- 7856
- 2026/09/29
- 時価
- 306億円
- PER 予
- 19.36倍
- 2010年以降
- 4-23.37倍
（2010-2025年） - PBR
- 0.91倍
- 2010年以降
- 0.44-1.48倍
（2010-2025年） - 配当 予
- 3.64%
- ROE 予
- 4.68%
- ROA 予
- 3.34%
- 資料
- Link
- CSV,JSON
萩原工業（7856）の株価チャート
株価
9/29
- 前日 (9/28)
- 2,086
- 始値
- 2,081
- 高値
- 2,081
- 安値
- 2,051
- 終値 -1.34%
- 2,058
- 出来高 +44.58%
- 152,100
乖離率
- 株価（5日）
移動平均値 - +0.54%
2,047 - 株価（25日）
移動平均値 - +5.11%
1,958 - 出来高（5日）
移動平均値 - +57.85%
96,360
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 | 2,081 | 2,081 | 2,051 | 2,058 | -1.34% | 152,100 | - | +5.11% | - | - |
| 09/28 | 2,060 | 2,095 | 2,060 | 2,086 | +1.76% | 105,200 | - | +6.92% | - | - |
| 09/25 | 2,008 | 2,050 | 2,008 | 2,050 | +2.4% | 70,200 | - | +5.56% | - | - |
| 09/24 | 2,035 | 2,035 | 2,000 | 2,002 | -1.77% | 110,800 | - | +3.46% | - | - |
| 09/18 | 2,047 | 2,057 | 2,036 | 2,038 | -0.73% | 43,500 | - | +5.6% | - | - |
| 09/17 | 2,015 | 2,056 | 2,010 | 2,053 | +1.53% | 68,200 | - | +6.76% | - | - |
| 09/16 | 2,023 | 2,040 | 2,022 | 2,022 | +0.2% | 51,600 | - | +5.64% | - | - |
| 09/15 | 2,026 | 2,027 | 2,009 | 2,018 | +0.15% | 51,500 | - | +5.88% | - | - |
| 09/14 | 1,996 | 2,034 | 1,996 | 2,015 | +1% | 69,000 | - | +6.16% | - | - |
| 09/11 | 1,980 | 2,017 | 1,980 | 1,995 | -0.1% | 94,400 | - | +5.5% | - | - |
| 09/10 | 1,947 | 2,016 | 1,945 | 1,997 | +2.52% | 206,500 | - | +6.05% | - | - |
| 09/09 | 1,990 | 2,025 | 1,935 | 1,948 | -2.5% | 231,000 | - | +3.95% | - | - |
| 09/08 | 2,071 | 2,110 | 1,950 | 1,998 | +5.1% | 743,400 | - | +7.07% | - | - |
| 09/07 | 1,885 | 1,903 | 1,876 | 1,901 | +1.22% | 213,800 | - | +2.42% | - | - |
| 09/04 | 1,882 | 1,892 | 1,874 | 1,878 | -0.37% | 47,200 | - | +1.46% | - | - |
| 09/03 | 1,888 | 1,898 | 1,876 | 1,885 | +0.48% | 48,200 | - | +2% | - | - |
| 09/02 | 1,885 | 1,897 | 1,872 | 1,876 | -1.21% | 56,100 | - | +1.63% | - | - |
| 09/01 | 1,890 | 1,908 | 1,882 | 1,899 | +0.74% | 47,400 | - | +3.04% | - | - |
| 08/31 | 1,910 | 1,913 | 1,880 | 1,885 | -1.05% | 69,800 | - | +2.45% | - | - |
| 08/28 | 1,890 | 1,909 | 1,888 | 1,905 | +0.79% | 39,100 | - | +3.76% | - | - |
| 08/27 | 1,897 | 1,897 | 1,882 | 1,890 | +0.48% | 32,400 | - | +3.22% | - | - |
| 08/26 | 1,895 | 1,900 | 1,873 | 1,881 | -0.58% | 41,200 | - | +2.96% | - | - |
