- 7821
- 2026/10/01
- 時価
- 1328億円
- PER 予
- 13.56倍
- 2010年以降
- 1.84-36.63倍
（2010-2026年） - PBR
- 1.71倍
- 2010年以降
- 0.15-3.15倍
（2010-2026年） - 配当 予
- 1.64%
- ROE 予
- 12.61%
- ROA 予
- 10.12%
- 資料
- Link
- CSV,JSON
前田工繊（7821）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,952
- 始値
- 1,934
- 高値
- 1,953
- 安値
- 1,925
- 終値 ±0%
- 1,952
- 出来高 -23.08%
- 184,300
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,950 - 株価（25日）
移動平均値 - -1.46%
1,981 - 出来高（5日）
移動平均値 - -1.15%
186,440
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,934 | 1,953 | 1,925 | 1,952 | 0% | 184,300 | - | -1.46% | - | - |
| 09/30 | 1,911 | 1,953 | 1,893 | 1,952 | +1.72% | 239,600 | - | -1.61% | - | - |
| 09/29 | 1,939 | 1,946 | 1,908 | 1,919 | -1.39% | 151,200 | - | -3.42% | - | - |
| 09/28 | 1,980 | 1,985 | 1,930 | 1,946 | -1.87% | 187,000 | - | -2.31% | - | - |
| 09/25 | 1,984 | 1,990 | 1,966 | 1,983 | +0.2% | 170,100 | - | -0.5% | - | - |
| 09/24 | 1,995 | 2,003 | 1,965 | 1,979 | -0.6% | 141,200 | - | -0.8% | - | - |
| 09/18 | 1,996 | 1,997 | 1,975 | 1,991 | -0.3% | 100,600 | - | -0.25% | - | - |
| 09/17 | 1,980 | 1,997 | 1,966 | 1,997 | +0.86% | 97,100 | - | 0% | - | - |
| 09/16 | 1,970 | 2,005 | 1,965 | 1,980 | +1.54% | 117,400 | - | -0.85% | - | - |
| 09/15 | 1,920 | 1,953 | 1,918 | 1,950 | +1.3% | 127,500 | - | -2.5% | - | - |
| 09/14 | 1,922 | 1,940 | 1,908 | 1,925 | +0.52% | 78,100 | - | -4.04% | - | - |
| 09/11 | 1,900 | 1,923 | 1,900 | 1,915 | -1.19% | 97,200 | - | -4.58% | - | - |
| 09/10 | 1,923 | 1,961 | 1,917 | 1,938 | +0.21% | 87,900 | - | -3.63% | - | - |
| 09/09 | 1,944 | 1,959 | 1,934 | 1,934 | -0.97% | 78,000 | - | -3.88% | - | - |
| 09/08 | 1,933 | 1,965 | 1,927 | 1,953 | +0.1% | 83,000 | - | -3.03% | - | - |
| 09/07 | 1,980 | 1,996 | 1,949 | 1,951 | -2.21% | 84,500 | - | -3.08% | - | - |
| 09/04 | 1,983 | 2,007 | 1,981 | 1,995 | -0.3% | 110,200 | - | -0.94% | - | - |
| 09/03 | 1,981 | 2,004 | 1,965 | 2,001 | +0.7% | 91,400 | - | -0.6% | - | - |
| 09/02 | 2,010 | 2,021 | 1,980 | 1,987 | -2.41% | 140,600 | - | -1.24% | - | - |
| 09/01 | 2,042 | 2,062 | 2,027 | 2,036 | -1.36% | 140,200 | - | +1.39% | - | - |
| 08/31 | 2,099 | 2,100 | 2,063 | 2,064 | +0.44% | 183,700 | - | +3.1% | - | - |
| 08/28 | 2,046 | 2,056 | 2,030 | 2,055 | +0.39% | 98,700 | - | +3.11% | - | - |
| 08/27 | 2,039 | 2,068 | 2,039 | 2,047 | -0.29% | 83,900 | - | +3.12% | - | - |
| 08/26 | 2,030 | 2,065 | 2,030 | 2,053 | +1.63% | 82,000 | - | +3.84% | - | - |
| 08/25 | 2,024 | 2,048 | 2,010 | 2,020 | -0.49% | 173,800 | - | +2.64% | - | - |
| 08/24 | 2,050 | 2,057 | 2,024 | 2,030 | -0.1% | 75,700 | - | +3.52% | - | - |
| 08/21 | 2,043 | 2,044 | 1,999 | 2,032 | -0.39% | 99,700 | - | +4.05% | - | - |
| 08/20 | 2,005 | 2,048 | 2,001 | 2,040 | +3.03% | 104,800 | - | +4.78% | - | - |
| 08/19 | 2,015 | 2,015 | 1,974 | 1,980 | -1.88% | 110,700 | - | +2.01% | - | - |
| 08/18 | 2,006 | 2,022 | 1,990 | 2,018 | +0.55% | 104,000 | - | +4.29% | - | - |
| 08/17 | 2,026 | 2,046 | 2,006 | 2,007 | -0.3% | 113,400 | - | +4.1% | - | - |
