- 7931
- 2026/10/01
- 時価
- 928億円
- PER 予
- 13.5倍
- 2010年以降
- 5.7-47.92倍
（2010-2026年） - PBR
- 1.06倍
- 2010年以降
- 0.41-1.79倍
（2010-2026年） - 配当 予
- 3.72%
- ROE 予
- 7.84%
- ROA 予
- 6.26%
- 資料
- Link
- CSV,JSON
未来工業（7931）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,600
- 始値
- 3,600
- 高値
- 3,650
- 安値
- 3,545
- 終値 +0.69%
- 3,625
- 出来高 -14.98%
- 17,600
乖離率
- 株価（5日）
移動平均値 - -0.22%
3,633 - 株価（25日）
移動平均値 - -0.85%
3,656 - 出来高（5日）
移動平均値 - -8.71%
19,280
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 | 3,600 | 3,650 | 3,545 | 3,625 | +0.69% | 17,600 | - | -0.85% | - | - |
| 09/30 | 3,570 | 3,640 | 3,570 | 3,600 | +0.98% | 20,700 | - | -1.61% | - | - |
| 09/29 | 3,675 | 3,710 | 3,555 | 3,565 | -2.99% | 23,700 | - | -2.68% | - | - |
| 09/28 | 3,700 | 3,720 | 3,655 | 3,675 | -0.68% | 19,700 | - | +0.25% | - | - |
| 09/25 | 3,675 | 3,700 | 3,650 | 3,700 | +1.09% | 14,700 | - | +1.07% | - | - |
| 09/24 | 3,655 | 3,700 | 3,640 | 3,660 | -0.41% | 16,800 | - | +0.03% | - | - |
| 09/18 | 3,660 | 3,690 | 3,530 | 3,675 | +0.82% | 48,800 | - | +0.49% | - | - |
| 09/17 | 3,655 | 3,685 | 3,630 | 3,645 | -1.62% | 25,700 | - | -0.25% | - | - |
| 09/16 | 3,670 | 3,735 | 3,660 | 3,705 | +0.95% | 23,100 | - | +1.51% | - | - |
| 09/15 | 3,750 | 3,750 | 3,655 | 3,670 | -1.48% | 30,900 | - | +0.77% | - | - |
| 09/14 | 3,595 | 3,725 | 3,590 | 3,725 | +1.78% | 29,500 | - | +2.39% | - | - |
| 09/11 | 3,655 | 3,700 | 3,535 | 3,660 | +0.27% | 70,100 | - | +0.6% | - | - |
| 09/10 | 3,590 | 3,680 | 3,585 | 3,650 | +1.25% | 12,300 | - | +0.55% | - | - |
| 09/09 | 3,605 | 3,630 | 3,595 | 3,605 | +0.28% | 14,100 | - | -0.44% | - | - |
| 09/08 | 3,600 | 3,650 | 3,590 | 3,595 | -0.69% | 23,400 | - | -0.44% | - | - |
| 09/07 | 3,600 | 3,635 | 3,595 | 3,620 | +0.14% | 17,700 | - | +0.47% | - | - |
| 09/04 | 3,605 | 3,635 | 3,575 | 3,615 | +0.28% | 19,600 | - | +0.58% | - | - |
| 09/03 | 3,590 | 3,640 | 3,590 | 3,605 | -0.14% | 18,700 | - | +0.53% | - | - |
| 09/02 | 3,710 | 3,715 | 3,600 | 3,610 | -2.7% | 26,000 | - | +0.89% | - | - |
| 09/01 | 3,715 | 3,740 | 3,695 | 3,710 | -0.13% | 19,600 | - | +3.98% | - | - |
| 08/31 | 3,700 | 3,730 | 3,680 | 3,715 | +0.41% | 18,300 | - | +4.47% | - | - |
| 08/28 | 3,695 | 3,730 | 3,675 | 3,700 | +0.27% | 27,600 | - | +4.31% | - | - |
| 08/27 | 3,675 | 3,735 | 3,675 | 3,690 | -0.4% | 16,800 | - | +4.27% | - | - |
| 08/26 | 3,655 | 3,735 | 3,655 | 3,705 | +0.95% | 20,800 | - | +5.23% | - | - |
| 08/25 | 3,695 | 3,745 | 3,665 | 3,670 | -0.94% | 26,800 | - | +4.8% | - | - |
| 08/24 | 3,695 | 3,750 | 3,695 | 3,705 | +0.14% | 15,700 | - | +6.34% | - | - |
| 08/21 | 3,595 | 3,720 | 3,595 | 3,700 | +1.93% | 22,300 | - | +6.75% | - | - |
| 08/20 | 3,575 | 3,655 | 3,575 | 3,630 | +1.68% | 17,000 | - | +5.22% | - | - |