| 08/25 | 1,926 | 1,931 | 1,886 | 1,892 | -1.25% | 52,700 | - | +3.73% | - | - |
| 08/24 | 1,861 | 1,925 | 1,858 | 1,916 | +3.01% | 86,600 | - | +5.33% | - | - |
| 08/21 | 1,860 | 1,877 | 1,860 | 1,860 | -0.8% | 41,900 | - | +2.54% | - | - |
| 08/20 | 1,870 | 1,885 | 1,842 | 1,875 | +0.32% | 56,900 | - | +3.53% | - | - |
| 08/19 | 1,879 | 1,889 | 1,835 | 1,869 | -0.85% | 86,100 | - | +3.43% | - | - |
| 08/18 | 1,864 | 1,895 | 1,854 | 1,885 | +1.13% | 52,400 | - | +4.55% | - | - |
| 08/17 | 1,867 | 1,880 | 1,854 | 1,864 | -0.32% | 69,400 | - | +3.67% | - | - |
| 08/14 | 1,830 | 1,877 | 1,829 | 1,870 | +2.19% | 97,700 | - | +4.24% | - | - |
| 08/13 | 1,817 | 1,832 | 1,813 | 1,830 | +0.94% | 45,800 | - | +2.23% | - | - |
| 08/12 | 1,823 | 1,825 | 1,804 | 1,813 | -0.55% | 32,500 | - | +1.45% | - | - |
| 08/10 | 1,825 | 1,832 | 1,808 | 1,823 | -0.27% | 29,800 | - | +2.19% | - | - |
| 08/07 | 1,800 | 1,828 | 1,800 | 1,828 | +1.67% | 34,600 | - | +2.64% | - | - |
| 08/06 | 1,771 | 1,800 | 1,770 | 1,798 | +1.52% | 33,500 | - | +1.18% | - | - |
| 08/05 | 1,751 | 1,774 | 1,751 | 1,771 | +1.03% | 28,100 | - | -0.17% | - | - |
| 08/04 | 1,750 | 1,763 | 1,743 | 1,753 | -0.11% | 30,600 | - | -1.07% | - | - |
| 08/03 | 1,775 | 1,775 | 1,748 | 1,755 | -1.46% | 45,600 | - | -0.9% | - | - |
| 07/31 | 1,795 | 1,805 | 1,779 | 1,781 | -0.72% | 51,700 | - | +0.56% | - | - |
| 07/30 | 1,831 | 1,832 | 1,794 | 1,794 | -2.23% | 115,400 | - | +1.36% | - | - |
| 07/29 | 1,866 | 1,870 | 1,821 | 1,835 | +1.83% | 124,400 | - | +3.85% | - | - |
| 07/28 | 1,820 | 1,829 | 1,796 | 1,802 | -1.21% | 45,400 | - | +2.27% | - | - |
| 07/27 | 1,788 | 1,825 | 1,788 | 1,824 | +2.59% | 61,200 | - | +3.7% | - | - |
| 07/24 | 1,799 | 1,799 | 1,775 | 1,778 | -0.78% | 33,600 | - | +1.31% | - | - |
| 07/23 | 1,787 | 1,796 | 1,787 | 1,792 | +0.28% | 19,600 | - | +2.22% | - | - |
| 07/22 | 1,793 | 1,797 | 1,783 | 1,787 | -0.33% | 37,400 | - | +2.17% | - | - |
| 07/21 | 1,777 | 1,799 | 1,777 | 1,793 | +0.9% | 53,200 | - | +2.75% | - | - |
| 07/17 | 1,784 | 1,794 | 1,767 | 1,777 | -0.67% | 47,900 | - | +2.01% | - | - |
| 07/16 | 1,785 | 1,805 | 1,785 | 1,789 | +0.11% | 35,800 | - | +2.88% | - | - |
| 07/15 | 1,795 | 1,796 | 1,780 | 1,787 | 0% | 40,800 | - | +3.06% | - | - |
