未来工業（7931）の株価チャート
株価
7/29
- 前日 (7/28)
- 3,360
- 始値
- 3,395
- 高値
- 3,450
- 安値
- 3,350
- 終値 +1.79%
- 3,420
- 出来高 -4.24%
- 36,100
乖離率
- 株価（5日）
移動平均値 - -0.41%
3,434 - 株価（25日）
移動平均値 - +6.21%
3,220 - 出来高（5日）
移動平均値 - -51.57%
74,540
2026/03/04～2026/07/29
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 | ||||||||||
| 07/29 | 3,395 | 3,450 | 3,350 | 3,420 | +1.79% | 36,100 | 875億7623万 | +6.21% | 12.74 | 1 |
| 07/28 | 3,375 | 3,415 | 3,325 | 3,360 | -1.61% | 37,700 | 860億3980万 | +4.9% | 12.52 | 0.98 |
| 07/27 | 3,450 | 3,450 | 3,380 | 3,415 | -1.59% | 36,000 | 874億4819万 | +7.05% | 12.72 | 1 |
| 07/24 | 3,485 | 3,500 | 3,320 | 3,470 | -1% | 83,100 | 888億5658万 | +9.33% | 12.93 | 1.01 |
| 07/23 | 3,255 | 3,550 | 3,115 | 3,505 | +8.01% | 179,800 | 897億5283万 | +10.99% | 13.06 | 1.02 |
| 07/22 | 3,265 | 3,270 | 3,225 | 3,245 | +0.31% | 15,900 | 830億9499万 | +3.34% | 12.09 | 0.95 |
| 07/21 | 3,280 | 3,280 | 3,230 | 3,235 | +0.78% | 20,500 | 828億3892万 | +3.29% | 12.05 | 0.95 |
| 07/17 | 3,250 | 3,265 | 3,170 | 3,210 | -1.83% | 18,700 | 821億9874万 | +2.69% | 11.96 | 0.94 |
| 07/16 | 3,300 | 3,310 | 3,260 | 3,270 | -0.61% | 14,900 | 837億3517万 | +4.81% | 12.18 | 0.96 |
| 07/15 | 3,250 | 3,305 | 3,250 | 3,290 | +1.54% | 22,000 | 842億4731万 | +5.79% | 12.26 | 0.96 |
| 07/14 | 3,220 | 3,260 | 3,215 | 3,240 | +0.62% | 13,300 | 829億6695万 | +4.62% | 12.07 | 0.95 |
| 07/13 | 3,240 | 3,270 | 3,220 | 3,220 | +0.16% | 15,800 | 824億5481万 | +4.27% | 11.99 | 0.94 |
| 07/10 | 3,235 | 3,240 | 3,180 | 3,215 | +0.16% | 19,700 | 823億2678万 | +4.38% | 11.98 | 0.94 |
| 07/09 | 3,175 | 3,225 | 3,175 | 3,210 | +0.47% | 8,300 | 821億9874万 | +4.32% | 11.96 | 0.94 |
| 07/08 | 3,225 | 3,225 | 3,160 | 3,195 | -0.62% | 16,900 | 818億1463万 | +4.07% | 11.9 | 0.93 |
| 07/07 | 3,180 | 3,230 | 3,170 | 3,215 | +1.1% | 26,900 | 823億2678万 | +4.96% | 11.98 | 0.94 |
| 07/06 | 3,140 | 3,190 | 3,140 | 3,180 | +1.11% | 17,800 | 814億3053万 | +4.09% | 11.85 | 0.93 |
| 07/03 | 3,135 | 3,170 | 3,130 | 3,145 | +0.64% | 29,600 | 805億3428万 | +3.08% | 11.71 | 0.92 |
| 07/02 | 3,120 | 3,150 | 3,105 | 3,125 | +1.3% | 16,200 | 800億2214万 | +2.46% | 11.64 | 0.91 |
| 07/01 | 3,085 | 3,115 | 3,075 | 3,085 | 0% | 15,400 | 789億9786万 | +1.11% | 11.49 | 0.9 |
| 06/30 | 3,085 | 3,090 | 3,050 | 3,085 | -0.16% | 13,900 | 789億9786万 | +1.05% | 11.49 | 0.9 |
| 06/29 | 3,040 | 3,090 | 3,035 | 3,090 | +1.64% | 27,700 | 791億2589万 | +1.21% | 11.51 | 0.9 |
| 06/26 | 3,010 | 3,085 | 3,010 | 3,040 | +0.5% | 15,000 | 778億4554万 | -0.39% | 11.32 | 0.89 |
