明和地所（8869）の株価チャート
株価
6/23
- 前日 (6/22)
- 784
- 始値
- 792
- 高値
- 792
- 安値
- 778
- 終値 -0.77%
- 778
- 出来高 -40.09%
- 53,200
乖離率
- 株価（5日）
移動平均値 - -1.39%
789 - 株価（25日）
移動平均値 - -1.64%
791 - 出来高（5日）
移動平均値 - -21.3%
67,600
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 792 | 792 | 778 | 778 | -0.77% | 53,200 | 182億4229万 | -1.64% | 6.29 | 0.49 |
| 06/22 | 789 | 797 | 780 | 784 | -1.38% | 88,800 | 183億8298万 | -1.13% | 6.34 | 0.5 |
| 06/19 | 791 | 797 | 787 | 795 | +0.13% | 67,300 | 186億4090万 | +0.25% | 6.43 | 0.51 |
| 06/18 | 798 | 798 | 786 | 794 | 0% | 43,200 | 186億1746万 | -0.13% | 6.42 | 0.5 |
| 06/17 | 794 | 807 | 791 | 794 | +0.63% | 85,500 | 186億1746万 | -0.63% | 6.42 | 0.5 |
| 06/16 | 791 | 794 | 786 | 789 | -0.75% | 68,900 | 185億22万 | -1.74% | 6.38 | 0.5 |
| 06/15 | 795 | 806 | 793 | 795 | +0.63% | 77,700 | 186億4090万 | -1.49% | 6.43 | 0.51 |
| 06/12 | 776 | 790 | 776 | 790 | +1.54% | 63,800 | 185億2367万 | -2.59% | 6.39 | 0.5 |
| 06/11 | 783 | 786 | 774 | 778 | -0.89% | 66,500 | 182億4229万 | -4.54% | 6.29 | 0.49 |
| 06/10 | 787 | 787 | 775 | 785 | +0.38% | 53,600 | 184億643万 | -4.27% | 6.35 | 0.5 |
| 06/09 | 782 | 791 | 780 | 782 | +0.39% | 43,900 | 183億3608万 | -5.21% | 6.32 | 0.5 |
| 06/08 | 773 | 790 | 773 | 779 | -0.89% | 104,700 | 182億6574万 | -6.14% | 6.3 | 0.5 |
| 06/05 | 774 | 795 | 774 | 786 | +1.81% | 73,500 | 184億2987万 | -5.98% | 6.36 | 0.5 |
| 06/04 | 770 | 775 | 762 | 772 | -0.64% | 60,700 | 181億161万 | -8.2% | 6.24 | 0.49 |
| 06/03 | 770 | 778 | 756 | 777 | +0.78% | 159,300 | 182億1885万 | -8.37% | 6.28 | 0.49 |
| 06/02 | 780 | 780 | 770 | 771 | -1.28% | 148,300 | 180億7816万 | -9.72% | 6.23 | 0.49 |
| 06/01 | 801 | 801 | 780 | 781 | -2.5% | 184,600 | 183億1264万 | -9.29% | 6.31 | 0.5 |
| 05/29 | 805 | 810 | 801 | 801 | -0.5% | 48,000 | 187億8159万 | -7.61% | 6.48 | 0.51 |
| 05/28 | 801 | 812 | 798 | 805 | +0.25% | 75,100 | 188億7538万 | -7.89% | 6.51 | 0.51 |
| 05/27 | 809 | 810 | 803 | 803 | -0.74% | 59,500 | 188億2849万 | -8.75% | 6.49 | 0.51 |
| 05/26 | 799 | 815 | 798 | 809 | +1% | 65,400 | 189億6917万 | -8.69% | 6.54 | 0.51 |
| 05/25 | 817 | 817 | 799 | 801 | -1.96% | 106,600 | 187億8159万 | -10.2% | 6.48 | 0.51 |
| 05/22 | 811 | 818 | 805 | 817 | +1.36% | 72,300 | 191億5675万 | -9.12% | 6.61 | 0.52 |
| 05/21 | 806 | 818 | 805 | 806 | +0.62% | 65,300 | 188億9883万 | -10.84% | 6.52 | 0.51 |