| 08/19 | 3,600 | 3,615 | 3,570 | 3,570 | -2.19% | 25,000 | - | +3.96% | - | - |
| 08/18 | 3,565 | 3,670 | 3,565 | 3,650 | +1.39% | 20,800 | - | +6.73% | - | - |
| 08/17 | 3,535 | 3,655 | 3,535 | 3,600 | 0% | 20,600 | - | +5.79% | - | - |
| 08/14 | 3,535 | 3,645 | 3,530 | 3,600 | +1.41% | 29,600 | - | +6.29% | - | - |
| 08/13 | 3,490 | 3,580 | 3,490 | 3,550 | +1.28% | 22,500 | - | +5.31% | - | - |
| 08/12 | 3,550 | 3,570 | 3,475 | 3,505 | -1.96% | 34,600 | - | +4.38% | - | - |
| 08/10 | 3,670 | 3,770 | 3,570 | 3,575 | -3.51% | 59,600 | - | +6.88% | - | - |
| 08/07 | 3,455 | 3,830 | 3,455 | 3,705 | +6.77% | 150,800 | - | +11.33% | - | - |
| 08/06 | 3,445 | 3,490 | 3,420 | 3,470 | +1.02% | 17,200 | - | +5.02% | - | - |
| 08/05 | 3,360 | 3,455 | 3,330 | 3,435 | +2.38% | 21,500 | - | +4.44% | - | - |
| 08/04 | 3,390 | 3,390 | 3,320 | 3,355 | -0.74% | 25,200 | - | +2.44% | - | - |
| 08/03 | 3,400 | 3,410 | 3,335 | 3,380 | -0.59% | 26,000 | - | +3.55% | - | - |
| 07/31 | 3,440 | 3,440 | 3,395 | 3,400 | -0.15% | 20,900 | - | +4.58% | - | - |
| 07/30 | 3,370 | 3,455 | 3,370 | 3,405 | -0.44% | 23,500 | - | +5.22% | - | - |
| 07/29 | 3,395 | 3,450 | 3,350 | 3,420 | +1.79% | 36,100 | - | +6.21% | - | - |
| 07/28 | 3,375 | 3,415 | 3,325 | 3,360 | -1.61% | 37,700 | - | +4.9% | - | - |
| 07/27 | 3,450 | 3,450 | 3,380 | 3,415 | -1.59% | 36,000 | - | +7.05% | - | - |
| 07/24 | 3,485 | 3,500 | 3,320 | 3,470 | -1% | 83,100 | - | +9.33% | - | - |
| 07/23 | 3,255 | 3,550 | 3,115 | 3,505 | +8.01% | 179,800 | - | +10.99% | - | - |
| 07/22 | 3,265 | 3,270 | 3,225 | 3,245 | +0.31% | 15,900 | - | +3.34% | - | - |
| 07/21 | 3,280 | 3,280 | 3,230 | 3,235 | +0.78% | 20,500 | - | +3.29% | - | - |
| 07/17 | 3,250 | 3,265 | 3,170 | 3,210 | -1.83% | 18,700 | - | +2.69% | - | - |
| 07/16 | 3,300 | 3,310 | 3,260 | 3,270 | -0.61% | 14,900 | - | +4.81% | - | - |
| 07/15 | 3,250 | 3,305 | 3,250 | 3,290 | +1.54% | 22,000 | - | +5.79% | - | - |
| 07/14 | 3,220 | 3,260 | 3,215 | 3,240 | +0.62% | 13,300 | - | +4.62% | - | - |
| 07/13 | 3,240 | 3,270 | 3,220 | 3,220 | +0.16% | 15,800 | - | +4.27% | - | - |
| 07/10 | 3,235 | 3,240 | 3,180 | 3,215 | +0.16% | 19,700 | - | +4.38% | - | - |
| 07/09 | 3,175 | 3,225 | 3,175 | 3,210 | +0.47% | 8,300 | - | +4.32% | - | - |
| 07/08 | 3,225 | 3,225 | 3,160 | 3,195 | -0.62% | 16,900 | - | +4.07% | - | - |
| 07/07 | 3,180 | 3,230 | 3,170 | 3,215 | +1.1% | 26,900 | - | +4.96% | - | - |
| 07/06 | 3,140 | 3,190 | 3,140 | 3,180 | +1.11% | 17,800 | - | +4.09% | - | - |
| 07/03 | 3,135 | 3,170 | 3,130 | 3,145 | +0.64% | 29,600 | - | +3.08% | - | - |
| 07/02 | 3,120 | 3,150 | 3,105 | 3,125 | +1.3% | 16,200 | - | +2.46% | - | - |