| 07/14 | 1,766 | 1,798 | 1,766 | 1,787 | +1.3% | 74,200 | - | +3.35% | - | - |
| 07/13 | 1,765 | 1,788 | 1,760 | 1,764 | +0.17% | 43,200 | - | +2.38% | - | - |
| 07/10 | 1,768 | 1,774 | 1,760 | 1,761 | +0.17% | 41,600 | - | +2.38% | - | - |
| 07/09 | 1,763 | 1,767 | 1,755 | 1,758 | -0.11% | 29,900 | - | +2.45% | - | - |
| 07/08 | 1,762 | 1,771 | 1,756 | 1,760 | -0.34% | 27,600 | - | +2.8% | - | - |
| 07/07 | 1,757 | 1,773 | 1,747 | 1,766 | +1.2% | 51,100 | - | +3.4% | - | - |
| 07/06 | 1,738 | 1,757 | 1,738 | 1,745 | +0.63% | 33,200 | - | +2.53% | - | - |
| 07/03 | 1,740 | 1,746 | 1,728 | 1,734 | -0.34% | 30,800 | - | +2.18% | - | - |
| 07/02 | 1,730 | 1,743 | 1,724 | 1,740 | +1.52% | 38,500 | - | +2.72% | - | - |
| 07/01 | 1,721 | 1,729 | 1,711 | 1,714 | -0.35% | 22,600 | - | +1.36% | - | - |
| 06/30 | 1,740 | 1,740 | 1,720 | 1,720 | -0.64% | 29,200 | - | +1.84% | - | - |
| 06/29 | 1,754 | 1,756 | 1,728 | 1,731 | -1.31% | 30,900 | - | +2.67% | - | - |
| 06/26 | 1,762 | 1,777 | 1,746 | 1,754 | -0.4% | 71,500 | - | +4.16% | - | - |
| 06/25 | 1,737 | 1,777 | 1,732 | 1,761 | +1.91% | 149,700 | - | +4.82% | - | - |
| 06/24 | 1,701 | 1,729 | 1,701 | 1,728 | +1.59% | 64,200 | - | +3.04% | - | - |
| 06/23 | 1,711 | 1,722 | 1,701 | 1,701 | -1.33% | 28,800 | - | +1.61% | - | - |
| 06/22 | 1,733 | 1,733 | 1,708 | 1,724 | -0.29% | 35,700 | - | +2.99% | - | - |
| 06/19 | 1,720 | 1,731 | 1,711 | 1,729 | +0.7% | 69,400 | - | +3.35% | - | - |
| 06/18 | 1,704 | 1,728 | 1,700 | 1,717 | +1% | 61,100 | - | +2.63% | - | - |
| 06/17 | 1,689 | 1,713 | 1,689 | 1,700 | +0.65% | 35,500 | - | +1.74% | - | - |
| 06/16 | 1,715 | 1,715 | 1,680 | 1,689 | -1.52% | 40,500 | - | +1.14% | - | - |
| 06/15 | 1,699 | 1,718 | 1,692 | 1,715 | +1% | 66,500 | - | +2.76% | - | - |
| 06/12 | 1,672 | 1,698 | 1,671 | 1,698 | +1.62% | 56,200 | - | +1.86% | - | - |
| 06/11 | 1,663 | 1,671 | 1,646 | 1,671 | +0.78% | 29,500 | - | +0.36% | - | - |
| 06/10 | 1,663 | 1,680 | 1,654 | 1,658 | +0.85% | 53,100 | - | -0.42% | - | - |
| 06/09 | 1,650 | 1,664 | 1,637 | 1,644 | -1.79% | 107,800 | - | -1.26% | - | - |
| 06/08 | 1,651 | 1,674 | 1,634 | 1,674 | +0.24% | 78,600 | - | +0.54% | - | - |
| 06/05 | 1,645 | 1,675 | 1,645 | 1,670 | +1.21% | 35,500 | - | +0.36% | - | - |
