- 9068
- 2026/10/06
- 時価
- 1463億円
- PER 予
- 10.53倍
- 2010年以降
- 2.27-9.36倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.18-0.65倍
（2010-2026年） - 配当 予
- 3.1%
- ROE 予
- 8.96%
- ROA 予
- 6.26%
- 資料
- Link
- CSV,JSON
丸全昭和運輸（9068）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,555
- 始値
- 3,565
- 高値
- 3,565
- 安値
- 3,520
- 終値 -0.14%
- 3,550
- 出来高 +43.45%
- 99,700
乖離率
- 株価（5日）
移動平均値 - -0.5%
3,568 - 株価（25日）
移動平均値 - -2.12%
3,627 - 出来高（5日）
移動平均値 - +29.41%
77,040
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,565 | 3,565 | 3,520 | 3,550 | -0.14% | 99,700 | - | -2.12% | - | - |
| 10/05 | 3,580 | 3,600 | 3,540 | 3,555 | +0.42% | 69,500 | - | -2.2% | - | - |
| 10/02 | 3,580 | 3,580 | 3,490 | 3,540 | -1.12% | 58,600 | - | -2.8% | - | - |
| 10/01 | 3,570 | 3,585 | 3,530 | 3,580 | -0.97% | 77,200 | - | -1.86% | - | - |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 3,570 | 3,630 | 3,545 | 3,615 | +1.26% | 80,200 | - | -1.01% | - | - |
| 09/29 | 3,595 | 3,680 | 3,540 | 3,570 | -2.86% | 61,200 | - | -2.3% | - | - |
| 09/28 | 3,740 | 3,745 | 3,655 | 3,675 | -0.27% | 67,800 | - | +0.49% | - | - |
| 09/25 | 3,670 | 3,710 | 3,660 | 3,685 | +0.68% | 41,400 | - | +0.79% | - | - |
| 09/24 | 3,705 | 3,735 | 3,655 | 3,660 | -2.14% | 66,400 | - | +0.08% | - | - |
| 09/18 | 3,685 | 3,740 | 3,625 | 3,740 | +1.91% | 72,800 | - | +2.24% | - | - |
| 09/17 | 3,635 | 3,680 | 3,635 | 3,670 | +1.1% | 50,800 | - | +0.41% | - | - |
| 09/16 | 3,620 | 3,645 | 3,615 | 3,630 | +0.28% | 30,800 | - | -0.63% | - | - |
| 09/15 | 3,580 | 3,625 | 3,570 | 3,620 | +0.28% | 33,200 | - | -0.93% | - | - |
| 09/14 | 3,595 | 3,635 | 3,575 | 3,610 | +0.7% | 42,200 | - | -1.45% | - | - |
| 09/11 | 3,580 | 3,620 | 3,565 | 3,585 | -0.28% | 77,600 | - | -2.37% | - | - |
| 09/10 | 3,605 | 3,625 | 3,575 | 3,595 | -0.42% | 42,600 | - | -2.26% | - | - |
| 09/09 | 3,640 | 3,670 | 3,605 | 3,610 | -0.82% | 39,000 | - | -2.06% | - | - |
| 09/08 | 3,630 | 3,650 | 3,580 | 3,640 | +0.28% | 40,600 | - | -1.44% | - | - |
| 09/07 | 3,575 | 3,630 | 3,575 | 3,630 | +1.68% | 38,200 | - | -1.89% | - | - |
| 09/04 | 3,580 | 3,610 | 3,555 | 3,570 | -0.28% | 39,600 | - | -3.75% | - | - |
| 09/03 | 3,615 | 3,640 | 3,555 | 3,580 | -1.24% | 48,600 | - | -3.84% | - | - |
| 09/02 | 3,685 | 3,700 | 3,620 | 3,625 | -2.55% | 54,000 | - | -2.95% | - | - |
