- 7963
- 2026/10/02
- 時価
- 91億円
- PER 予
- 10.39倍
- 2009年以降
- 6.59-97.88倍
（2009-2025年） - PBR
- 0.63倍
- 2009年以降
- 0.42-2.1倍
（2009-2025年） - 配当 予
- 1.96%
- ROE 予
- 6.03%
- ROA 予
- 3.88%
- 資料
- Link
- CSV,JSON
興研（7963）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,800
- 始値
- 1,799
- 高値
- 1,800
- 安値
- 1,783
- 終値 -0.94%
- 1,783
- 出来高 +22.22%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.78%
1,797 - 株価（25日）
移動平均値 - -1.49%
1,810 - 出来高（5日）
移動平均値 - -30.38%
1,580
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,799 | 1,800 | 1,783 | 1,783 | -0.94% | 1,100 | - | -1.49% | - | - |
| 10/01 | 1,796 | 1,800 | 1,792 | 1,800 | +0.17% | 900 | - | -0.61% | - | - |
| 09/30 | 1,801 | 1,807 | 1,797 | 1,797 | -0.55% | 3,700 | - | -0.83% | - | - |
| 09/29 | 1,808 | 1,808 | 1,801 | 1,807 | +0.56% | 800 | - | -0.28% | - | - |
| 09/28 | 1,808 | 1,808 | 1,797 | 1,797 | -0.17% | 1,400 | - | -0.83% | - | - |
| 09/25 | 1,804 | 1,804 | 1,800 | 1,800 | -0.11% | 3,800 | - | -0.61% | - | - |
| 09/24 | 1,802 | 1,803 | 1,793 | 1,802 | +0.56% | 5,600 | - | -0.55% | - | - |
| 09/18 | 1,802 | 1,810 | 1,791 | 1,792 | -0.22% | 4,000 | - | -1.16% | - | - |
| 09/17 | 1,800 | 1,808 | 1,796 | 1,796 | -0.22% | 7,500 | - | -0.99% | - | - |
| 09/16 | 1,825 | 1,825 | 1,797 | 1,800 | -0.83% | 4,800 | - | -0.83% | - | - |
| 09/15 | 1,806 | 1,830 | 1,805 | 1,815 | -0.49% | 3,300 | - | 0% | - | - |
| 09/14 | 1,831 | 1,845 | 1,806 | 1,824 | -0.38% | 2,400 | - | +0.5% | - | - |
| 09/11 | 1,799 | 1,839 | 1,799 | 1,831 | +0.99% | 2,500 | - | +0.94% | - | - |
| 09/10 | 1,801 | 1,824 | 1,801 | 1,813 | +0.61% | 1,000 | - | 0% | - | - |
| 09/09 | 1,820 | 1,820 | 1,801 | 1,802 | -1.58% | 1,300 | - | -0.55% | - | - |
| 09/08 | 1,844 | 1,845 | 1,831 | 1,831 | -0.7% | 1,000 | - | +0.99% | - | - |
| 09/07 | 1,826 | 1,846 | 1,826 | 1,844 | +0.99% | 1,200 | - | +1.77% | - | - |
| 09/04 | 1,828 | 1,839 | 1,816 | 1,826 | -0.16% | 1,500 | - | +0.83% | - | - |
| 09/03 | 1,809 | 1,829 | 1,798 | 1,829 | +1.33% | 2,600 | - | +1.11% | - | - |
| 09/02 | 1,791 | 1,805 | 1,786 | 1,805 | +0.78% | 800 | - | -0.11% | - | - |
| 09/01 | 1,800 | 1,806 | 1,791 | 1,791 | +0.22% | 1,600 | - | -0.83% | - | - |
| 08/31 | 1,811 | 1,811 | 1,785 | 1,787 | -1.97% | 2,300 | - | -1.11% | - | - |
| 08/28 | 1,814 | 1,835 | 1,814 | 1,823 | +0.16% | 1,700 | - | +0.83% | - | - |
| 08/27 | 1,835 | 1,835 | 1,810 | 1,820 | -0.55% | 8,100 | - | +0.72% | - | - |
| 08/26 | 1,825 | 1,835 | 1,818 | 1,830 | +0.55% | 3,400 | - | +1.27% | - | - |
| 08/25 | 1,809 | 1,820 | 1,797 | 1,820 | +0.78% | 1,800 | - | +0.78% | - | - |
| 08/24 | 1,803 | 1,820 | 1,800 | 1,806 | +0.17% | 9,400 | - | 0% | - | - |
| 08/21 | 1,793 | 1,810 | 1,790 | 1,803 | -0.22% | 2,400 | - | -0.17% | - | - |
| 08/20 | 1,783 | 1,807 | 1,778 | 1,807 | +1.35% | 3,200 | - | 0% | - | - |
| 08/19 | 1,805 | 1,845 | 1,779 | 1,783 | -1.76% | 4,800 | - | -1.33% | - | - |