| 08/14 | 1,986 | 2,014 | 1,966 | 2,013 | +0.55% | 138,300 | - | +4.73% | - | - |
| 08/13 | 2,058 | 2,061 | 1,982 | 2,002 | -3.1% | 230,100 | - | +4.54% | - | - |
| 08/12 | 2,100 | 2,103 | 2,033 | 2,066 | -1.2% | 164,500 | - | +8.11% | - | - |
| 08/10 | 2,098 | 2,128 | 2,013 | 2,091 | +7.29% | 382,300 | - | +9.82% | - | - |
| 08/07 | 2,014 | 2,057 | 1,854 | 1,949 | -2.99% | 462,700 | - | +2.9% | - | - |
| 08/06 | 2,000 | 2,009 | 1,980 | 2,009 | +1.88% | 176,700 | - | +6.41% | - | - |
| 08/05 | 1,982 | 1,983 | 1,948 | 1,972 | +0.25% | 120,500 | - | +5.01% | - | - |
| 08/04 | 1,940 | 1,971 | 1,917 | 1,967 | +1.39% | 180,200 | - | +5.19% | - | - |
| 08/03 | 1,965 | 1,982 | 1,930 | 1,940 | -1.27% | 222,000 | - | +4.19% | - | - |
| 07/31 | 1,962 | 1,984 | 1,948 | 1,965 | -1.01% | 186,600 | - | +5.93% | - | - |
| 07/30 | 2,006 | 2,018 | 1,970 | 1,985 | +0.97% | 410,400 | - | +7.47% | - | - |
| 07/29 | 1,924 | 1,973 | 1,914 | 1,966 | +4.3% | 224,100 | - | +6.96% | - | - |
| 07/28 | 1,895 | 1,897 | 1,863 | 1,885 | -0.48% | 112,100 | - | +3.01% | - | - |
| 07/27 | 1,873 | 1,895 | 1,860 | 1,894 | +2.77% | 112,300 | - | +3.78% | - | - |
| 07/24 | 1,822 | 1,855 | 1,821 | 1,843 | -0.43% | 65,400 | - | +1.26% | - | - |
| 07/23 | 1,840 | 1,851 | 1,825 | 1,851 | +0.6% | 90,900 | - | +1.93% | - | - |
| 07/22 | 1,843 | 1,854 | 1,829 | 1,840 | -0.11% | 117,600 | - | +1.55% | - | - |
| 07/21 | 1,854 | 1,864 | 1,836 | 1,842 | +0.33% | 118,000 | - | +1.82% | - | - |
| 07/17 | 1,840 | 1,860 | 1,823 | 1,836 | -0.22% | 108,300 | - | +1.66% | - | - |
| 07/16 | 1,880 | 1,880 | 1,840 | 1,840 | -2.08% | 114,800 | - | +2.11% | - | - |
| 07/15 | 1,899 | 1,899 | 1,856 | 1,879 | +0.32% | 125,100 | - | +4.51% | - | - |
| 07/14 | 1,863 | 1,880 | 1,854 | 1,873 | +1.35% | 95,400 | - | +4.46% | - | - |
| 07/13 | 1,860 | 1,873 | 1,842 | 1,848 | -0.05% | 129,500 | - | +3.3% | - | - |
| 07/10 | 1,855 | 1,870 | 1,822 | 1,849 | +0.71% | 147,500 | - | +3.59% | - | - |
| 07/09 | 1,842 | 1,856 | 1,825 | 1,836 | -1.13% | 156,000 | - | +2.97% | - | - |
| 07/08 | 1,902 | 1,919 | 1,855 | 1,857 | -2.26% | 189,200 | - | +4.33% | - | - |
| 07/07 | 1,902 | 1,923 | 1,891 | 1,900 | +0.9% | 142,800 | - | +6.86% | - | - |
| 07/06 | 1,849 | 1,883 | 1,845 | 1,883 | +2.06% | 176,200 | - | +6.2% | - | - |
| 07/03 | 1,854 | 1,856 | 1,821 | 1,845 | +2.44% | 172,200 | - | +4.3% | - | - |
| 07/02 | 1,798 | 1,824 | 1,791 | 1,801 | +2.04% | 155,800 | - | +1.87% | - | - |
| 07/01 | 1,753 | 1,783 | 1,735 | 1,765 | +0.28% | 161,900 | - | -0.17% | - | - |
| 06/30 | 1,783 | 1,783 | 1,755 | 1,760 | -0.79% | 153,000 | - | -0.56% | - | - |
| 06/29 | 1,765 | 1,780 | 1,758 | 1,774 | +0.68% | 128,800 | - | +0.17% | - | - |
| 06/26 | 1,752 | 1,774 | 1,749 | 1,762 | +0.46% | 139,600 | - | -0.56% | - | - |
| 06/25 | 1,789 | 1,791 | 1,752 | 1,754 | -0.9% | 141,200 | - | -1.07% | - | - |
| 06/24 | 1,760 | 1,776 | 1,753 | 1,770 | +0.97% | 143,300 | - | -0.28% | - | - |
| 06/23 | 1,780 | 1,791 | 1,753 | 1,753 | -1.41% | 142,300 | - | -1.35% | - | - |
| 06/22 | 1,770 | 1,778 | 1,754 | 1,778 | +0.45% | 139,200 | - | -0.17% | - | - |
