28 | 1,811 | 1,859 | 1,804 | 1,859 | +2.99% | 177,500 | 1265億6185万 | -2.87% | 16.43 | 1.67 |
| 04/27 | 1,801 | 1,824 | 1,801 | 1,805 | -0.22% | 111,600 | 1228億8550万 | -5.79% | 15.96 | 1.62 |
| 04/24 | 1,814 | 1,827 | 1,798 | 1,809 | -0.39% | 132,400 | 1231億5782万 | -5.73% | 15.99 | 1.62 |
| 04/23 | 1,816 | 1,833 | 1,803 | 1,816 | -1.04% | 157,700 | 1236億3439万 | -5.71% | 16.05 | 1.63 |
| 04/22 | 1,839 | 1,854 | 1,815 | 1,835 | -0.76% | 160,900 | 1249億2792万 | -5.27% | 16.22 | 1.64 |
| 04/21 | 1,884 | 1,890 | 1,837 | 1,849 | -1.7% | 130,900 | 1258億8105万 | -4.94% | 16.35 | 1.66 |
| 04/20 | 1,882 | 1,886 | 1,871 | 1,881 | +0.37% | 64,900 | 1280億5963万 | -3.69% | 16.63 | 1.69 |
| 04/17 | 1,890 | 1,893 | 1,867 | 1,874 | -0.9% | 102,600 | 1275億8306万 | -4.39% | 16.57 | 1.68 |
| 04/16 | 1,915 | 1,919 | 1,891 | 1,891 | -0.84% | 71,100 | 1287億4043万 | -3.91% | 16.72 | 1.69 |
| 04/15 | 1,923 | 1,929 | 1,892 | 1,907 | -0.37% | 123,200 | 1298億2972万 | -3.59% | 16.86 | 1.71 |
| 04/14 | 1,918 | 1,935 | 1,905 | 1,914 | -0.57% | 92,700 | 1303億629万 | -3.72% | 16.92 | 1.71 |
| 04/13 | 1,929 | 1,940 | 1,908 | 1,925 | -0.62% | 118,900 | 1310億5517万 | -3.61% | 17.02 | 1.72 |
| 04/10 | 1,957 | 1,972 | 1,934 | 1,937 | -1.48% | 106,000 | 1318億7214万 | -3.58% | 17.12 | 1.74 |
| 04/09 | 2,016 | 2,018 | 1,953 | 1,966 | -2.82% | 120,900 | 1338億4648万 | -2.63% | 17.38 | 1.76 |
| 04/08 | 2,024 | 2,045 | 2,021 | 2,023 | +2.02% | 120,100 | 1377億2707万 | -0.15% | 17.88 | 1.81 |
| 04/07 | 1,976 | 1,995 | 1,964 | 1,983 | +0.66% | 84,600 | 1350億385万 | -2.27% | 17.53 | 1.78 |
| 04/06 | 1,958 | 1,980 | 1,943 | 1,970 | +1.18% | 89,900 | 1341億1880万 | -3.29% | 17.42 | 1.77 |
| 04/03 | 1,944 | 1,967 | 1,936 | 1,947 | +0.26% | 108,600 | 1325億5295万 | -4.75% | 17.21 | 1.74 |
| 04/02 | 2,015 | 2,028 | 1,942 | 1,942 | -2.95% | 149,900 | 1322億1254万 | -5.31% | 17.17 | 1.74 |
| 04/01 | 1,969 | 2,001 | 1,955 | 2,001 | +3.68% | 163,800 | 1362億2930万 | -2.72% | 17.69 | 1.79 |
| 03/31 | 1,926 | 1,948 | 1,921 | 1,930 | +0.05% | 144,700 | 1313億9558万 | -6.36% | 17.06 | 1.73 |
| 03/30 | 1,901 | 1,929 | 1,883 | 1,929 | -1.58% | 200,000 | 1313億2750万 | -6.77% | 17.05 | 1.73 |
| 03/27 | 1,956 | 1,965 | 1,943 | 1,960 | +0.82% | 139,400 | 1334億3799万 | -5.54% | 17.33 | 1.76 |
| 03/26 | 1,933 | 1,946 | 1,922 | 1,944 | -0.15% | 128,400 | 1323億4870万 | -6.4% | 17.19 | 1.74 |
| 03/25 | 1,947 | 1,962 | 1,941 | 1,947 | +2.1% | 83,800 | 1325億5295万 | -6.35% | 17.21 | 1.74 |
| 03/24 | 1,930 | 1,930 | 1,891 | 1,907 | +0.9% | 113,400 | 1298億2972万 | -8.36% | 16.86 | 1.71 |
| 03/23 | 1,947 | 1,947 | 1,886 | 1,890 | -4.88% | 118,500 | 1286億7235万 | -9.35% | 16.71 | 1.69 |
| 03/19 | 2,050 | 2,050 | 1,987 | 1,987 | -4.56% | 101,100 | 1352億7617万 | -4.93% | 17.57 | 1.78 |
| 03/18 | 2,061 | 2,083 | 2,059 | 2,082 | +1.51% | 82,800 | 1417億4383万 | -0.43% | 18.41 | 1.87 |
| 03/17 | 2,055 | 2,067 | 2,051 | 2,051 | +0.44% | 70,000 | 1396億3333万 | -1.72% | 18.13 | 1.84 |
| 03/16 | 2,048 | 2,066 | 2,024 | 2,042 | -0.44% | 80,700 | 1390億2060万 | -1.97% | 18.05 | 1.83 |
| 03/13 | 2,054 | 2,090 | 2,049 | 2,051 | -1.54% | 116,600 | 1396億3333万 | -1.39% | 18.13 | 1.84 |
| 03/12 | 2,121 | 2,150 | 2,049 | 2,083 | -2.71% | 186,700 | 1418億1191万 | +0.39% | 18.41 | 1.87 |
| 03/11 | 2,158 | 2,170 | 2,141 | 2,141 | -0.46% | 100,600 | 1457億6059万 | +3.58% | 18.93 | 1.92 |
| 03/10 | 2,163 | 2,185 | 2,144 | 2,151 | +0.14% | 149,600 | 1464億4139万 | +4.57% | 19.02 | 1.93 |
| 03/09 | 2,134 | 2,161 | 2,113 | 2,148 | -2.41% | 216,500 | 1462億3715万 | +5.04% | 18.99 | 1.92 |
| 03/06 | 2,175 | 2,212 | 2,151 | 2,201 | -0.18% | 120,400 | 1498億4542万 | +8.32% | 19.46 | 1.97 |
| 03/05 | 2,229 | 2,241 | 2,183 | 2,205 | +3.57% | 313,700 | 1501億1774万 | +9.27% | 19.49 | 1.98 |
| 03/04 | 2,109 | 2,162 | 2,094 | 2,129 | +0.95% | 323,700 | 1449億4362万 | +6.18% | 18.82 | 1.91 |
| 03/03 | 2,187 | 2,190 | 2,067 | 2,109 | -3.21% | 419,400 | 1435億8201万 | +5.61% | 18.64 | 1.89 |
| 03/02 | 2,119 | 2,180 | 2,119 | 2,179 | +1.54% | 173,900 | 1483億4765万 | +9.5% | 19.26 | 1.95 |
| 02/27 | 2,118 | 2,153 | 2,101 | 2,146 | +0.99% | 223,000 | 1461億99万 | +8.38% | 18.97 | 1.92 |
| 02/26 | 2,101 | 2,142 | 2,095 | 2,125 | +1.48% | 242,400 | 1446億7130万 | +7.81% | 18.79 | 1.9 |
| 02/25 | 2,093 | 2,124 | 2,078 | 2,094 | -0.38% | 192,100 | 1425億6080万 | +6.62% | 18.51 | 1.88 |
| 02/24 | 2,125 | 2,159 | 2,099 | 2,102 | -0.76% | 301,300 | 1431億544万 | +7.35% | 18.58 | 1.88 |
| 02/20 | 2,100 | 2,160 | 2,093 | 2,118 | +1.83% | 359,000 | 1441億9473万 | +8.45% | 18.72 | 1.9 |
