- 7965
- 2026/09/25
- 時価
- 1060億円
- PER 予
- 19.33倍
- 2010年以降
- 4.01-43.18倍
（2010-2025年） - PBR
- 1.02倍
- 2010年以降
- 0.28-2.5倍
（2010-2025年） - 配当 予
- 3.15%
- ROE 予
- 5.27%
- ROA 予
- 4.02%
- 資料
- Link
- CSV,JSON
象印マホービン（7965）の時価総額の推移
- 2010年11月30日
- 145億2000万
- 2011年11月30日
- 172億620万
- 2012年11月20日
- 193億8420万
- 2013年11月20日
- 258億1818万
- 2014年11月20日
- 562億2542万
- 2015年11月20日
- 1214億2178万
- 2016年11月30日
- 1022億3188万
- 2017年11月20日
- 668億2518万
- 2018年11月20日
- 786億215万
- 2019年11月20日
- 1176億9707万
- 2020年11月20日
- 1319億1175万
- 2021年11月30日
- 1076億125万
- 2022年11月30日
- 1081億8074万
- 2023年11月20日
- 1030億6311万
- 2024年11月20日
- 1071億2232万
- 2025年11月20日
- 1021億45万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 1,455 | 1,466 | 1,453 | 1,461 | +0.76% | 106,200 | - | -0.27% | - | - |
| 09/24 | 1,455 | 1,460 | 1,450 | 1,450 | -0.55% | 89,400 | - | -0.96% | - | - |
| 09/18 | 1,475 | 1,475 | 1,456 | 1,458 | -1.22% | 97,600 | - | -0.41% | - | - |
| 09/17 | 1,462 | 1,478 | 1,460 | 1,476 | +1.3% | 61,900 | - | +0.75% | - | - |
| 09/16 | 1,465 | 1,473 | 1,452 | 1,457 | -0.55% | 83,600 | - | -0.48% | - | - |
| 09/15 | 1,478 | 1,481 | 1,464 | 1,465 | -0.41% | 88,700 | - | +0.07% | - | - |
| 09/14 | 1,455 | 1,472 | 1,454 | 1,471 | +1.66% | 76,100 | - | +0.48% | - | - |
| 09/11 | 1,433 | 1,452 | 1,433 | 1,447 | -0.69% | 87,900 | - | -1.03% | - | - |
| 09/10 | 1,450 | 1,457 | 1,435 | 1,457 | +0.83% | 83,800 | - | -0.27% | - | - |
| 09/09 | 1,441 | 1,456 | 1,434 | 1,445 | -0.21% | 112,400 | - | -1.03% | - | - |
| 09/08 | 1,440 | 1,452 | 1,439 | 1,448 | 0% | 128,800 | - | -0.69% | - | - |
| 09/07 | 1,446 | 1,449 | 1,439 | 1,448 | +0.14% | 84,200 | - | -0.62% | - | - |
| 09/04 | 1,451 | 1,456 | 1,440 | 1,446 | -0.75% | 100,300 | - | -0.75% | - | - |
| 09/03 | 1,455 | 1,463 | 1,447 | 1,457 | +0.41% | 103,000 | - | -0.07% | - | - |
| 09/02 | 1,464 | 1,468 | 1,444 | 1,451 | -1.76% | 127,300 | - | -0.55% | - | - |
| 09/01 | 1,475 | 1,495 | 1,470 | 1,477 | -0.14% | 121,500 | - | +1.23% | - | - |
| 08/31 | 1,495 | 1,496 | 1,478 | 1,479 | -0.8% | 179,800 | - | +1.51% | - | - |
| 08/28 | 1,484 | 1,498 | 1,483 | 1,491 | -0.27% | 117,600 | - | +2.54% | - | - |
| 08/27 | 1,480 | 1,497 | 1,480 | 1,495 | 0% | 92,100 | - | +3.1% | - | - |
| 08/26 | 1,475 | 1,495 | 1,471 | 1,495 | +0.67% | 113,300 | - | +3.39% | - | - |
| 08/25 | 1,490 | 1,498 | 1,479 | 1,485 | +0.2% | 130,900 | - | +2.98% | - | - |
| 08/24 | 1,475 | 1,489 | 1,474 | 1,482 | +0.54% | 122,900 | - | +3.06% | - | - |
| 08/21 | 1,470 | 1,477 | 1,464 | 1,474 | +0.41% | 134,000 | - | +2.72% | - | - |
| 08/20 | 1,458 | 1,471 | 1,453 | 1,468 | +1.24% | 105,100 | - | +2.51% | - | - |
| 08/19 | 1,440 | 1,450 | 1,433 | 1,450 | +0.69% | 146,500 | - | +1.54% | - | - |
| 08/18 | 1,430 | 1,451 | 1,428 | 1,440 | -0.35% | 104,500 | - | +0.98% | - | - |
| 08/17 | 1,466 | 1,468 | 1,445 | 1,445 | -1.77% | 127,700 | - | +1.47% | - | - |
| 08/14 | 1,463 | 1,479 | 1,458 | 1,471 | +0.68% | 109,000 | - | +3.45% | - | - |
| 08/13 | 1,453 | 1,464 | 1,445 | 1,461 | -0.14% | 136,500 | - | +2.89% | - | - |
| 08/12 | 1,455 | 1,463 | 1,446 | 1,463 | +0.69% | 109,200 | - | +3.17% | - | - |
| 08/10 | 1,435 | 1,458 | 1,416 | 1,453 | +1.47% | 127,800 | - | +2.54% | - | - |
| 08/07 | 1,423 | 1,437 | 1,420 | 1,432 | +0.63% | 124,100 | - | +1.27% | - | - |
| 08/06 | 1,417 | 1,432 | 1,411 | 1,423 | +0.99% | 130,500 | - | +0.78% | - | - |
| 08/05 | 1,400 | 1,410 | 1,394 | 1,409 | +0.64% | 181,700 | - | +0.07% | - | - |
| 08/04 | 1,431 | 1,438 | 1,400 | 1,400 | -2.17% | 181,300 | - | -0.36% | - | - |
| 08/03 | 1,438 | 1,463 | 1,418 | 1,431 | -0.63% | 255,200 | - | +1.78% | - | - |
| 07/31 | 1,459 | 1,462 | 1,440 | 1,440 | -2.31% | 206,900 | - | +2.42% | - | - |
| 07/30 | 1,470 | 1,479 | 1,459 | 1,474 | -0.54% | 202,400 | - | +4.91% | - | - |
| 07/29 | 1,433 | 1,487 | 1,432 | 1,482 | +2.63% | 265,900 | - | +5.71% | - | - |
| 07/28 | 1,430 | 1,449 | 1,422 | 1,444 | +0.98% | 246,600 | - | +3.22% | - | - |
| 07/27 | 1,410 | 1,436 | 1,407 | 1,430 | +2% | 179,800 | - | +2.29% | - | - |
| 07/24 | 1,386 | 1,402 | 1,381 | 1,402 | +0.5% | 165,300 | - | +0.29% | - | - |
| 07/23 | 1,393 | 1,397 | 1,388 | 1,395 | 0% | 112,800 | - | -0.36% | - | - |
| 07/22 | 1,400 | 1,403 | 1,391 | 1,395 | -0.71% | 145,300 | - | -0.43% | - | - |
| 07/21 | 1,394 | 1,425 | 1,394 | 1,405 | +0.86% | 146,800 | - | +0.14% | - | - |
| 07/17 | 1,397 | 1,411 | 1,388 | 1,393 | +0.22% | 194,800 | - | -0.85% | - | - |
| 07/16 | 1,399 | 1,410 | 1,387 | 1,390 | -0.36% | 207,200 | - | -1.21% | - | - |
| 07/15 | 1,393 | 1,396 | 1,381 | 1,395 | +0.65% | 204,100 | - | -0.99% | - | - |
| 07/14 | 1,390 | 1,401 | 1,378 | 1,386 | +0.29% | 260,000 | - | -1.63% | - | - |
| 07/13 | 1,399 | 1,399 | 1,380 | 1,382 | -0.79% | 161,400 | - | -1.92% | - | - |
| 07/10 | 1,403 | 1,412 | 1,388 | 1,393 | -0.71% | 203,600 | - | -1.21% | - | - |
| 07/09 | 1,418 | 1,420 | 1,398 | 1,403 | -1.06% | 179,100 | - | -0.5% | - | - |
| 07/08 | 1,430 | 1,438 | 1,418 | 1,418 | -0.42% | 230,000 | - | +0.64% | - | - |
| 07/07 | 1,424 | 1,438 | 1,418 | 1,424 | -0.07% | 193,600 | - | +1.06% | - | - |
| 07/06 | 1,398 | 1,432 | 1,390 | 1,425 | +2.81% | 294,300 | - | +1.14% | - | - |
| 07/03 | 1,379 | 1,402 | 1,370 | 1,386 | +1.39% | 275,200 | - | -1.63% | - | - |
| 07/02 | 1,331 | 1,368 | 1,329 | 1,367 | +2.63% | 637,500 | - | -3.12% | - | - |
| 07/01 | 1,333 | 1,345 | 1,323 | 1,332 | -0.15% | 478,800 | - | -5.93% | - | - |
| 06/30 | 1,350 | 1,356 | 1,322 | 1,334 | -6.97% | 1,233,500 | - | -6.12% | - | - |
| 06/29 | 1,448 | 1,457 | 1,422 | 1,434 | +0.49% | 491,500 | - | +0.49% | - | - |
| 06/26 | 1,414 | 1,429 | 1,410 | 1,427 | +0.92% | 136,900 | - | -0.14% | - | - |
| 06/25 | 1,412 | 1,420 | 1,404 | 1,414 | +0.71% | 119,300 | - | -1.33% | - | - |
| 06/24 | 1,404 | 1,417 | 1,400 | 1,404 | +0.43% | 166,000 | - | -2.36% | - | - |
| 06/23 | 1,401 | 1,407 | 1,393 | 1,398 | -0.85% | 145,700 | - | -3.19% | - | - |
| 06/22 | 1,440 | 1,442 | 1,408 | 1,410 | -2.76% | 125,900 | - | -2.89% | - | - |
| 06/19 | 1,446 | 1,456 | 1,428 | 1,450 | +1.12% | 162,800 | - | -0.75% | - | - |
| 06/18 | 1,434 | 1,446 | 1,422 | 1,434 | -0.14% | 125,800 | - | -2.38% | - | - |
| 06/17 | 1,446 | 1,452 | 1,431 | 1,436 | -0.69% | 151,800 | - | -2.71% | - | - |
| 06/16 | 1,450 | 1,451 | 1,420 | 1,446 | -0.41% | 162,900 | - | -2.43% | - | - |
| 06/15 | 1,438 | 1,470 | 1,437 | 1,452 | +0.97% | 156,200 | - | -2.42% | - | - |
| 06/12 | 1,424 | 1,438 | 1,412 | 1,438 | +0.56% | 177,900 | - | -3.68% | - | - |
| 06/11 | 1,413 | 1,432 | 1,405 | 1,430 | +1.63% | 171,000 | - | -4.6% | - | - |
| 06/10 | 1,387 | 1,414 | 1,386 | 1,407 | +1.44% | 142,800 | - | -6.45% | - | - |
| 06/09 | 1,408 | 1,414 | 1,385 | 1,387 | -0.64% | 151,500 | - | -8.15% | - | - |
| 06/08 | 1,382 | 1,404 | 1,374 | 1,396 | -0.14% | 176,900 | - | -7.98% | - | - |
| 06/05 | 1,394 | 1,418 | 1,388 | 1,398 | +0.94% | 130,700 | - | -8.39% | - | - |
| 06/04 | 1,400 | 1,409 | 1,385 | 1,385 | -2.53% | 120,900 | - | -9.77% | - | - |
| 06/03 | 1,404 | 1,427 | 1,401 | 1,421 | +0.42% | 121,600 | - | -7.97% | - | - |
| 06/02 | 1,410 | 1,424 | 1,389 | 1,415 | -0.84% | 168,000 | - | -8.89% | - | - |
| 06/01 | 1,440 | 1,440 | 1,406 | 1,427 | -0.97% | 201,900 | - | -8.76% | - | - |
| 05/29 | 1,472 | 1,482 | 1,441 | 1,441 | -2.11% | 298,300 | - | -8.45% | - | - |
| 05/28 | 1,480 | 1,482 | 1,465 | 1,472 | -0.54% | 154,100 | - | -7.07% | - | - |
| 05/27 | 1,468 | 1,480 | 1,458 | 1,480 | +1.02% | 134,300 | - | -7.15% | - | - |
| 05/26 | 1,495 | 1,495 | 1,463 | 1,465 | -1.88% | 146,400 | - | -8.55% | - | - |
| 05/25 | 1,529 | 1,532 | 1,493 | 1,493 | -1.65% | 125,600 | - | -7.32% | - | - |
| 05/22 | 1,542 | 1,551 | 1,513 | 1,518 | -1.36% | 104,300 | - | -6.24% | - | - |
| 05/21 | 1,578 | 1,588 | 1,539 | 1,539 | -1.41% | 128,200 | - | -5.35% | - | - |
| 05/20 | 1,598 | 1,598 | 1,552 | 1,561 | -2.86% | 111,100 | - | -4.47% | - | - |
| 05/19 | 1,616 | 1,618 | 1,591 | 1,607 | -1.71% | 230,500 | - | -2.01% | - | - |
| 05/18 | 1,627 | 1,663 | 1,627 | 1,635 | -0.55% | 303,500 | - | -0.61% | - | - |
| 05/15 | 1,615 | 1,644 | 1,607 | 1,644 | +2.18% | 133,800 | - | -0.24% | - | - |
| 05/14 | 1,580 | 1,670 | 1,575 | 1,609 | +1.51% | 334,400 | - | -2.54% | - | - |
| 05/13 | 1,600 | 1,606 | 1,585 | 1,585 | -0.75% | 162,200 | - | -4.23% | - | - |
| 05/12 | 1,595 | 1,620 | 1,589 | 1,597 | +0.88% | 209,100 | - | -3.8% | - | - |
| 05/11 | 1,581 | 1,607 | 1,577 | 1,583 | +0.83% | 206,600 | - | -4.87% | - | - |
| 05/08 | 1,558 | 1,579 | 1,544 | 1,570 | +0.26% | 170,300 | - | -5.88% | - | - |
| 05/07 | 1,561 | 1,579 | 1,561 | 1,566 | +0.9% | 144,500 | - | -5.95% | - | - |
| 05/01 | 1,561 | 1,561 | 1,537 | 1,552 | -1.15% | 132,200 | - | -6.67% | - | - |
| 04/30 | 1,616 | 1,616 | 1,567 | 1,570 | -2.85% | 159,000 | - | -5.54% | - | - |
| 04/28 | 1,634 | 1,634 | 1,604 | 1,616 | +0.06% | 144,000 | - | -2.71% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 11月期 | 248 6/22 | 156 12/10 | 809,000 6/22 | - | - | 145億2000万 11/30 |
| 2011年 11月期 | 310 8/17 | 172 3/14 | 364,000 6/21 | 225億600万 | 124億8720万 | 172億620万 11/30 |
| 2012年 11月期 | 297 2/10 | 226 12/2 | 419,000 12/27 | 215億6220万 | 164億760万 | 193億8420万 11/20 |
| 2013年 11月期 | 405 10/23 10/22 | 266 12/5 | 261,000 11/15 | 294億300万 | 193億1160万 | 258億1818万 11/20 |
| 2014年 11月期 | 841 11/20 | 318 3/25 3/24 他2件 | 879,000 11/20 | 610億5660万 | 230億8680万 | 562億2542万 11/20 |
| 2015年 11月期 | 2,088 11/26 | 703 12/26 | 3,970,000 4/1 | 1515億8880万 | 510億3780万 | 1214億2178万 11/20 |
| 2016年 11月期 | 2,240 6/28 6/27 | 1,255 11/16 | 1,886,200 12/28 | 1626億2400万 | 911億1300万 | 1022億3188万 11/30 |
| 2017年 11月期 | 1,683 12/27 | 982 11/20 | 2,373,400 10/3 | 1221億8580万 | 712億9320万 | 668億2518万 11/20 |
| 2018年 11月期 | 1,758 6/6 | 1,010 12/7 | 4,902,400 3/29 | 1276億3080万 | 733億2600万 | 786億215万 11/20 |
| 2019年 11月期 | 1,849 11/28 | 792 12/26 | 2,177,200 12/26 | 1342億3740万 | 574億9920万 | 1176億9707万 11/20 |
| 2020年 11月期 | 2,518 1/9 | 1,230 3/17 | 1,732,200 1/7 | 1828億680万 | 892億9800万 | 1319億1175万 11/20 |
| 2021年 11月期 | 2,218 4/2 | 1,508 7/30 | 793,700 11/17 | 1610億2680万 | 1094億8080万 | 1076億125万 11/30 |
| 2022年 11月期 | 1,683 8/19 | 1,293 1/19 | 632,700 6/21 | 1221億8580万 | 938億7180万 | 1081億8074万 11/30 |
| 2023年 11月期 | 2,180 7/13 | 1,391 1/16 | 1,183,000 7/4 | 1582億6800万 | 1009億8660万 | 1030億6311万 11/20 |
| 2024年 11月期 | 1,780 10/2 | 1,251 8/5 | 1,130,900 11/18 | 1292億2800万 | 908億2260万 | 1071億2232万 11/20 |
| 2025年 11月期 | 1,944 7/11 | 1,195 4/7 | 3,589,500 7/2 | 1411億3440万 | 867億5700万 | 1021億45万 11/20 |
| 最新 | 1,461 2026/9/25 | 106,200 | 1060億6860万 | |||
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。