| 09/01 | 3,700 | 3,740 | 3,685 | 3,720 | +0.95% | 57,400 | - | -0.67% | - | - |
| 08/31 | 3,700 | 3,715 | 3,685 | 3,685 | -1.07% | 64,000 | - | -1.79% | - | - |
| 08/28 | 3,750 | 3,770 | 3,710 | 3,725 | -0.67% | 53,000 | - | -0.85% | - | - |
| 08/27 | 3,720 | 3,760 | 3,710 | 3,750 | +0.54% | 33,800 | - | -0.27% | - | - |
| 08/26 | 3,715 | 3,745 | 3,705 | 3,730 | +0.81% | 34,800 | - | -0.85% | - | - |
| 08/25 | 3,700 | 3,720 | 3,685 | 3,700 | +0.82% | 42,000 | - | -1.75% | - | - |
| 08/24 | 3,665 | 3,710 | 3,665 | 3,670 | 0% | 27,400 | - | -2.65% | - | - |
| 08/21 | 3,640 | 3,685 | 3,640 | 3,670 | +0.27% | 30,800 | - | -2.76% | - | - |
| 08/20 | 3,645 | 3,680 | 3,615 | 3,660 | +0.55% | 48,600 | - | -3.17% | - | - |
| 08/19 | 3,685 | 3,695 | 3,600 | 3,640 | -1.62% | 50,800 | - | -3.86% | - | - |
| 08/18 | 3,695 | 3,715 | 3,665 | 3,700 | +0.41% | 34,600 | - | -2.4% | - | - |
| 08/17 | 3,655 | 3,685 | 3,630 | 3,685 | +0.27% | 48,400 | - | -2.85% | - | - |
| 08/14 | 3,625 | 3,690 | 3,615 | 3,675 | +1.38% | 71,200 | - | -3.14% | - | - |
| 08/13 | 3,650 | 3,665 | 3,585 | 3,625 | -0.55% | 80,400 | - | -4.45% | - | - |
| 08/12 | 3,800 | 3,800 | 3,645 | 3,645 | -5.57% | 130,400 | - | -4.05% | - | - |
| 08/10 | 3,815 | 3,930 | 3,785 | 3,860 | +1.18% | 65,800 | - | +1.47% | - | - |
| 08/07 | 3,755 | 3,845 | 3,740 | 3,815 | +1.6% | 61,200 | - | +0.45% | - | - |
| 08/06 | 3,795 | 3,825 | 3,745 | 3,755 | -0.53% | 66,800 | - | -1% | - | - |
| 08/05 | 3,785 | 3,815 | 3,755 | 3,775 | -0.26% | 52,800 | - | -0.32% | - | - |
| 08/04 | 3,805 | 3,805 | 3,750 | 3,785 | -1.05% | 63,600 | - | +0.05% | - | - |
| 08/03 | 3,845 | 3,845 | 3,750 | 3,825 | -0.91% | 56,200 | - | +1.14% | - | - |
| 07/31 | 3,905 | 3,905 | 3,825 | 3,860 | -1.15% | 51,000 | - | +2.25% | - | - |
| 07/30 | 3,840 | 3,920 | 3,830 | 3,905 | +0.13% | 54,800 | - | +3.69% | - | - |
| 07/29 | 3,925 | 3,925 | 3,805 | 3,900 | +1.17% | 69,200 | - | +3.86% | - | - |
| 07/28 | 3,865 | 3,920 | 3,845 | 3,855 | -1.03% | 50,600 | - | +2.88% | - | - |
| 07/27 | 3,845 | 3,920 | 3,815 | 3,895 | +2.1% | 66,200 | - | +4.14% | - | - |
| 07/24 | 3,790 | 3,815 | 3,770 | 3,815 | +0.26% | 21,800 | - | +2.14% | - | - |
| 07/23 | 3,765 | 3,805 | 3,745 | 3,805 | 0% | 36,400 | - | +2.01% | - | - |
| 07/22 | 3,850 | 3,855 | 3,800 | 3,805 | -0.65% | 54,000 | - | +2.12% | - | - |