| 06/19 | 1,738 | 1,784 | 1,738 | 1,770 | +1.84% | 204,600 | - | -0.62% | - | - |
| 06/18 | 1,741 | 1,757 | 1,730 | 1,738 | -0.86% | 106,300 | - | -2.52% | - | - |
| 06/17 | 1,757 | 1,778 | 1,751 | 1,753 | -0.11% | 94,100 | - | -1.96% | - | - |
| 06/16 | 1,761 | 1,783 | 1,750 | 1,755 | -1.13% | 111,200 | - | -2.06% | - | - |
| 06/15 | 1,752 | 1,783 | 1,742 | 1,775 | +2.19% | 114,000 | - | -1.17% | - | - |
| 06/12 | 1,734 | 1,739 | 1,714 | 1,737 | +0.58% | 121,600 | - | -3.45% | - | - |
| 06/11 | 1,772 | 1,772 | 1,714 | 1,727 | -2.65% | 152,900 | - | -4.16% | - | - |
| 06/10 | 1,771 | 1,786 | 1,762 | 1,774 | +0.74% | 102,100 | - | -1.72% | - | - |
| 06/09 | 1,768 | 1,776 | 1,749 | 1,761 | +0.8% | 137,200 | - | -2.55% | - | - |
| 06/08 | 1,782 | 1,815 | 1,743 | 1,747 | -2.4% | 170,300 | - | -3.48% | - | - |
| 06/05 | 1,773 | 1,790 | 1,773 | 1,790 | +1.02% | 93,700 | - | -1.32% | - | - |
| 06/04 | 1,785 | 1,804 | 1,772 | 1,772 | -1.66% | 152,400 | - | -2.37% | - | - |
| 06/03 | 1,767 | 1,817 | 1,765 | 1,802 | +1.98% | 140,700 | - | -0.77% | - | - |
| 06/02 | 1,757 | 1,790 | 1,721 | 1,767 | -1.45% | 218,200 | - | -2.75% | - | - |
| 06/01 | 1,816 | 1,824 | 1,788 | 1,793 | -2.18% | 165,500 | - | -1.48% | - | - |
| 05/29 | 1,803 | 1,848 | 1,803 | 1,833 | +1.78% | 259,400 | - | +0.6% | - | - |
| 05/28 | 1,809 | 1,811 | 1,781 | 1,801 | 0% | 171,800 | - | -1.26% | - | - |
| 05/27 | 1,806 | 1,813 | 1,783 | 1,801 | +0.61% | 104,300 | - | -1.42% | - | - |
| 05/26 | 1,795 | 1,806 | 1,783 | 1,790 | -0.17% | 102,800 | - | -2.19% | - | - |
| 05/25 | 1,813 | 1,820 | 1,767 | 1,793 | -0.5% | 119,400 | - | -2.29% | - | - |
| 05/22 | 1,788 | 1,848 | 1,757 | 1,802 | -0.06% | 201,200 | - | -2.07% | - | - |
| 05/21 | 1,819 | 1,845 | 1,790 | 1,803 | -0.66% | 172,100 | - | -2.28% | - | - |
| 05/20 | 1,828 | 1,830 | 1,799 | 1,815 | -1.31% | 131,000 | - | -1.89% | - | - |
| 05/19 | 1,827 | 1,859 | 1,816 | 1,839 | +2.34% | 212,000 | - | -0.92% | - | - |
| 05/18 | 1,794 | 1,806 | 1,732 | 1,797 | -0.55% | 306,900 | - | -3.59% | - | - |
| 05/15 | 1,849 | 1,877 | 1,790 | 1,807 | -3.68% | 221,200 | - | -3.42% | - | - |
| 05/14 | 1,845 | 1,949 | 1,829 | 1,876 | +1.68% | 191,400 | - | -0.11% | - | - |
| 05/13 | 1,877 | 1,890 | 1,834 | 1,845 | -0.91% | 187,700 | - | -1.86% | - | - |
| 05/12 | 1,845 | 1,865 | 1,843 | 1,862 | +0.92% | 179,000 | - | -1.17% | - | - |
| 05/11 | 1,830 | 1,857 | 1,818 | 1,845 | +2.16% | 152,700 | - | -2.38% | - | - |
| 05/08 | 1,805 | 1,814 | 1,779 | 1,806 | +0.22% | 197,400 | - | -4.6% | - | - |
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 | 406億4152万 | 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 |
| 2026年 6月期 | 2,241 3/5 | 1,714 6/12 6/11 | 938,900 8/12 | 1525億6865万 | - | +9.51% 3/2 | -9.35% 3/23 |
| 最新 | 1,952 2026/10/1 | 184,300 | 1328億9335万 | -1.46% 1,981 | |||
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）
- 2026/10/01 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
38円（2008/11/13） - 5003%（51.03倍）
1,952円（10/1）
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。