| 06/25 | 3,015 | 3,045 | 3,005 | 3,025 | +0.5% | 17,600 | 774億6143万 | -0.85% | 11.27 | 0.88 |
| 06/24 | 3,000 | 3,045 | 3,000 | 3,010 | +0.33% | 13,200 | 770億7732万 | -1.38% | 11.21 | 0.88 |
| 06/23 | 3,015 | 3,060 | 3,000 | 3,000 | -1.32% | 22,300 | 768億2125万 | -1.61% | 11.17 | 0.88 |
| 06/22 | 3,015 | 3,070 | 3,015 | 3,040 | +1% | 20,500 | 778億4554万 | -0.33% | 11.32 | 0.89 |
| 06/19 | 3,055 | 3,070 | 3,010 | 3,010 | -1.47% | 32,300 | 770億7732万 | -1.21% | 11.21 | 0.88 |
| 06/18 | 3,090 | 3,090 | 3,055 | 3,055 | -0.33% | 14,900 | 782億2964万 | +0.2% | 11.38 | 0.89 |
| 06/17 | 3,015 | 3,105 | 3,015 | 3,065 | +0.66% | 19,800 | 784億8571万 | +0.56% | 11.42 | 0.89 |
| 06/16 | 3,095 | 3,095 | 3,010 | 3,045 | -1.62% | 20,500 | 779億7357万 | 0% | 11.34 | 0.89 |
| 06/15 | 3,060 | 3,120 | 3,060 | 3,095 | +1.48% | 20,100 | 792億5393万 | +1.54% | 11.53 | 0.9 |
| 06/12 | 3,035 | 3,060 | 3,025 | 3,050 | +1.33% | 29,800 | 781億161万 | +0.03% | 11.36 | 0.89 |
| 06/11 | 2,972 | 3,010 | 2,972 | 3,010 | +0.94% | 27,600 | 770億7732万 | -1.31% | 11.21 | 0.88 |
| 06/10 | 3,000 | 3,020 | 2,950 | 2,982 | -0.6% | 80,900 | 763億6033万 | -2.33% | 11.11 | 0.87 |
| 06/09 | 3,085 | 3,115 | 2,988 | 3,000 | -1.32% | 30,800 | 768億2125万 | -1.74% | 11.17 | 0.88 |
| 06/08 | 3,060 | 3,130 | 3,020 | 3,040 | -2.88% | 34,500 | 778億4554万 | -0.43% | 11.32 | 0.89 |
| 06/05 | 3,035 | 3,140 | 3,035 | 3,130 | +3.13% | 38,500 | 801億5017万 | +2.62% | 11.66 | 0.91 |
| 06/04 | 3,030 | 3,040 | 2,968 | 3,035 | +0.5% | 28,500 | 777億1750万 | -0.26% | 11.31 | 0.89 |
| 06/03 | 3,015 | 3,055 | 2,988 | 3,020 | +0.17% | 32,000 | 773億3339万 | -0.63% | 11.25 | 0.88 |
| 06/02 | 3,070 | 3,080 | 3,015 | 3,015 | -1.79% | 32,100 | 772億536万 | -0.56% | 11.23 | 0.88 |
| 06/01 | 3,125 | 3,125 | 3,045 | 3,070 | -1.76% | 38,800 | 786億1375万 | +1.05% | 11.44 | 0.9 |
| 05/29 | 3,135 | 3,135 | 3,050 | 3,125 | -0.64% | 238,900 | 800億2214万 | +2.73% | 11.64 | 0.91 |
| 05/28 | 3,135 | 3,175 | 3,080 | 3,145 | +0.32% | 68,200 | 805億3428万 | +3.35% | 11.71 | 0.92 |
| 05/27 | 3,145 | 3,155 | 3,080 | 3,135 | +1.13% | 35,700 | 802億7821万 | +2.99% | 11.68 | 0.92 |
| 05/26 | 3,035 | 3,100 | 3,035 | 3,100 | +1.14% | 24,400 | 793億8196万 | +1.77% | 11.55 | 0.91 |
| 05/25 | 3,020 | 3,075 | 3,005 | 3,065 | +1.49% | 32,100 | 784億8571万 | +0.52% | 11.42 | 0.89 |
| 05/22 | 3,015 | 3,020 | 2,987 | 3,020 | -0.33% | 18,100 | 773億3339万 | -1.11% | 11.25 | 0.88 |
| 05/21 | 2,993 | 3,035 | 2,991 | 3,030 | +2.71% | 14,800 | 775億8947万 | -1.01% | 11.29 | 0.88 |
| 05/20 | 2,991 | 2,991 | 2,920 | 2,950 | -2.16% | 49,000 | 755億4090万 | -3.88% | 10.99 | 0.86 |
| 05/19 | 2,980 | 3,040 | 2,980 | 3,015 | +1.72% | 30,700 | 772億536万 | -2.17% | 11.23 | 0.88 |
| 05/18 | 3,080 | 3,080 | 2,947 | 2,964 | -3.45% | 38,200 | 758億9940万 | -4.14% | 11.04 | 0.87 |
| 05/15 | 3,015 | 3,075 | 3,015 | 3,070 | +1.82% | 21,800 | 786億1375万 | -1.1% | 11.44 | 0.9 |
| 05/14 | 3,005 | 3,035 | 2,992 | 3,015 | +0.33% | 19,900 | 772億536万 | -3.05% | 11.23 | 0.88 |
| 05/13 | 3,100 | 3,115 | 2,995 | 3,005 | -3.69% | 47,600 | 769億4929万 | -3.66% | 11.19 | 0.88 |
| 05/12 | 3,125 | 3,160 | 3,105 | 3,120 | -0.16% | 37,300 | 798億9410万 | -0.22% | 11.62 | 0.91 |
| 05/11 | 3,075 | 3,140 | 3,060 | 3,125 | +1.96% | 40,300 | 800億2214万 | -0.26% | 11.64 | 0.91 |
| 05/08 | 3,065 | 3,090 | 3,025 | 3,065 | -0.81% | 46,200 | 784億8571万 | -2.23% | 11.42 | 0.89 |
| 05/07 | 3,000 | 3,100 | 2,996 | 3,090 | +3.62% | 53,300 | 791億2589万 | -1.59% | 11.51 | 0.9 |
| 05/01 | 2,985 | 2,999 | 2,965 | 2,982 | -0.1% | 30,600 | 763億6033万 | -5.24% | 11.11 | 0.87 |
| 04/30 | 2,980 | 3,000 | 2,950 | 2,985 | +0.03% | 58,800 | 764億3715万 | -5.48% | 11.12 | 0.87 |
| 04/28 | 2,961 | 2,984 | 2,940 | 2,984 | +1.02% | 56,200 | 764億1154万 | -5.84% | 11.12 | 0.87 |
| 04/27 | 2,929 | 2,958 | 2,896 | 2,954 | +0.92% | 76,400 | 756億4333万 | -7.02% | 11 | 0.86 |
| 04/24 | 2,856 | 2,985 | 2,856 | 2,927 | +2.92% | 186,100 | 749億5194万 | -8.07% | 10.9 | 0.85 |
| 04/23 | 3,140 | 3,160 | 2,800 | 2,844 | -10% | 438,700 | 728億2655万 | -10.96% | 10.59 | 0.83 |
| 04/22 | 3,160 | 3,170 | 3,135 | 3,160 | -0.32% | 38,300 | 809億1839万 | -1.56% | 11.77 | 0.92 |
| 04/21 | 3,160 | 3,170 | 3,145 | 3,170 | +0.63% | 30,100 | 811億7446万 | -1.31% | 11.81 | 0.93 |
| 04/20 | 3,175 | 3,180 | 3,150 | 3,150 | -0.79% | 25,100 | 806億6232万 | -1.99% | 11.73 | 0.92 |
| 04/17 | 3,180 | 3,195 | 3,155 | 3,175 | 0% | 31,500 | 813億249万 | -1.27% | 11.83 | 0.93 |
| 04/16 | 3,195 | 3,220 | 3,175 | 3,175 | -0.63% | 27,200 | 813億249万 | -1.31% | 11.83 | 0.93 |
| 04/15 | 3,215 | 3,230 | 3,180 | 3,195 | +0.31% | 21,100 | 818億1463万 | -0.78% | 11.9 | 0.93 |
| 04/14 | 3,225 | 3,240 | 3,165 | 3,185 | -0.16% | 21,400 | 815億5856万 | -1.12% | 11.86 | 0.93 |
| 04/13 | 3,220 | 3,250 | 3,185 | 3,190 | -1.54% | 16,900 | 816億8660万 | -0.99% | 11.88 | 0.93 |
| 04/10 | 3,255 | 3,275 | 3,220 | 3,240 | -0.46% | 20,700 | 829億6695万 | +0.47% | 12.07 | 0.95 |
| 04/09 | 3,290 | 3,290 | 3,255 | 3,255 | -0.91% | 12,400 | 833億5106万 | +0.84% | 12.12 | 0.95 |
| 04/08 | 3,285 | 3,300 | 3,265 | 3,285 | +1.23% | 17,200 | 841億1927万 | +1.83% | 12.24 | 0.96 |
| 04/07 | 3,250 | 3,260 | 3,225 | 3,245 | +0.46% | 11,000 | 830億9499万 | +0.56% | 12.09 | 0.95 |
| 04/06 | 3,240 | 3,240 | 3,205 | 3,230 | -0.15% | 18,400 | 827億1088万 | -0.12% | 12.03 | 0.94 |
| 04/03 | 3,230 | 3,260 | 3,225 | 3,235 | +0.47% | 13,800 | 828億3892万 | -0.28% | 12.05 | 0.94 |
| 04/02 | 3,255 | 3,290 | 3,205 | 3,220 | -1.08% | 15,700 | 824億5481万 | -0.98% | 11.99 | 0.94 |
| 04/01 | 3,225 | 3,255 | 3,195 | 3,255 | +2.52% | 26,600 | 833億5106万 | -0.18% | 12.12 | 0.95 |
| 03/31 | 3,200 | 3,225 | 3,175 | 3,175 | -0.63% | 31,400 | 813億249万 | -2.93% | 10.93 | 0.93 |
| 03/30 | 3,155 | 3,220 | 3,150 | 3,195 | -2.14% | 39,200 | 818億1463万 | -2.62% | 11 | 0.93 |
| 03/27 | 3,250 | 3,275 | 3,235 | 3,265 | +0.46% | 30,200 | 836億713万 | -0.79% | 11.24 | 0.95 |
| 03/26 | 3,205 | 3,270 | 3,205 | 3,250 | -0.31% | 20,700 | 832億2302万 | -1.43% | 11.19 | 0.95 |
| 03/25 | 3,210 | 3,270 | 3,210 | 3,260 | +2.03% | 26,200 | 834億7910万 | -1.33% | 11.22 | 0.95 |
| 03/24 | 3,185 | 3,205 | 3,150 | 3,195 | +2.57% | 21,600 | 818億1463万 | -3.47% | 11 | 0.93 |
| 03/23 | 3,160 | 3,160 | 3,090 | 3,115 | -2.04% | 38,900 | 797億6607万 | -6.17% | 10.72 | 0.91 |
| 03/19 | 3,220 | 3,235 | 3,180 | 3,180 | -1.85% | 28,900 | 814億3053万 | -4.68% | 10.94 | 0.93 |
| 03/18 | 3,135 | 3,240 | 3,135 | 3,240 | +0.93% | 47,100 | 829億6695万 | -3.17% | 11.15 | 0.94 |
| 03/17 | 3,240 | 3,250 | 3,200 | 3,210 | -0.62% | 63,800 | 821億9874万 | -4.32% | 11.05 | 0.94 |
| 03/16 | 3,195 | 3,235 | 3,185 | 3,230 | +0.94% | 41,500 | 827億1088万 | -3.95% | 11.12 | 0.94 |
| 03/13 | 3,170 | 3,215 | 3,165 | 3,200 | +0.31% | 37,500 | 819億4267万 | -5.1% | 11.01 | 0.93 |
| 03/12 | 3,240 | 3,240 | 3,180 | 3,190 | -1.85% | 40,800 | 816億8660万 | -5.59% | 10.98 | 0.93 |
| 03/11 | 3,255 | 3,285 | 3,250 | 3,250 | +0.31% | 21,800 | 832億2302万 | -4.02% | 11.19 | 0.95 |
| 03/10 | 3,275 | 3,275 | 3,230 | 3,240 | +1.09% | 28,900 | 829億6695万 | -4.48% | 11.15 | 0.94 |
| 03/09 | 3,205 | 3,220 | 3,140 | 3,205 | -1.99% | 64,300 | 820億7071万 | -5.62% | 11.03 | 0.93 |
| 03/06 | 3,270 | 3,290 | 3,245 | 3,270 | -0.91% | 28,700 | 837億3517万 | -3.8% | 11.25 | 0.95 |
| 03/05 | 3,300 | 3,325 | 3,265 | 3,300 | +2.8% | 37,800 | 845億338万 | -2.91% | 11.36 | 0.96 |
| 03/04 | 3,300 | 3,300 | 3,195 | 3,210 | -3.31% | 82,000 | 821億9874万 | -5.62% | 11.05 | 0.94 |
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 | 3,420 2026/7/29 | 36,100 | 875億7623万 | +6.21% 3,220 | |||
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）
- 2026/07/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
600円（2009/03/13） - 470%（5.7倍）
3,420円（7/29）
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。