| 02/19 | 2,024 | 2,097 | 2,016 | 2,080 | +3.95% | 267,200 | 1416億767万 | +6.78% | 18.39 | 1.86 |
| 02/18 | 2,019 | 2,021 | 2,001 | 2,001 | -0.1% | 129,600 | 1362億2930万 | +2.88% | 17.69 | 1.79 |
| 02/17 | 1,986 | 2,020 | 1,964 | 2,003 | +0.15% | 173,400 | 1363億6546万 | +3.09% | 17.71 | 1.79 |
| 02/16 | 2,034 | 2,037 | 1,989 | 2,000 | -0.35% | 196,800 | 1361億6122万 | +2.99% | 17.68 | 1.79 |
| 02/13 | 1,999 | 2,098 | 1,975 | 2,007 | -0.94% | 352,600 | 1366億3778万 | +3.4% | 17.74 | 1.8 |
| 02/12 | 1,996 | 2,028 | 1,987 | 2,026 | +1.66% | 165,100 | 1379億3131万 | +4.43% | 17.91 | 1.82 |
| 02/10 | 1,979 | 1,993 | 1,974 | 1,993 | +0.71% | 125,800 | 1356億8465万 | +2.78% | 17.62 | 1.79 |
| 02/09 | 1,975 | 1,981 | 1,958 | 1,979 | +1.07% | 98,800 | 1347億3153万 | +2.12% | 17.49 | 1.77 |
| 02/06 | 1,975 | 1,992 | 1,951 | 1,958 | -0.05% | 119,100 | 1333億183万 | +1.03% | 17.31 | 1.75 |
| 02/05 | 1,961 | 1,977 | 1,953 | 1,959 | +1.61% | 186,100 | 1333億6991万 | +1.03% | 17.32 | 1.76 |
| 02/04 | 1,903 | 1,940 | 1,891 | 1,928 | +1.47% | 131,100 | 1312億5941万 | -0.62% | 17.04 | 1.73 |
| 02/03 | 1,891 | 1,920 | 1,881 | 1,900 | +1.12% | 146,400 | 1293億5316万 | -2.16% | 16.8 | 1.7 |
| 02/02 | 1,850 | 1,892 | 1,840 | 1,879 | +1.57% | 166,900 | 1279億2346万 | -3.39% | 16.61 | 1.68 |
| 01/30 | 1,849 | 1,851 | 1,836 | 1,850 | +1.09% | 136,000 | 1259億4913万 | -5.08% | 16.35 | 1.66 |
| 01/29 | 1,830 | 1,830 | 1,805 | 1,830 | -0.44% | 138,700 | 1245億8751万 | -6.39% | 16.18 | 1.64 |
| 01/28 | 1,873 | 1,873 | 1,825 | 1,838 | -2.7% | 161,300 | 1251億3216万 | -6.22% | 16.25 | 1.65 |
| 01/27 | 1,910 | 1,920 | 1,886 | 1,889 | -1.97% | 125,200 | 1286億427万 | -3.87% | 16.7 | 1.69 |
| 01/26 | 1,915 | 1,928 | 1,903 | 1,927 | -0.31% | 117,900 | 1311億9133万 | -2.08% | 17.04 | 1.73 |
| 01/23 | 1,962 | 1,982 | 1,931 | 1,933 | -0.57% | 122,000 | 1315億9982万 | -1.88% | 17.09 | 1.73 |
| 01/22 | 1,937 | 1,950 | 1,926 | 1,944 | +1.2% | 83,700 | 1323億4870万 | -1.47% | 17.19 | 1.74 |
| 01/21 | 1,920 | 1,940 | 1,916 | 1,921 | -0.52% | 110,700 | 1307億8285万 | -2.59% | 16.98 | 1.72 |
| 01/20 | 1,946 | 1,954 | 1,928 | 1,931 | -0.72% | 106,600 | 1314億6366万 | -2.13% | 17.07 | 1.73 |
| 01/19 | 1,990 | 2,002 | 1,945 | 1,945 | -2.26% | 125,600 | 1324億1679万 | -1.37% | 17.19 | 1.74 |