| 08/18 | 1,830 | 1,830 | 1,805 | 1,815 | -0.87% | 3,400 | - | +0.33% | - | - |
| 08/17 | 1,820 | 1,850 | 1,806 | 1,831 | +0.27% | 7,800 | - | +1.16% | - | - |
| 08/14 | 1,804 | 1,826 | 1,804 | 1,826 | +1.11% | 2,000 | - | +0.88% | - | - |
| 08/13 | 1,805 | 1,827 | 1,795 | 1,806 | -0.33% | 5,900 | - | -0.11% | - | - |
| 08/12 | 1,812 | 1,835 | 1,802 | 1,812 | +0.55% | 2,900 | - | +0.22% | - | - |
| 08/10 | 1,804 | 1,838 | 1,790 | 1,802 | -0.11% | 9,200 | - | -0.22% | - | - |
| 08/07 | 1,801 | 1,810 | 1,782 | 1,804 | +0.28% | 1,900 | - | -0.06% | - | - |
| 08/06 | 1,761 | 1,800 | 1,752 | 1,799 | -0.06% | 4,900 | - | -0.17% | - | - |
| 08/05 | 1,825 | 1,849 | 1,720 | 1,800 | -1.37% | 14,200 | - | +0.06% | - | - |
| 08/04 | 1,810 | 1,825 | 1,786 | 1,825 | +1% | 3,300 | - | +1.67% | - | - |
| 08/03 | 1,810 | 1,810 | 1,763 | 1,807 | -0.11% | 2,600 | - | +0.89% | - | - |
| 07/31 | 1,788 | 1,825 | 1,785 | 1,809 | +1.17% | 4,800 | - | +1.29% | - | - |
| 07/30 | 1,757 | 1,795 | 1,707 | 1,788 | +0.34% | 6,600 | - | +0.34% | - | - |
| 07/29 | 1,785 | 1,785 | 1,757 | 1,782 | -0.17% | 5,300 | - | +0.22% | - | - |
| 07/28 | 1,805 | 1,805 | 1,785 | 1,785 | -1.11% | 1,500 | - | +0.56% | - | - |
| 07/27 | 1,814 | 1,825 | 1,801 | 1,805 | 0% | 3,000 | - | +1.8% | - | - |
| 07/24 | 1,809 | 1,809 | 1,789 | 1,805 | +0.28% | 1,400 | - | +2.04% | - | - |
| 07/23 | 1,832 | 1,832 | 1,800 | 1,800 | -1.75% | 1,400 | - | +1.98% | - | - |
| 07/22 | 1,810 | 1,843 | 1,810 | 1,832 | +1.78% | 8,100 | - | +3.91% | - | - |
| 07/21 | 1,803 | 1,840 | 1,800 | 1,800 | -0.72% | 7,300 | - | +2.45% | - | - |
| 07/17 | 1,801 | 1,813 | 1,764 | 1,813 | +0.67% | 9,600 | - | +3.42% | - | - |
| 07/16 | 1,832 | 1,833 | 1,801 | 1,801 | -1.42% | 1,700 | - | +2.97% | - | - |
| 07/15 | 1,821 | 1,859 | 1,821 | 1,827 | 0% | 5,200 | - | +4.7% | - | - |
| 07/14 | 1,823 | 1,827 | 1,790 | 1,827 | +0.22% | 5,600 | - | +5% | - | - |
| 07/13 | 1,858 | 1,858 | 1,823 | 1,823 | -1.35% | 1,500 | - | +5.01% | - | - |
| 07/10 | 1,820 | 1,860 | 1,820 | 1,848 | +1.54% | 7,300 | - | +6.7% | - | - |
| 07/09 | 1,787 | 1,835 | 1,786 | 1,820 | +1.62% | 8,600 | - | +5.26% | - | - |
| 07/08 | 1,799 | 1,811 | 1,791 | 1,791 | -0.44% | 5,600 | - | +3.77% | - | - |
| 07/07 | 1,750 | 1,799 | 1,747 | 1,799 | +2.45% | 5,100 | - | +4.35% | - | - |
| 07/06 | 1,775 | 1,795 | 1,745 | 1,756 | -1.07% | 10,300 | - | +1.97% | - | - |
| 07/03 | 1,740 | 1,780 | 1,730 | 1,775 | +2.96% | 9,100 | - | +2.96% | - | - |
| 07/02 | 1,724 | 1,724 | 1,713 | 1,724 | -0.23% | 800 | - | -0.17% | - | - |
| 07/01 | 1,715 | 1,728 | 1,712 | 1,728 | +0.88% | 2,900 | - | -0.29% | - | - |
| 06/30 | 1,714 | 1,725 | 1,712 | 1,713 | +0.06% | 2,100 | - | -1.5% | - | - |
| 06/29 | 1,726 | 1,726 | 1,711 | 1,712 | +0.94% | 2,800 | - | -1.95% | - | - |
| 06/26 | 1,713 | 1,721 | 1,695 | 1,696 | -0.76% | 14,900 | - | -3.2% | - | - |