| 07/21 | 3,870 | 3,870 | 3,790 | 3,830 | +0.92% | 92,400 | - | +2.85% | - | - |
| 07/17 | 3,755 | 3,820 | 3,730 | 3,795 | +0.8% | 60,200 | - | +1.96% | - | - |
| 07/16 | 3,825 | 3,880 | 3,760 | 3,765 | -1.57% | 69,600 | - | +1.29% | - | - |
| 07/15 | 3,875 | 3,955 | 3,785 | 3,825 | +0.66% | 71,400 | - | +2.99% | - | - |
| 07/14 | 3,815 | 3,875 | 3,800 | 3,800 | +0.53% | 51,000 | - | +2.34% | - | - |
| 07/13 | 3,805 | 3,810 | 3,755 | 3,780 | +0.93% | 42,400 | - | +1.86% | - | - |
| 07/10 | 3,755 | 3,770 | 3,700 | 3,745 | +0.94% | 67,600 | - | +0.97% | - | - |
| 07/09 | 3,685 | 3,760 | 3,675 | 3,710 | +0.68% | 36,800 | - | 0% | - | - |
| 07/08 | 3,815 | 3,815 | 3,685 | 3,685 | -1.47% | 46,000 | - | -0.7% | - | - |
| 07/07 | 3,735 | 3,800 | 3,715 | 3,740 | -0.53% | 57,800 | - | +0.67% | - | - |
| 07/06 | 3,730 | 3,770 | 3,730 | 3,760 | +0.8% | 36,200 | - | +1.18% | - | - |
| 07/03 | 3,670 | 3,775 | 3,670 | 3,730 | +1.63% | 61,600 | - | +0.35% | - | - |
| 07/02 | 3,675 | 3,730 | 3,660 | 3,670 | +1.38% | 70,800 | - | -1.37% | - | - |
| 07/01 | 3,720 | 3,720 | 3,605 | 3,620 | -1.5% | 57,200 | - | -2.9% | - | - |
| 06/30 | 3,750 | 3,750 | 3,670 | 3,675 | -2% | 66,400 | - | -1.66% | - | - |
| 06/29 | 3,720 | 3,755 | 3,700 | 3,750 | +2.32% | 73,800 | - | +0.08% | - | - |
| 06/26 | 3,630 | 3,675 | 3,590 | 3,665 | +1.38% | 64,600 | - | -2.47% | - | - |
| 06/25 | 3,690 | 3,770 | 3,615 | 3,615 | -0.55% | 59,600 | - | -4.19% | - | - |
| 06/24 | 3,645 | 3,685 | 3,625 | 3,635 | -1.62% | 60,600 | - | -4.06% | - | - |
| 06/23 | 3,725 | 3,730 | 3,675 | 3,695 | +0.14% | 55,000 | - | -2.81% | - | - |
| 06/22 | 3,685 | 3,725 | 3,665 | 3,690 | -1.86% | 69,800 | - | -3.2% | - | - |
| 06/19 | 3,740 | 3,760 | 3,675 | 3,760 | +1.48% | 91,000 | - | -1.6% | - | - |
| 06/18 | 3,715 | 3,740 | 3,700 | 3,705 | -0.13% | 48,600 | - | -3.26% | - | - |
| 06/17 | 3,780 | 3,800 | 3,710 | 3,710 | -0.93% | 49,800 | - | -3.36% | - | - |
| 06/16 | 3,795 | 3,795 | 3,715 | 3,745 | -0.93% | 56,600 | - | -2.68% | - | - |
| 06/15 | 3,675 | 3,780 | 3,675 | 3,780 | +2.86% | 63,200 | - | -1.87% | - | - |
| 06/12 | 3,740 | 3,740 | 3,655 | 3,675 | -0.41% | 54,600 | - | -4.77% | - | - |
| 06/11 | 3,710 | 3,765 | 3,690 | 3,690 | -2.51% | 40,400 | - | -4.68% | - | - |
| 06/10 | 3,735 | 3,825 | 3,720 | 3,785 | +0.8% | 77,400 | - | -2.5% | - | - |