| 07/01 | 3,085 | 3,115 | 3,075 | 3,085 | 0% | 15,400 | - | +1.11% | - | - |
| 06/30 | 3,085 | 3,090 | 3,050 | 3,085 | -0.16% | 13,900 | - | +1.05% | - | - |
| 06/29 | 3,040 | 3,090 | 3,035 | 3,090 | +1.64% | 27,700 | - | +1.21% | - | - |
| 06/26 | 3,010 | 3,085 | 3,010 | 3,040 | +0.5% | 15,000 | - | -0.39% | - | - |
| 06/25 | 3,015 | 3,045 | 3,005 | 3,025 | +0.5% | 17,600 | - | -0.85% | - | - |
| 06/24 | 3,000 | 3,045 | 3,000 | 3,010 | +0.33% | 13,200 | - | -1.38% | - | - |
| 06/23 | 3,015 | 3,060 | 3,000 | 3,000 | -1.32% | 22,300 | - | -1.61% | - | - |
| 06/22 | 3,015 | 3,070 | 3,015 | 3,040 | +1% | 20,500 | - | -0.33% | - | - |
| 06/19 | 3,055 | 3,070 | 3,010 | 3,010 | -1.47% | 32,300 | - | -1.21% | - | - |
| 06/18 | 3,090 | 3,090 | 3,055 | 3,055 | -0.33% | 14,900 | - | +0.2% | - | - |
| 06/17 | 3,015 | 3,105 | 3,015 | 3,065 | +0.66% | 19,800 | - | +0.56% | - | - |
| 06/16 | 3,095 | 3,095 | 3,010 | 3,045 | -1.62% | 20,500 | - | 0% | - | - |
| 06/15 | 3,060 | 3,120 | 3,060 | 3,095 | +1.48% | 20,100 | - | +1.54% | - | - |
| 06/12 | 3,035 | 3,060 | 3,025 | 3,050 | +1.33% | 29,800 | - | +0.03% | - | - |
| 06/11 | 2,972 | 3,010 | 2,972 | 3,010 | +0.94% | 27,600 | - | -1.31% | - | - |
| 06/10 | 3,000 | 3,020 | 2,950 | 2,982 | -0.6% | 80,900 | - | -2.33% | - | - |
| 06/09 | 3,085 | 3,115 | 2,988 | 3,000 | -1.32% | 30,800 | - | -1.74% | - | - |
| 06/08 | 3,060 | 3,130 | 3,020 | 3,040 | -2.88% | 34,500 | - | -0.43% | - | - |
| 06/05 | 3,035 | 3,140 | 3,035 | 3,130 | +3.13% | 38,500 | - | +2.62% | - | - |
| 06/04 | 3,030 | 3,040 | 2,968 | 3,035 | +0.5% | 28,500 | - | -0.26% | - | - |
| 06/03 | 3,015 | 3,055 | 2,988 | 3,020 | +0.17% | 32,000 | - | -0.63% | - | - |
| 06/02 | 3,070 | 3,080 | 3,015 | 3,015 | -1.79% | 32,100 | - | -0.56% | - | - |
| 06/01 | 3,125 | 3,125 | 3,045 | 3,070 | -1.76% | 38,800 | - | +1.05% | - | - |
| 05/29 | 3,135 | 3,135 | 3,050 | 3,125 | -0.64% | 238,900 | - | +2.73% | - | - |
| 05/28 | 3,135 | 3,175 | 3,080 | 3,145 | +0.32% | 68,200 | - | +3.35% | - | - |
| 05/27 | 3,145 | 3,155 | 3,080 | 3,135 | +1.13% | 35,700 | - | +2.99% | - | - |
| 05/26 | 3,035 | 3,100 | 3,035 | 3,100 | +1.14% | 24,400 | - | +1.77% | - | - |
| 05/25 | 3,020 | 3,075 | 3,005 | 3,065 | +1.49% | 32,100 | - | +0.52% | - | - |
| 05/22 | 3,015 | 3,020 | 2,987 | 3,020 | -0.33% | 18,100 | - | -1.11% | - | - |
| 05/21 | 2,993 | 3,035 | 2,991 | 3,030 | +2.71% | 14,800 | - | -1.01% | - | - |
| 05/20 | 2,991 | 2,991 | 2,920 | 2,950 | -2.16% | 49,000 | - | -3.88% | - | - |
| 05/19 | 2,980 | 3,040 | 2,980 | 3,015 | +1.72% | 30,700 | - | -2.17% | - | - |
| 05/18 | 3,080 | 3,080 | 2,947 | 2,964 | -3.45% | 38,200 | - | -4.14% | - | - |
| 05/15 | 3,015 | 3,075 | 3,015 | 3,070 | +1.82% | 21,800 | - | -1.1% | - | - |
| 05/14 | 3,005 | 3,035 | 2,992 | 3,015 | +0.33% | 19,900 | - | -3.05% | - | - |
| 05/13 | 3,100 | 3,115 | 2,995 | 3,005 | -3.69% | 47,600 | - | -3.66% | - | - |
| 05/12 | 3,125 | 3,160 | 3,105 | 3,120 | -0.16% | 37,300 | - | -0.22% | - | - |
| 05/11 | 3,075 | 3,140 | 3,060 | 3,125 | +1.96% | 40,300 | - | -0.26% | - | - |
| 05/08 | 3,065 | 3,090 | 3,025 | 3,065 | -0.81% | 46,200 | - | -2.23% | - | - |
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 | |
| 2009年 3月期 | 1,210 5/26 | 600 3/13 2/18 他3件 | 33,800 7/31 | - | - | +9.63% 4/14 | -15.33% 7/28 |
| 2010年 3月期 | 900 9/3 9/1 | 619 4/3 4/2 他2件 | 65,800 5/13 | - | - | +17.32% 6/9 | -11.59% 10/8 |
| 2011年 3月期 | 985 5/17 | 706 11/2 | 75,400 5/27 | 252億2297万 | 180億7860万 | +11.12% 1/19 | -6.43% 11/2 |
| 2012年 3月期 | 970 4/20 | 786 11/11 | 101,900 2/16 | 248億3887万 | 201億2716万 | +8.12% 11/30 | -5.61% 10/6 |
| 2013年 3月期 | 1,159 3/25 | 858 5/29 5/28 他2件 | 147,000 12/11 | 296億7861万 | 219億7087万 | +18.51% 4/25 | -3.35% 5/25 |
| 2014年 3月期 | 1,650 1/29 | 1,053 4/4 | 58,200 12/19 | 422億5169万 | 269億6426万 | +14.52% 5/8 | -9.06% 6/13 |
| 2015年 3月期 | 1,920 9/19 | 1,400 5/21 5/16 | 42,300 4/25 | 491億6560万 | 358億4992万 | +11.44% 9/19 | -4.97% 5/19 |
| 2016年 3月期 | 1,920 6/24 | 1,400 2/12 | 29,800 4/30 | 491億6560万 | 358億4992万 | +4.77% 6/24 | -10.55% 2/15 |
| 2017年 3月期 | 1,688 12/26 | 1,360 5/26 | 15,300 11/4 | 432億2476万 | 348億2563万 | +10.95% 12/20 | -6.55% 1/19 |
| 2018年 3月期 | 2,400 12/6 12/5 | 1,490 4/17 | 32,500 10/24 | 614億5700万 | 381億5455万 | +21.01% 12/5 | -6.3% 3/8 |
| 2019年 3月期 | 3,345 1/30 | 2,062 10/26 | 915,800 1/30 | 856億5570万 | 528億181万 | +37.43% 12/10 | -18.66% 2/6 |
| 2020年 3月期 | 2,629 4/5 | 1,427 3/17 | 38,800 10/30 | 673億2102万 | 365億4131万 | +14.38% 10/30 | -22.95% 3/13 |
| 2021年 3月期 | 2,113 9/29 9/25 | 1,589 1/6 | 262,900 1/28 | 541億777万 | 406億8965万 | +8.4% 9/16 | -9.62% 1/5 |
| 2022年 3月期 | 1,910 4/2 | 1,458 3/9 | 66,100 10/27 | 489億953万 | 373億3513万 | +4.93% 3/29 | -5.12% 5/12 |
| 2023年 3月期 | 1,780 3/31 3/30 | 1,421 12/22 12/21 | 77,300 10/28 | 455億8061万 | 363億8766万 | +27.66% 5/8 | -4.05% 9/26 |
| 2024年 3月期 | 5,570 2/26 | 1,735 4/6 | 775,800 1/29 | 1426億3146万 | 444億2829万 | +29.36% 2/2 | -12.58% 4/3 |
| 2025年 3月期 | 4,380 4/1 | 2,997 8/5 | 426,500 4/26 | 1121億5903万 | 767億4443万 | +10.57% 12/3 | -19.37% 8/5 |
| 2026年 3月期 | 4,045 9/10 | 3,090 3/23 | 225,100 4/28 | 1035億8066万 | 791億2589万 | +11% 8/1 | -10.95% 4/23 |
| 最新 | 3,625 2026/10/1 | 17,600 | 928億2568万 | -0.85% 3,656 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 125%（2.25倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/10/01 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
600円（2009/03/13） - 504%（6.04倍）
3,625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。