| 06/25 | 1,700 | 1,709 | 1,671 | 1,709 | +1.12% | 6,000 | - | -2.79% | - | - |
| 06/24 | 1,710 | 1,721 | 1,690 | 1,690 | -1% | 3,000 | - | -4.25% | - | - |
| 06/23 | 1,730 | 1,730 | 1,707 | 1,707 | -1.33% | 3,400 | - | -3.56% | - | - |
| 06/22 | 1,709 | 1,730 | 1,701 | 1,730 | +1.65% | 7,800 | - | -2.59% | - | - |
| 06/19 | 1,712 | 1,720 | 1,702 | 1,702 | -0.58% | 2,900 | - | -4.49% | - | - |
| 06/18 | 1,721 | 1,728 | 1,712 | 1,712 | -0.98% | 3,500 | - | -4.36% | - | - |
| 06/17 | 1,705 | 1,733 | 1,705 | 1,729 | +1.53% | 2,700 | - | -3.73% | - | - |
| 06/16 | 1,703 | 1,715 | 1,703 | 1,703 | +0.06% | 700 | - | -5.6% | - | - |
| 06/15 | 1,719 | 1,735 | 1,699 | 1,702 | +0.24% | 4,100 | - | -6.23% | - | - |
| 06/12 | 1,713 | 1,719 | 1,693 | 1,698 | -0.64% | 3,600 | - | -7.01% | - | - |
| 06/11 | 1,690 | 1,710 | 1,678 | 1,709 | +0.23% | 5,800 | - | -6.97% | - | - |
| 06/10 | 1,720 | 1,720 | 1,697 | 1,705 | -0.87% | 9,700 | - | -7.54% | - | - |
| 06/09 | 1,712 | 1,737 | 1,712 | 1,720 | +0.47% | 2,600 | - | -6.93% | - | - |
| 06/08 | 1,772 | 1,772 | 1,712 | 1,712 | -3.49% | 11,900 | - | -7.56% | - | - |
| 06/05 | 1,763 | 1,775 | 1,759 | 1,774 | +1.37% | 3,300 | - | -4.47% | - | - |
| 06/04 | 1,735 | 1,761 | 1,725 | 1,750 | +0.92% | 8,600 | - | -5.81% | - | - |
| 06/03 | 1,757 | 1,773 | 1,705 | 1,734 | -1.76% | 11,500 | - | -6.92% | - | - |
| 06/02 | 1,785 | 1,790 | 1,701 | 1,765 | -1.4% | 23,500 | - | -5.51% | - | - |
| 06/01 | 1,854 | 1,854 | 1,784 | 1,790 | -3.71% | 17,600 | - | -4.43% | - | - |
| 05/29 | 1,875 | 1,887 | 1,854 | 1,859 | -0.64% | 8,000 | - | -1.06% | - | - |
| 05/28 | 1,871 | 1,880 | 1,854 | 1,871 | -0.58% | 5,900 | - | -0.58% | - | - |
| 05/27 | 1,877 | 1,900 | 1,855 | 1,882 | -0.16% | 14,400 | - | -0.11% | - | - |
| 05/26 | 1,889 | 1,940 | 1,872 | 1,885 | +0.43% | 34,100 | - | -0.05% | - | - |
| 05/25 | 1,836 | 1,900 | 1,831 | 1,877 | +1.96% | 17,900 | - | -0.58% | - | - |
| 05/22 | 1,865 | 1,877 | 1,836 | 1,841 | -1.39% | 9,400 | - | -2.54% | - | - |
| 05/21 | 1,830 | 1,900 | 1,819 | 1,867 | +2.7% | 15,600 | - | -1.27% | - | - |
| 05/20 | 1,852 | 1,852 | 1,810 | 1,818 | -1.99% | 9,700 | - | -3.86% | - | - |
| 05/19 | 1,881 | 1,885 | 1,850 | 1,855 | -1.8% | 7,700 | - | -2.11% | - | - |
| 05/18 | 1,882 | 1,889 | 1,840 | 1,889 | -0.11% | 12,700 | - | -0.53% | - | - |
| 05/15 | 1,863 | 1,967 | 1,861 | 1,891 | +1.5% | 19,400 | - | -0.53% | - | - |
| 05/14 | 1,949 | 1,949 | 1,863 | 1,863 | -3.97% | 15,800 | - | -2.1% | - | - |
| 05/13 | 1,986 | 1,986 | 1,938 | 1,940 | -1.72% | 10,700 | - | +1.84% | - | - |
| 05/12 | 1,971 | 1,991 | 1,950 | 1,974 | -0.6% | 14,700 | - | +3.68% | - | - |
| 05/11 | 1,970 | 2,030 | 1,961 | 1,986 | +1.53% | 41,600 | - | +4.42% | - | - |
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 12月期 | 1,300 5/15 | 830 10/28 | 54,500 5/15 | - | - | +8.76% 8/29 | -18.47% 10/8 |