| 06/04 | 1,654 | 1,654 | 1,635 | 1,650 | -0.36% | 32,900 | - | -0.9% | - | - |
| 06/03 | 1,647 | 1,658 | 1,634 | 1,656 | +1.72% | 33,400 | - | -0.6% | - | - |
| 06/02 | 1,630 | 1,639 | 1,600 | 1,628 | +0.31% | 67,000 | - | -2.4% | - | - |
| 06/01 | 1,652 | 1,656 | 1,614 | 1,623 | -1.76% | 80,100 | - | -2.87% | - | - |
| 05/29 | 1,660 | 1,680 | 1,652 | 1,652 | -0.72% | 64,900 | - | -1.43% | - | - |
| 05/28 | 1,657 | 1,664 | 1,642 | 1,664 | 0% | 42,600 | - | -0.95% | - | - |
| 05/27 | 1,657 | 1,674 | 1,655 | 1,664 | +0.42% | 30,200 | - | -1.13% | - | - |
| 05/26 | 1,649 | 1,665 | 1,645 | 1,657 | -0.36% | 35,900 | - | -1.72% | - | - |
| 05/25 | 1,675 | 1,680 | 1,649 | 1,663 | -0.54% | 44,200 | - | -1.6% | - | - |
| 05/22 | 1,670 | 1,676 | 1,665 | 1,672 | -0.18% | 24,800 | - | -1.18% | - | - |
| 05/21 | 1,665 | 1,681 | 1,665 | 1,675 | +0.6% | 35,700 | - | -1.12% | - | - |
| 05/20 | 1,696 | 1,696 | 1,651 | 1,665 | -1.83% | 47,700 | - | -1.89% | - | - |
| 05/19 | 1,704 | 1,713 | 1,695 | 1,696 | -0.29% | 27,900 | - | -0.24% | - | - |
| 05/18 | 1,719 | 1,719 | 1,696 | 1,701 | -0.93% | 56,700 | - | -0.12% | - | - |
| 05/15 | 1,690 | 1,723 | 1,690 | 1,717 | +2.26% | 133,300 | - | +0.7% | - | - |
| 05/14 | 1,684 | 1,684 | 1,671 | 1,679 | +0.06% | 35,400 | - | -1.64% | - | - |
| 05/13 | 1,663 | 1,684 | 1,662 | 1,678 | +0.96% | 35,900 | - | -1.93% | - | - |
| 05/12 | 1,670 | 1,679 | 1,652 | 1,662 | -0.18% | 31,100 | - | -3.03% | - | - |
| 05/11 | 1,648 | 1,676 | 1,648 | 1,665 | +0.79% | 50,500 | - | -3.08% | - | - |
| 05/08 | 1,676 | 1,676 | 1,643 | 1,652 | -1.2% | 67,000 | - | -4.01% | - | - |
| 05/07 | 1,653 | 1,677 | 1,641 | 1,672 | +1.77% | 91,100 | - | -2.96% | - | - |
| 05/01 | 1,642 | 1,646 | 1,635 | 1,643 | +0.12% | 57,200 | - | -4.81% | - | - |
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 10月期 | 633 1,265 11/2 | 364 728 10/30 | 67,800 33,900 12/20 | - | - | +14.29% 5/16 | -18.51% 10/10 |
| 2009年 10月期 | 453 906 2/16 | 308 615 4/24 | 256,400 128,200 9/1 | - | - | +18.84% 5/25 | -19.22% 3/16 |
| 2010年 10月期 | 565 1,130 4/26 | 365 730 11/20 729 11/19 | 71,800 35,900 10/14 | - | - | +18.51% 4/26 | -16.94% 11/2 |
| 2011年 10月期 | 700 1,400 8/1 1,400 7/11 | 375 750 11/4 750 11/2 | 147,200 73,600 3/9 | 92億3832万 | 49億4910万 | +15.34% 4/15 | -16.34% 3/15 |