| 01/16 | 1,995 | 2,007 | 1,971 | 1,990 | -0.45% | 81,000 | 1354億8041万 | +0.91% | 17.59 | 1.78 |
| 01/15 | 1,985 | 2,014 | 1,980 | 1,999 | +0.65% | 73,600 | 1360億9314万 | +1.47% | 17.67 | 1.79 |
| 01/14 | 1,971 | 1,999 | 1,970 | 1,986 | +1.02% | 77,500 | 1352億809万 | +0.91% | 17.56 | 1.78 |
| 01/13 | 1,991 | 1,999 | 1,961 | 1,966 | -0.81% | 125,900 | 1338億4648万 | -0.05% | 17.38 | 1.76 |
| 01/09 | 1,982 | 1,993 | 1,976 | 1,982 | +0.51% | 68,800 | 1349億3577万 | +0.76% | 17.52 | 1.78 |
| 01/08 | 1,971 | 1,987 | 1,971 | 1,972 | -0.45% | 72,900 | 1342億5496万 | +0.25% | 17.43 | 1.77 |
| 01/07 | 1,970 | 1,988 | 1,960 | 1,981 | -0.45% | 125,400 | 1348億6769万 | +0.56% | 17.51 | 1.78 |
| 01/06 | 1,977 | 1,997 | 1,977 | 1,990 | +0.66% | 71,100 | 1354億8041万 | +0.91% | 17.59 | 1.78 |
| 01/05 | 1,970 | 2,004 | 1,944 | 1,977 | -0.05% | 122,100 | 1345億9536万 | +0.15% | 17.48 | 1.77 |
| 2025 | ||||||||||
| 12/30 | 1,981 | 1,990 | 1,974 | 1,978 | -0.45% | 96,200 | 1346億6345万 | +0.1% | 17.49 | 1.79 |
| 12/29 | 1,978 | 1,991 | 1,968 | 1,987 | +0.2% | 97,700 | 1352億7617万 | +0.51% | 17.57 | 1.8 |
| 12/26 | 1,984 | 2,000 | 1,979 | 1,983 | +0.05% | 64,900 | 1350億385万 | +0.3% | 17.53 | 1.79 |
| 12/25 | 1,972 | 2,000 | 1,972 | 1,982 | +0.51% | 56,900 | 1349億3577万 | +0.3% | 17.52 | 1.79 |
| 12/24 | 1,981 | 1,987 | 1,969 | 1,972 | -0.5% | 71,800 | 1342億5496万 | -0.15% | 17.43 | 1.78 |
| 12/23 | 1,965 | 1,989 | 1,965 | 1,982 | +0.1% | 41,500 | 1349億3577万 | +0.3% | 17.52 | 1.79 |
| 12/22 | 1,967 | 1,987 | 1,967 | 1,980 | +0.61% | 64,600 | 1347億9961万 | +0.2% | 17.5 | 1.79 |
| 12/19 | 1,957 | 1,978 | 1,957 | 1,968 | +0.2% | 90,200 | 1339億8264万 | -0.46% | 17.4 | 1.78 |
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 | |
| 2008年 9月期 | 122 2,440 10/31 | 60 1,200 9/30 | 466,000 23,300 11/2 | - | - | +11.92% 4/30 | -31.57% 10/8 |
| 2009年 9月期 | 88 1,767 7/15 1,767 6/30 | 38 765 11/13 | 568,000 28,400 12/1 | - | - | +38.89% 12/30 | -12.91% 11/10 |
| 2010年 9月期 | 122 2,440 7/26 2,440 5/7 他2件 | 59 1,187 11/30 | 368,000 18,400 4/27 | - | - | +56.23% 5/6 | -9.48% 6/7 |
| 2011年 9月期 | 162 1,618 4/4 | 95 952 11/4 | 883,000 88,300 3/15 | 40億4965万 | 23億8274万 | +28.27% 3/15 | -12.55% 8/9 |