| 06/09 | 3,810 | 3,835 | 3,725 | 3,755 | +0.54% | 93,200 | - | -3.37% | - | - |
| 06/08 | 3,780 | 3,780 | 3,700 | 3,735 | -1.19% | 43,400 | - | -4.03% | - | - |
| 06/05 | 3,770 | 3,800 | 3,770 | 3,780 | +1.2% | 29,400 | - | -3.05% | - | - |
| 06/04 | 3,705 | 3,780 | 3,705 | 3,735 | -1.19% | 39,800 | - | -4.21% | - | - |
| 06/03 | 3,780 | 3,800 | 3,725 | 3,780 | +0.27% | 49,000 | - | -3.18% | - | - |
| 06/02 | 3,780 | 3,800 | 3,700 | 3,770 | -0.26% | 61,200 | - | -3.53% | - | - |
| 06/01 | 3,850 | 3,850 | 3,760 | 3,780 | -1.43% | 80,400 | - | -3.42% | - | - |
| 05/29 | 3,850 | 3,885 | 3,800 | 3,835 | +0.13% | 139,400 | - | -2.24% | - | - |
| 05/28 | 3,795 | 3,890 | 3,795 | 3,830 | -0.78% | 112,200 | - | -2.54% | - | - |
| 05/27 | 3,940 | 3,975 | 3,825 | 3,860 | -1.66% | 61,600 | - | -1.96% | - | - |
| 05/26 | 3,960 | 4,005 | 3,925 | 3,925 | -2% | 62,600 | - | -0.51% | - | - |
| 05/25 | 4,025 | 4,050 | 3,965 | 4,005 | -1.11% | 67,400 | - | +1.37% | - | - |
| 05/22 | 4,060 | 4,080 | 3,960 | 4,050 | +0.87% | 96,600 | - | +2.38% | - | - |
| 05/21 | 4,000 | 4,075 | 3,970 | 4,015 | +1.39% | 76,600 | - | +1.36% | - | - |
| 05/20 | 3,900 | 3,960 | 3,865 | 3,960 | +0.13% | 70,800 | - | -0.23% | - | - |
| 05/19 | 3,950 | 4,025 | 3,950 | 3,955 | +1.54% | 58,200 | - | -0.65% | - | - |
| 05/18 | 3,960 | 3,970 | 3,885 | 3,895 | -2.38% | 62,000 | - | -2.45% | - | - |
| 05/15 | 3,910 | 3,990 | 3,910 | 3,990 | +1.53% | 50,400 | - | -0.35% | - | - |
| 05/14 | 3,920 | 3,960 | 3,885 | 3,930 | 0% | 63,400 | - | -2% | - | - |
| 05/13 | 3,875 | 3,955 | 3,875 | 3,930 | +1.95% | 62,400 | - | -2.21% | - | - |
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 | 1,138 455 2/27 | 890 356 11/22 | 134,400 336,000 4/21 | - | - | +7.74% 1/15 | -7.03% 5/10 |
| 2008年 3月期 | 1,093 437 7/31 437 7/20 | 665 266 3/18 | 83,200 208,000 4/10 | - | - | +9.93% 2/14 | -19.39% 1/22 |
| 2009年 3月期 | 953 381 10/31 | 548 219 10/28 | 138,400 346,000 10/31 | - | - | +32.61% 10/31 | -22.66% 10/10 |
| 2010年 3月期 | 868 347 3/31 | 620 248 6/23 248 4/28 | 93,200 233,000 6/23 | 340億8268万 | - | +11.87% 3/31 | -8.69% 11/16 |
| 2011年 3月期 | 875 350 5/14 | 545 218 3/15 | 91,200 228,000 3/11 | 343億7735万 | 214億1217万 | +7.59% 3/31 | -18.32% 3/15 |
| 2012年 3月期 | 733 293 9/30 | 585 234 6/6 | 60,800 152,000 3/9 152,000 1/25 | 287億7875万 | 229億8371万 | +8.83% 9/16 | -9.19% 11/16 |