| 05/20 | 822 | 822 | 794 | 801 | -2.55% | 169,600 | 187億8159万 | -12.07% | 6.48 | 0.51 |
| 05/19 | 811 | 829 | 811 | 822 | +2.62% | 115,900 | 192億7399万 | -10.36% | 6.65 | 0.52 |
| 05/18 | 831 | 839 | 801 | 801 | -4.53% | 264,000 | 187億8159万 | -13.22% | 6.48 | 0.51 |
| 05/15 | 880 | 880 | 833 | 839 | -4.77% | 266,900 | 196億7260万 | -9.88% | 6.78 | 0.53 |
| 05/14 | 895 | 897 | 881 | 881 | -1.89% | 126,100 | 206億5740万 | -5.98% | 7.12 | 0.56 |
| 05/13 | 903 | 903 | 893 | 898 | +0.11% | 62,500 | 210億5602万 | -4.57% | 7.26 | 0.57 |
| 05/12 | 891 | 899 | 891 | 897 | +0.79% | 84,800 | 210億3257万 | -4.98% | 7.25 | 0.57 |
| 05/11 | 888 | 899 | 886 | 890 | 0% | 81,800 | 208億6843万 | -6.12% | 7.2 | 0.57 |
| 05/08 | 903 | 903 | 887 | 890 | -1.77% | 153,600 | 208億6843万 | -6.41% | 7.2 | 0.57 |
| 05/07 | 916 | 917 | 906 | 906 | -1.09% | 77,000 | 212億4360万 | -5.03% | 7.33 | 0.58 |
| 05/01 | 911 | 917 | 906 | 916 | +0.55% | 58,100 | 214億7807万 | -4.48% | 7.41 | 0.58 |
| 04/30 | 917 | 917 | 907 | 911 | -0.98% | 66,900 | 213億6084万 | -5.4% | 7.37 | 0.58 |
| 04/28 | 917 | 920 | 911 | 920 | +0.22% | 81,300 | 215億7186万 | -4.86% | 7.44 | 0.58 |
| 04/27 | 918 | 920 | 915 | 918 | -0.97% | 79,700 | 215億2497万 | -5.46% | 7.42 | 0.58 |
| 04/24 | 945 | 945 | 926 | 927 | -0.75% | 64,600 | 217億3600万 | -4.92% | 7.5 | 0.59 |
| 04/23 | 940 | 942 | 924 | 934 | -0.53% | 96,900 | 219億13万 | -4.6% | 7.55 | 0.59 |
| 04/22 | 952 | 956 | 938 | 939 | -1.47% | 87,700 | 220億1737万 | -4.57% | 7.59 | 0.6 |
| 04/21 | 968 | 968 | 953 | 953 | -0.63% | 80,600 | 223億4564万 | -3.54% | 7.71 | 0.61 |
| 04/20 | 961 | 964 | 957 | 959 | -0.21% | 36,000 | 224億8632万 | -3.33% | 7.75 | 0.61 |
| 04/17 | 957 | 962 | 954 | 961 | +0.42% | 55,500 | 225億3322万 | -3.42% | 7.77 | 0.61 |
| 04/16 | 964 | 964 | 955 | 957 | -0.52% | 67,100 | 224億3943万 | -4.11% | 7.74 | 0.61 |
| 04/15 | 965 | 973 | 958 | 962 | -0.1% | 64,300 | 225億5667万 | -4.09% | 7.78 | 0.61 |
| 04/14 | 964 | 965 | 955 | 963 | +0.94% | 68,600 | 225億8011万 | -4.46% | 7.79 | 0.61 |
| 04/13 | 959 | 965 | 951 | 954 | -1.04% | 90,500 | 223億6909万 | -5.73% | 7.71 | 0.61 |
| 04/10 | 970 | 970 | 961 | 964 | 0% | 78,900 | 226億356万 | -5.3% | 7.79 | 0.61 |
| 04/09 | 984 | 986 | 964 | 964 | -1.93% | 115,400 | 226億356万 | -5.77% | 7.79 | 0.61 |
| 04/08 | 1,000 | 1,004 | 980 | 983 | -0.2% | 99,200 | 230億4907万 | -4.28% | 7.95 | 0.62 |