| 2009年 12月期 | 1,134 5/21 | 699 11/30 | 172,500 8/19 | - | - | +32.08% 4/30 | -14.33% 11/19 |
| 2010年 12月期 | 773 11/24 | 651 8/16 | 25,100 5/25 | 39億4539万 | 33億2270万 | +8.1% 11/26 | -4.62% 5/10 |
| 2011年 12月期 | 1,350 7/12 | 715 1/4 | 415,400 7/12 | 68億9040万 | 36億4936万 | +37.46% 3/15 | -9.32% 8/9 |
| 2012年 12月期 | 979 1/31 | 781 6/4 | 38,700 2/7 | 49億9681万 | 39億8622万 | +37.14% 2/4 | -7.42% 5/25 |
| 2013年 12月期 | 3,530 3/11 | 891 1/7 1/4 | 1,044,000 3/8 | 180億1713万 | 45億4766万 | +84.48% 3/7 | -22.32% 5/23 |
| 2014年 12月期 | 2,860 2/27 | 1,388 9/5 | 831,500 10/24 | 145億9744万 | 70億8435万 | +60.5% 10/16 | -29.71% 8/14 |
| 2015年 12月期 | 2,200 6/3 | 1,511 8/25 | 748,600 6/3 | 112億2880万 | 77億1214万 | +32.76% 6/3 | -10.25% 7/9 |
| 2016年 12月期 | 1,707 1/6 1/4 | 1,399 2/12 | 43,300 12/13 | 87億1253万 | 71億4050万 | +8.95% 11/29 | -10.51% 2/12 |
| 2017年 12月期 | 2,608 10/18 | 1,545 1/10 | 1,741,800 4/12 | 133億1123万 | 78億8568万 | +35.64% 4/12 | -9.46% 2/6 |
| 2018年 12月期 | 2,225 1/4 | 1,130 12/25 | 58,100 2/6 | 113億5640万 | 57億6752万 | +5.95% 1/31 | -17.1% 12/25 |
| 2019年 12月期 | 1,454 3/12 | 1,162 1/4 | 16,200 12/23 | 74億2122万 | 59億3085万 | +107.9% 1/31 | -5.63% 2/6 |
| 2020年 12月期 | 4,380 1/31 | 1,386 1/9 | 4,110,400 1/22 | 223億5553万 | 70億7414万 | +29.16% 3/27 | -26.19% 3/13 |
| 2021年 12月期 | 2,444 1/4 | 1,803 3/5 | 104,800 11/29 | 124億7418万 | 92億251万 | +7.68% 3/19 | -14.34% 2/24 |
| 2022年 12月期 | 1,925 1/7 | 1,661 9/30 | 66,200 1/7 | 98億2520万 | 84億7774万 | +6.75% 3/25 | -4.15% 2/10 |
| 2023年 12月期 | 1,780 1/27 | 1,580 12/29 | 33,100 12/15 | 90億8512万 | 80億6432万 | +3.73% 7/3 | -3.13% 8/17 |
| 2024年 12月期 | 1,695 7/22 7/11 | 1,380 8/5 | 25,800 1/30 | 86億5128万 | 70億4352万 | +4.24% 10/2 | -10.86% 8/5 |
| 2025年 12月期 | 1,888 11/10 | 1,470 4/7 | 26,100 1/8 | 96億3635万 | 75億288万 | +6.13% 5/27 | -7.81% 4/7 |
| 最新 | 1,783 2026/10/2 | 1,100 | 91億43万 | -1.49% 1,810 | |||
年間値上がり率
- 1988/12/27 vs 1987/12/22
- -23%（0.77倍）
- 1989/12/29 vs 1988/12/27
- 185%（2.85倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/24 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/28 vs 1991/12/24
- 26%（1.26倍）
- 1993/12/29 vs 1992/12/28
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/27 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/26 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/26
- 13%（1.13倍）
- 1999/12/27 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/27
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- 102%（2.02倍）
- 2003/12/30 vs 2002/12/30
- -15%（0.85倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 33%（1.33倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 211%（3.11倍）
- 2014/12/30 vs 2013/12/30
- -38%（0.62倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 73%（1.73倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/10/02 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
415円（2001/01/25） - 330%（4.3倍）
1,783円（10/2）
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。