| 2013年 3月期 | 940 376 3/15 | 553 221 10/16 | 2,646,800 6,617,000 2/22 | 369億3109万 | 217億684万 | +21.58% 2/28 | -8.51% 10/12 |
| 2014年 3月期 | 943 377 5/23 | 735 294 6/17 | 238,400 596,000 10/18 | 370億2931万 | 288億7697万 | +8.83% 7/1 | -13.48% 6/7 |
| 2015年 3月期 | 1,110 444 3/18 | 780 312 4/14 312 4/11 | 160,400 401,000 12/5 | 436億1043万 | 306億4517万 | +12.68% 12/5 | -7.35% 10/17 |
| 2016年 3月期 | 1,150 460 11/18 | 943 377 8/25 | 65,200 163,000 5/11 | 451億8198万 | 370億2958万 | +7.02% 5/19 | -11.26% 8/25 |
| 2017年 3月期 | 1,195 478 1/6 | 875 350 8/26 350 8/23 | 64,400 161,000 1/24 161,000 1/4 | 469億4997万 | 343億7759万 | +7.77% 7/27 | -9.69% 8/23 |
| 2018年 3月期 | 1,345 538 10/31 | 1,048 419 4/14 | 88,800 222,000 3/9 | 528億4327万 | 411億5489万 | +4.92% 9/28 | -5.31% 11/17 |
| 2019年 3月期 | 1,635 3,270 10/3 | 1,213 485 7/6 | 383,200 191,600 10/30 | 651億8869万 | 477億2442万 | +13.61% 10/3 | -15.31% 12/25 |
| 2020年 3月期 | 1,768 3,535 7/4 | 898 1,795 3/13 | 179,000 89,500 3/19 | 728億6640万 | 370億5万 | +11.56% 4/16 | -24.07% 3/19 |
| 2021年 3月期 | 1,880 3,760 9/29 | 1,063 2,126 4/6 | 321,400 160,700 5/14 | 775億429万 | 438億2290万 | +16.94% 5/15 | -9.04% 10/30 |
| 2022年 3月期 | 1,945 3,890 9/17 | 1,456 2,911 3/8 | 122,200 61,100 9/14 | 801億8396万 | 600億398万 | +11.68% 9/17 | -7.43% 12/1 |
| 2023年 3月期 | 1,678 3,355 8/2 | 1,408 2,815 6/23 | 494,200 247,100 10/28 | 691億5609万 | 580億2515万 | +6.87% 11/24 | -5.65% 6/23 |
| 2024年 3月期 | 2,403 4,805 3/27 | 1,575 3,150 4/6 | 163,200 81,600 5/11 | 990億7066万 | 649億3045万 | +12.27% 2/14 | -7.73% 10/4 |
| 2025年 3月期 | 3,325 6,650 12/3 | 2,160 4,320 8/5 | 230,000 115,000 6/21 | 1371億1132万 | 890億7081万 | +9.84% 10/4 | -16.62% 8/5 |
| 2026年 3月期 | 4,805 9,610 2/25 | 2,555 5,110 4/7 | 284,000 142,000 1/5 | 1981億4132万 | 1053億5922万 | +13.95% 1/5 | -8.13% 4/27 |
| 最新 | 3,550 2026/10/6 | 99,700 | 1463億8953万 | -2.12% 3,627 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 91%（1.91倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 42%（1.42倍）
- 1989/12/29 vs 1988/12/28
- 78%（1.78倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 56%（1.56倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/10/06 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
413円（2000/02/23） - 761%（8.61倍）
3,550円（10/6）
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。