| 2012年 10月期 | 725 1,449 3/29 | 505 1,010 11/11 | 82,200 41,100 1/27 | 95億6166万 | 66億6478万 | +9.9% 1/27 | -14.7% 5/18 |
| 2013年 10月期 | 950 1,900 3/25 | 604 1,207 11/13 | 965,000 482,500 10/18 | 125億3772万 | 79億6475万 | +18.09% 3/22 | -18.25% 6/7 |
| 2014年 10月期 | 830 1,660 10/1 | 639 1,278 3/20 | 689,200 344,600 6/27 | 123億6500万 | 95億1956万 | +12.66% 6/4 | -8.71% 2/4 |
| 2015年 10月期 | 1,174 2,348 6/8 | 805 1,610 11/26 | 275,400 137,700 6/9 | 174億8978万 | 119億9256万 | +9.76% 10/9 | -11.72% 9/7 |
| 2016年 10月期 | 1,464 2,928 4/18 | 956 1,912 3/1 1,912 2/24 | 242,600 121,300 10/26 | 218億1008万 | 142億4210万 | +17.22% 4/19 | -9.46% 2/12 |
| 2017年 10月期 | 2,025 4,050 10/2 | 1,113 2,226 11/9 | 329,800 164,900 9/12 | 301億6764万 | 165億8102万 | +15.76% 9/29 | -5.44% 4/18 |
| 2018年 10月期 | 2,099 12/20 | 1,608 10/30 | 316,500 12/19 | 312億7006万 | 239億5534万 | +9.43% 4/11 | -10.74% 2/14 |
| 2019年 10月期 | 1,795 12/14 | 1,233 8/6 | 282,000 10/29 | 267億4119万 | 183億6874万 | +11.48% 9/17 | -13.98% 3/15 |
| 2020年 10月期 | 1,775 12/20 | 1,154 3/19 | 296,200 10/29 | 264億4324万 | 171億9183万 | +11.56% 9/4 | -21.43% 3/18 |
| 2021年 10月期 | 1,688 9/27 | 1,371 3/9 | 387,200 10/27 | 251億4714万 | 204億2460万 | +8.29% 9/27 | -9.9% 11/30 |
| 2022年 10月期 | 1,539 11/4 | 1,017 4/28 | 856,100 10/27 | 229億2740万 | 151億5085万 | +6.1% 6/9 | -12.59% 3/8 |
| 2023年 10月期 | 1,900 9/29 | 986 11/4 | 791,000 9/12 | 283億544万 | 146億8903万 | +13.99% 12/14 | -8.51% 11/8 |
| 2024年 10月期 | 1,669 4/1 | 1,281 8/5 | 627,200 10/29 | 248億6409万 | 190億8382万 | +7.75% 3/29 | -16.13% 8/5 |
| 2025年 10月期 | 1,743 9/29 | 1,330 4/7 | 917,100 12/11 | 259億6651万 | 198億1380万 | +16.58% 12/13 | -10.26% 4/7 |
| 最新 | 2,058 2026/9/29 | 152,100 | 306億5926万 | +5.11% 1,958 | |||
年間値上がり率
- 2002/12/26 vs 2001/12/20
- -13%（0.87倍）
- 2003/12/29 vs 2002/12/26
- -7%（0.93倍）
- 2004/12/27 vs 2003/12/29
- -1%（0.99倍）
- 2005/12/26 vs 2004/12/27
- 155%（2.55倍）
- 2006/12/27 vs 2005/12/26
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/27
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/29
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/29 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
233円（2004/11/30） - 785%（8.85倍）
2,058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。