| 2012年 9月期 | 249 2,486 4/16 | 95 951 11/22 | 1,108,000 110,800 3/13 | 62億2215万 | 23億8023万 | +30.61% 4/16 | -22.56% 5/15 |
| 2013年 9月期 | 692 1,383 9/10 | 160 1,602 10/11 | 1,911,000 191,100 11/29 | 173億741万 | 40億961万 | +27.79% 1/15 | -16.97% 6/7 |
| 2014年 9月期 | 863 1,725 4/1 | 526 1,051 11/12 | 1,932,400 966,200 6/17 | 504億1968万 | 131億5263万 | +15.14% 2/18 | -10.98% 4/14 |
| 2015年 9月期 | 702 1,403 10/31 | 400 799 8/25 | 720,200 360,100 3/5 | 452億1700万 | 257億5081万 | +8.59% 4/16 | -14.99% 8/25 |
| 2016年 9月期 | 631 1,261 4/19 | 453 906 10/1 | 703,800 351,900 11/13 | 406億4253万 | 291億9929万 | +13.11% 11/17 | -10.44% 2/12 |
| 2017年 9月期 | 930 1,860 9/29 1,860 9/20 | 519 1,038 11/9 | 604,400 302,200 9/14 | 599億5951万 | 334億6127万 | +11.42% 9/15 | -6.92% 11/9 |
| 2018年 9月期 | 1,245 2,490 9/28 | 805 1,609 3/26 | 797,000 398,500 9/6 | 802億6838万 | 518億6820万 | +17% 9/26 | -12.2% 3/26 |
| 2019年 9月期 | 1,456 2,911 2/14 | 685 1,370 8/29 | 1,189,400 594,700 4/3 | 939億944万 | 441億9647万 | +15.09% 10/25 | -18.96% 8/13 |
| 2020年 9月期 | 1,424 2,847 9/29 | 723 1,446 10/3 | 1,909,200 954,600 11/5 | 918億4478万 | 466億4824万 | +13.99% 6/2 | -19.22% 3/16 |
| 2021年 9月期 | 1,885 3,770 8/2 | 1,226 2,451 12/7 | 418,200 209,100 2/4 | 1216億2095万 | 790億6975万 | +12.47% 3/22 | -10% 10/7 |
| 2022年 6月期 | 2,023 4,045 12/13 | 1,235 2,470 6/17 | 432,400 216,200 6/29 | 1304億9250万 | 796億8269万 | +9.88% 12/10 | -11.98% 5/9 |
| 2023年 6月期 | 1,745 3,490 11/17 | 1,401 2,802 7/7 | 1,014,000 507,000 1/30 | 1125億8809万 | 903億9308万 | +11.86% 11/17 | -8.56% 12/21 |
| 2024年 6月期 | 1,898 3,795 3/21 | 1,408 2,816 10/26 | 601,400 300,700 2/15 | 1224億2745万 | 908億4472万 | +10.57% 3/14 | -8.18% 8/2 |
| 2025年 6月期 | 2,159 5/29 | 1,322 8/5 | 656,700 1/30 | 1469億8604万 | 900億256万 | +12.53% 9/26 | -17.07% 8/5 |
| 最新 | 1,802 2026/5/22 | 201,200 | 1226億8126万 | -2.07% 1,840 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 76%（1.76倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 191%（2.91倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- 27%（1.27倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/05/22 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
38円（2008/11/13） - 4611%（47.11倍）
1,802円（5/22）
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。
