成友興業（9170）の株価チャート

株価

7/7

前日 (7/6): 2,245
始値: 2,745
高値: 2,745
安値: 2,545
終値 +21.83%: 2,735
出来高 +146.15%: 6,400

乖離率

株価（5日） 移動平均値: +33.74%
2,045
株価（25日） 移動平均値: +57.91%
1,732
出来高（5日） 移動平均値: +125.35%
2,840

2025/09/29～2026/07/07

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
07/07	2,745	2,745	2,545	2,735	+21.83%	6,400	77億1489万	+57.91%	35.16	4.04
07/06	2,205	2,245	2,205	2,245	+21.68%	2,600	63億3270万	+33.55%	28.86	3.31
07/03	1,781	1,845	1,781	1,845	+8.47%	4,700	52億438万	+12.5%	23.72	2.72
07/02	1,701	1,701	1,701	1,701	0%	200	47億9818万	+5.26%	21.87	2.51
07/01	1,700	1,701	1,660	1,701	+0.06%	300	47億9818万	+6.51%	21.87	2.51
07/01	株式分割 1→3
06/30	1,700	1,700	1,700	1,700	+0.59%	300	47億9536万	+7.66%	21.86	2.51
06/29	1,690	1,690	1,690	1,690	-2.31%	200	47億6715万	+8.33%	21.73	2.49
06/26	1,730	1,730	1,730	1,730	0%	900	146億3996万	+12.19%	22.24	2.55
06/24	1,730	1,730	1,730	1,730	0%	900	146億3996万	+13.74%	22.24	2.55
06/23	1,730	1,730	1,730	1,730	0%	300	146億3996万	+15.26%	22.24	2.55
06/17	1,730	1,730	1,730	1,730	0%	1,200	146億3996万	+16.89%	22.24	2.55
06/16	1,730	1,730	1,730	1,730	+3.8%	300	146億3996万	+18.57%	22.24	2.55
06/11	1,667	1,667	1,667	1,667	0%	300	141億401万	+15.98%	21.43	2.46
06/03	1,667	1,667	1,667	1,667	-3.66%	300	141億401万	+17.45%	21.43	2.46
05/29	1,670	1,730	1,670	1,730	+0.97%	1,200	146億3996万	+23.4%	22.24	2.55
05/28	1,713	1,713	1,713	1,713	0%	300	144億9892万	+23.97%	22.03	2.53
05/25	1,553	1,713	1,553	1,713	0%	600	144億9892万	+25.7%	22.03	2.53
05/22	1,713	1,713	1,713	1,713	-2.1%	300	144億9892万	+27.58%	22.03	2.53
05/21	1,733	1,767	1,610	1,750	+0.96%	1,800	148億921万	+32.28%	22.5	2.58
05/20	1,743	1,743	1,733	1,733	+4.31%	1,200	146億6817万	+33.13%	22.28	2.56
05/19	1,663	1,700	1,662	1,662	+12.02%	9,600	140億6170万	+29.62%	21.36	2.45
05/18	1,333	1,483	1,333	1,483	+11.25%	7,800	125億5257万	+17.54%	19.07	2.19
05/15	1,333	1,333	1,333	1,333	-6.76%	300	112億8321万	+6.75%	17.14	1.97
04/30	1,430	1,430	1,430	1,430	0%	300	121億124万	+15.14%	18.38	2.11
04/22	1,363	1,430	1,333	1,430	-2.5%	1,500	121億124万	+16.07%	18.38	2.11
04/21	1,467	1,467	1,467	1,467	+18.92%	3,300	124億1153万	+19.73%	18.86	2.16
04/20	1,233	1,233	1,233	1,233	0%	300	104億3697万	+2.01%	15.86	1.82
04/17	1,257	1,257	1,233	1,233	0%	1,800	104億3697万	+2.69%	15.86	1.82
04/16	1,233	1,233	1,233	1,233	0%	300	104億3697万	+3.29%	15.86	1.82
04/13	1,233	1,233	1,233	1,233	0%	2,100	104億3697万	+3.99%	15.86	1.82
04/10	1,235	1,237	1,233	1,233	0%	3,300	104億3697万	+4.7%	15.86	1.82
04/09	1,233	1,233	1,233	1,233	+0.82%	600	104億3697万	+5.41%	15.86	1.82