| 04/07 | 984 | 992 | 978 | 985 | +0.31% | 40,300 | 230億9596万 | -4.55% | 7.96 | 0.63 |
| 04/06 | 980 | 985 | 974 | 982 | -0.61% | 41,200 | 230億2562万 | -5.39% | 7.94 | 0.62 |
| 04/03 | 987 | 998 | 985 | 988 | -0.1% | 34,900 | 231億6631万 | -5.54% | 7.99 | 0.63 |
| 04/02 | 993 | 1,008 | 985 | 989 | -0.4% | 85,900 | 231億8975万 | -6.08% | 8 | 0.63 |
| 04/01 | 984 | 994 | 976 | 993 | +3.22% | 80,300 | 232億8355万 | -6.32% | 8.03 | 0.63 |
| 03/31 | 961 | 974 | 955 | 962 | +0.1% | 95,600 | 225億5667万 | -9.76% | 5.55 | 0.58 |
| 03/30 | 943 | 974 | 938 | 961 | -5.97% | 282,200 | 225億3322万 | -10.52% | 5.55 | 0.58 |
| 03/27 | 1,018 | 1,032 | 1,016 | 1,022 | +0.2% | 303,600 | 239億6353万 | -5.55% | 5.9 | 0.61 |
| 03/26 | 1,028 | 1,030 | 1,016 | 1,020 | -0.68% | 108,800 | 239億1663万 | -6.34% | 5.89 | 0.61 |
| 03/25 | 1,032 | 1,037 | 1,026 | 1,027 | +1.18% | 113,000 | 240億8077万 | -6.21% | 5.93 | 0.61 |
| 03/24 | 1,023 | 1,023 | 1,010 | 1,015 | +1.5% | 77,200 | 237億9939万 | -7.81% | 5.86 | 0.61 |
| 03/23 | 1,010 | 1,013 | 997 | 1,000 | -3.01% | 172,800 | 234億4768万 | -9.67% | 5.77 | 0.6 |
| 03/19 | 1,054 | 1,054 | 1,031 | 1,031 | -2.74% | 124,700 | 241億7456万 | -7.62% | 5.95 | 0.62 |
| 03/18 | 1,050 | 1,062 | 1,050 | 1,060 | +1.44% | 64,000 | 248億5454万 | -5.69% | 6.12 | 0.63 |
| 03/17 | 1,055 | 1,062 | 1,045 | 1,045 | -0.1% | 58,100 | 245億282万 | -7.44% | 6.03 | 0.63 |
| 03/16 | 1,042 | 1,049 | 1,035 | 1,046 | +0.77% | 80,000 | 245億2627万 | -7.84% | 6.04 | 0.63 |
| 03/13 | 1,040 | 1,051 | 1,038 | 1,038 | -1.24% | 68,700 | 243億3869万 | -9.03% | 5.99 | 0.62 |
| 03/12 | 1,077 | 1,077 | 1,049 | 1,051 | -2.5% | 95,700 | 246億4351万 | -8.29% | 6.07 | 0.63 |
| 03/11 | 1,090 | 1,091 | 1,078 | 1,078 | -0.28% | 54,300 | 252億7660万 | -6.26% | 6.22 | 0.65 |
| 03/10 | 1,082 | 1,091 | 1,076 | 1,081 | +1.22% | 68,900 | 253億4694万 | -6.16% | 6.24 | 0.65 |
| 03/09 | 1,066 | 1,068 | 1,043 | 1,068 | -1.93% | 142,500 | 250億4212万 | -7.45% | 6.17 | 0.64 |
| 03/06 | 1,087 | 1,096 | 1,074 | 1,089 | -0.18% | 100,900 | 255億3452万 | -5.88% | 6.29 | 0.65 |
| 03/05 | 1,107 | 1,111 | 1,085 | 1,091 | +2.44% | 103,900 | 255億8142万 | -5.87% | 6.3 | 0.65 |
| 03/04 | 1,087 | 1,087 | 1,052 | 1,065 | -3.45% | 169,800 | 249億7178万 | -8.35% | 6.15 | 0.64 |
| 03/03 | 1,137 | 1,137 | 1,103 | 1,103 | -3.67% | 203,000 | 258億6279万 | -5.4% | 6.37 | 0.66 |
| 03/02 | 1,162 | 1,162 | 1,141 | 1,145 | -2.97% | 162,200 | 268億4759万 | -2.05% | 6.61 | 0.69 |
| 02/27 | 1,177 | 1,183 | 1,175 | 1,180 | +0.25% | 72,800 | 276億6826万 | +0.85% | 6.81 | 0.71 |
| 02/26 | 1,158 | 1,179 | 1,155 | 1,177 | +1.99% | 74,100 | 275億9792万 | +0.6% | 6.79 | 0.7 |
| 02/25 | 1,154 | 1,161 | 1,144 | 1,154 | +0.35% | 102,400 | 270億5862万 | -1.28% | 6.66 | 0.69 |
| 02/24 | 1,155 | 1,162 | 1,147 | 1,150 | -0.35% | 71,500 | 269億6483万 | -1.79% | 6.64 | 0.69 |
| 02/20 | 1,166 | 1,166 | 1,150 | 1,154 | -1.54% | 62,000 | 270億5862万 | -1.54% | 6.66 | 0.69 |
| 02/19 | 1,177 | 1,179 | 1,162 | 1,172 | -0.76% | 49,800 | 274億8068万 | -0.17% | 6.77 | 0.7 |
| 02/18 | 1,176 | 1,185 | 1,169 | 1,181 | +1.46% | 63,900 | 276億9171万 | +0.6% | 6.82 | 0.71 |
| 02/17 | 1,192 | 1,192 | 1,164 | 1,164 | -1.52% | 83,600 | 272億9310万 | -0.85% | 6.72 | 0.7 |
| 02/16 | 1,195 | 1,195 | 1,181 | 1,182 | +0.08% | 58,400 | 277億1516万 | +0.68% | 6.82 | 0.71 |
| 02/13 | 1,208 | 1,213 | 1,177 | 1,181 | -2.88% | 100,400 | 276億9171万 | +0.68% | 6.82 | 0.71 |
| 02/12 | 1,219 | 1,228 | 1,205 | 1,216 | -0.33% | 102,600 | 285億1238万 | +3.75% | 7.02 | 0.73 |
| 02/10 | 1,195 | 1,220 | 1,180 | 1,220 | +1.84% | 232,300 | 286億617万 | +4.27% | 7.04 | 0.73 |
| 02/09 | 1,212 | 1,214 | 1,188 | 1,198 | +0.25% | 183,900 | 280億9032万 | +2.74% | 6.92 | 0.72 |
| 02/06 | 1,184 | 1,195 | 1,178 | 1,195 | +0.93% | 52,900 | 280億1998万 | +2.66% | 6.9 | 0.72 |
| 02/05 | 1,174 | 1,199 | 1,172 | 1,184 | +1.81% | 113,500 | 277億6205万 | +1.98% | 6.83 | 0.71 |
| 02/04 | 1,154 | 1,167 | 1,148 | 1,163 | +0.78% | 51,900 | 272億6965万 | +0.26% | 6.71 | 0.7 |
| 02/03 | 1,143 | 1,154 | 1,141 | 1,154 | +1.67% | 53,300 | 270億5862万 | -0.43% | 6.66 | 0.69 |
| 02/02 | 1,153 | 1,159 | 1,135 | 1,135 | -0.44% | 62,800 | 266億1312万 | -1.99% | 6.55 | 0.68 |
| 01/30 | 1,132 | 1,145 | 1,132 | 1,140 | +0.09% | 42,300 | 267億3035万 | -1.55% | 6.58 | 0.68 |
| 01/29 | 1,132 | 1,142 | 1,119 | 1,139 | +0.44% | 83,800 | 267億691万 | -1.56% | 6.57 | 0.68 |
| 01/28 | 1,154 | 1,154 | 1,134 | 1,134 | -1.99% | 70,600 | 265億8967万 | -1.9% | 6.55 | 0.68 |
| 01/27 | 1,162 | 1,166 | 1,155 | 1,157 | -0.69% | 56,500 | 271億2897万 | +0.17% | 6.68 | 0.69 |
| 01/26 | 1,175 | 1,175 | 1,159 | 1,165 | -1.35% | 55,200 | 273億1655万 | +0.87% | 6.72 | 0.7 |
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 | |
| 2007年 3月期 | 2,400 4/4 | 1,479 7/27 | 183,200 7/27 | - | - | +8.51% 12/7 | -14.31% 6/8 |
| 2008年 3月期 | 1,849 4/2 | 697 3/31 | 356,700 8/9 | - | - | +15.77% 5/7 | -22.7% 8/10 |
| 2009年 3月期 | 916 5/15 | 295 11/21 | 1,949,400 8/21 | - | - | +19.8% 9/22 | -32.58% 8/14 |
| 2010年 3月期 | 760 9/11 | 322 5/1 | 369,100 11/12 | - | - | +32.3% 6/25 | -27.06% 11/18 |
| 2011年 3月期 | 734 4/28 | 381 8/27 | 458,700 12/20 | 190億8400万 | 99億600万 | +21.44% 12/20 | -26.47% 3/15 |
| 2012年 3月期 | 514 3/15 | 318 11/22 | 278,500 3/26 | 133億6400万 | 82億6800万 | +19.86% 3/14 | -14.15% 8/10 |
| 2013年 3月期 | 666 3/19 | 327 9/7 | 476,200 2/4 | 173億1600万 | 85億200万 | +29.83% 4/9 | -11.86% 9/6 |
| 2014年 3月期 | 888 4/9 | 355 6/27 | 1,361,000 4/15 | 230億8800万 | 92億3000万 | +13.62% 11/28 | -21.11% 5/15 |
| 2015年 3月期 | 550 11/4 | 385 4/14 4/11 | 352,900 8/8 | 143億 | 100億1000万 | +10.78% 5/13 | -6.08% 10/17 |
| 2016年 3月期 | 692 6/16 | 445 1/21 | 663,500 3/28 | 179億9200万 | 110億7771万 | +23.08% 2/22 | -14.18% 8/25 |
| 2017年 3月期 | 832 3/13 | 510 6/24 | 600,200 3/29 | 207億1158万 | 126億9580万 | +13.74% 12/9 | -14.84% 4/6 |
| 2018年 3月期 | 943 8/23 | 642 4/12 | 576,300 5/24 | 234億7479万 | 159億8177万 | +18.87% 5/24 | -15.19% 2/14 |
| 2019年 3月期 | 799 4/5 4/4 | 498 12/25 | 316,500 3/26 | 198億9009万 | 123億9707万 | +4.34% 7/27 | -16.28% 12/25 |
| 2020年 3月期 | 648 2/13 | 446 3/13 | 148,700 3/27 | 161億3113万 | 111億260万 | +6.9% 11/5 | -26.44% 4/3 |
| 2021年 3月期 | 784 3/23 | 360 7/31 | 854,200 8/11 | 195億1668万 | 89億6174万 | +26.13% 8/21 | -10.57% 10/16 |
| 2022年 3月期 | 719 4/1 | 548 12/1 | 210,800 4/2 | 178億9859万 | 136億4176万 | +7.47% 3/22 | -8.55% 11/30 |
| 2023年 3月期 | 963 3/1 | 578 4/27 | 993,300 1/16 | 225億8011万 | 143億8857万 | +18.17% 1/17 | -10.94% 4/5 |
| 2024年 3月期 | 1,375 1/17 | 784 4/6 | 622,000 2/14 | 322億4056万 | 183億8298万 | +13.72% 9/22 | -19.23% 2/16 |
| 2025年 3月期 | 1,081 2/19 | 765 8/5 | 490,000 5/14 | 253億4694万 | 179億3747万 | +6.78% 8/16 | -18.92% 4/7 |
| 2026年 3月期 | 1,316 7/28 | 817 4/7 | 4,355,100 7/28 | 308億5715万 | 191億5675万 | +12.12% 7/28 | -10.52% 3/30 |
| 最新 | 778 2026/6/23 | 53,200 | 182億4229万 | -1.64% 791 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 94%（1.94倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 51%（1.51倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/06/23 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
295円（2008/11/21） - 164%（2.64倍）
778円（6/23）
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。