04/08	1,223	1,223	1,223	1,223	+0.41%	600	103億5234万	+5.28%	15.73	1.81
04/07	1,202	1,222	1,202	1,218	+1.53%	1,500	103億1003万	+5.48%	15.66	1.8
04/06	1,200	1,225	1,200	1,200	0%	1,800	101億5489万	+4.44%	15.43	1.77
04/03	1,200	1,200	1,200	1,200	0%	1,800	101億5489万	+4.9%	15.43	1.77
04/02	1,200	1,200	1,200	1,200	0%	300	101億5489万	+5.63%	15.43	1.77
03/27	1,200	1,200	1,200	1,200	-3.49%	300	101億5489万	+6.19%	15.43	1.77
03/25	1,210	1,243	1,210	1,243	0%	600	105億1991万	+10.81%	15.98	1.83
03/24	1,200	1,293	1,200	1,243	+1.63%	2,100	105億1991万	+12.01%	15.98	1.83
03/17	1,223	1,223	1,223	1,223	0%	600	103億5069万	+11.31%	15.73	1.81
03/16	1,200	1,223	1,200	1,223	0%	600	103億5069万	+12.03%	15.73	1.81
03/12	1,223	1,223	1,223	1,223	0%	300	103億5069万	+12.85%	15.73	1.81
03/11	1,177	1,223	1,177	1,223	0%	900	103億5069万	+13.8%	15.73	1.81
03/06	1,200	1,223	1,200	1,223	+6.07%	1,800	103億5069万	+14.65%	15.73	1.81
03/05	1,118	1,153	1,107	1,153	-1%	1,500	97億5842万	+9.22%	14.83	1.7
03/04	1,097	1,165	1,097	1,165	-0.14%	900	98億5713万	+11.16%	14.98	1.72
03/03	1,167	1,167	1,167	1,167	0%	300	98億7123万	+12.29%	15	1.72
03/02	1,097	1,167	1,097	1,167	-7.77%	1,800	98億7123万	+13.16%	15	1.72
02/24	1,288	1,293	1,265	1,265	+19.34%	6,000	106億9754万	+23.54%	16.25	1.87
02/17	1,060	1,060	1,060	1,060	+1.6%	900	89億6395万	+4.64%	13.62	1.56
02/16	1,043	1,043	1,043	1,043	0%	1,500	88億2300万	+3.3%	13.41	1.54
02/13	1,040	1,043	1,040	1,043	+0.97%	600	88億2300万	+3.61%	13.41	1.54
02/12	1,002	1,033	1,002	1,033	0%	600	87億3844万	+2.82%	13.28	1.52
02/09	1,033	1,033	1,033	1,033	0%	300	87億3844万	+3.13%	13.28	1.52
02/05	1,033	1,033	1,033	1,033	-0.96%	300	87億3844万	+3.44%	13.28	1.52
02/02	1,043	1,043	1,043	1,043	0%	300	88億2300万	+4.65%	13.41	1.54
01/30	1,037	1,050	1,027	1,043	-2.49%	2,100	88億2300万	+4.96%	13.41	1.54
01/21	1,003	1,070	1,003	1,070	-0.31%	600	90億4851万	+7.97%	13.75	1.58
01/19	1,065	1,073	1,065	1,073	+5.75%	4,800	90億7670万	+8.64%	13.79	1.58
01/16	980	1,015	980	1,015	-1.14%	1,200	85億8340万	+3.05%	13.04	1.5
01/09	1,000	1,027	1,000	1,027	+2.67%	1,800	86億8206万	+4.34%	13.19	1.51
2025
12/29	1,000	1,000	1,000	1,000	+3.45%	300	84億5655万	+1.73%	12.85	1.54
12/26	967	967	967	967	0%	300	81億7467万	-1.66%	12.42	1.48
12/23	993	1,007	951	967	-6.45%	1,500	81億7467万	-1.76%	12.42	1.48
12/19	1,017	1,033	1,017	1,033	+1.64%	900	87億3844万	+4.91%	13.28	1.59
12/18	1,027	1,027	1,017	1,017	0%	3,300	85億9750万	+3.64%	13.06	1.56
12/17	1,017	1,017	1,017	1,017	+1.16%	900	85億9750万	+3.85%	13.06	1.56
12/16	988	1,005	987	1,005	+3.43%	3,600	84億9884万	+2.87%	12.91	1.54
12/15	943	972	943	972	+3%	2,400	82億1695万	-0.44%	12.49	1.49
12/12	943	943	943	943	0%	900	79億7735万	-3.35%	12.12	1.45
12/08	943	943	943	943	-2.41%	300	79億7735万	-3.54%	12.12	1.45
12/05	957	967	950	967	-2.36%	900	81億7467万	-1.36%	12.42	1.48
12/03	990	990	990	990	-0.67%	900	83億7199万	+0.81%	12.72	1.52
11/28	995	997	995	997	+1.18%	2,100	84億2837万	+1.29%	12.81	1.53
11/27	939	985	939	985	+3.68%	1,200	83億2971万	+0.1%	12.66	1.51
11/26	948	950	933	950	-4.84%	3,300	80億3373万	-3.65%	12.21	1.46
11/18	1,002	1,002	998	998	+3.1%	900	84億4246万	+1.15%	12.83	1.53
11/14	947	968	947	968	+1.57%	2,100	81億8876万	-2.09%	12.44	1.49
11/12	938	953	938	953	-3.54%	600	80億6191万	-3.99%	12.25	1.46
11/07	988	988	988	988	+1.82%	600	83億5789万	-1.27%	12.7	1.52
11/05	971	971	971	971	+2.18%	300	82億849万	-3.42%	12.47	1.49
11/04	948	956	948	950	-4.84%	2,100	80億3373万	-5.47%	12.21	1.46
10/28	998	998	998	998	0%	300	84億4246万	-0.47%	12.83	1.53
10/27	998	998	998	998	0%	300	84億4246万	-0.07%	12.83	1.53
10/23	998	998	998	998	0%	300	84億3958万	+0.34%	12.82	1.53
10/22	998	998	998	998	+0.2%	300	84億3958万	+0.74%	12.82	1.53
10/20	998	998	996	996	+0.03%	900	84億2268万	+1.15%	12.8	1.53
10/17	1,027	1,027	996	996	+0.95%	5,700	84億1986万	+1.43%	12.79	1.53
10/16	967	990	967	987	+3.86%	1,500	83億4096万	+0.99%	12.67	1.51
10/15	950	950	950	950	-1.72%	300	80億3099万	-2.46%	12.2	1.46
10/10	967	967	967	967	0%	900	81億7188万	-0.55%	12.42	1.48
10/09	967	967	967	967	0%	600	81億7188万	-0.14%	12.42	1.48
10/08	983	983	967	967	-1.69%	900	81億7188万	+0.59%	12.42	1.48
10/07	983	983	983	983	-0.07%	300	83億1278万	+3.18%	12.63	1.51
10/06	967	984	967	984	-1.93%	900	83億1842万	+4.35%	12.64	1.51
10/03	1,003	1,003	1,003	1,003	0%	300	84億8185万	+7.19%	12.89	1.54
10/01	1,003	1,003	1,003	1,003	-4.29%	300	84億8185万	+8%	12.89	1.54
09/30	973	1,048	967	1,048	+4.83%	1,500	88億6227万	+13.83%	14.69	1.64
09/29	1,037	1,037	1,000	1,000	-3.54%	1,200	84億5367万	+9.77%	14.01	1.56

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 9月期	817 2,450 7/22	324 1,945 10/13	363,000 60,500 10/13	+36.73% 12/26	-22.99% 11/14
2025年 9月期	1,233 3,700 9/19	462 1,385 11/15	20,700 6,900 9/19	+39.53% 7/22	-8.11% 4/7
最新	2,735 2026/7/7		6,400	+57.91% 1,732

年間値上がり率

2024/12/27 vs 2023/12/29: -6%（0.94倍）
2025/12/29 vs 2024/12/27: 100%（2倍）
2026/07/07 vs 2025/12/29: 174%（2.74倍）
過去安値 324円（2023/10/13）: 744%（8.44倍）
2,735円（7/7）

成友興業（9170）の株価チャート

株価

7/7

乖離率

2025/09/29～2026/07/07

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート