- 9336
- 2026/10/16
- 時価
- 3850億円
- PER 予
- 23.47倍
- 2023年以降
- 12.66-26.64倍
（2023-2026年） - PBR
- 3.47倍
- 2023年以降
- 1.96-3.87倍
（2023-2026年） - 配当 予
- 1.43%
- ROE 予
- 14.79%
- ROA 予
- 6.54%
- 資料
- Link
- CSV,JSON
大栄環境（9336）の株価チャート
株価
10/16
- 前日 (10/15)
- 3,855
- 始値
- 3,880
- 高値
- 3,910
- 安値
- 3,845
- 終値 ±0%
- 3,855
- 出来高 +534.52%
- 1,014,600
乖離率
- 株価（5日）
移動平均値 - +1.1%
3,813 - 株価（25日）
移動平均値 - +3.19%
3,736 - 出来高（5日）
移動平均値 - +183.49%
357,900
2026/05/22～2026/10/16
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 | ||||||||||
| 10/16 | 3,880 | 3,910 | 3,845 | 3,855 | 0% | 1,014,600 | - | +3.19% | - | - |
| 10/15 | 3,855 | 3,910 | 3,825 | 3,855 | +0.52% | 159,900 | - | +3.27% | - | - |
| 10/14 | 3,815 | 3,850 | 3,765 | 3,835 | +0.66% | 239,000 | - | +2.82% | - | - |
| 10/13 | 3,765 | 3,825 | 3,745 | 3,810 | +2.7% | 241,800 | - | +2.23% | - | - |
| 10/09 | 3,670 | 3,715 | 3,645 | 3,710 | +0.82% | 134,200 | - | -0.32% | - | - |
| 10/08 | 3,720 | 3,765 | 3,660 | 3,680 | -0.67% | 207,600 | - | -1.31% | - | - |
| 10/07 | 3,690 | 3,740 | 3,680 | 3,705 | +0.54% | 161,500 | - | -0.88% | - | - |
| 10/06 | 3,655 | 3,705 | 3,590 | 3,685 | +2.5% | 212,100 | - | -1.68% | - | - |
| 10/05 | 3,500 | 3,595 | 3,475 | 3,595 | +2.71% | 259,700 | - | -4.29% | - | - |
| 10/02 | 3,600 | 3,625 | 3,500 | 3,500 | -3.98% | 190,100 | - | -7.09% | - | - |
| 10/01 | 3,620 | 3,685 | 3,570 | 3,645 | +1.39% | 206,300 | - | -3.55% | - | - |
| 09/30 | 3,655 | 3,655 | 3,595 | 3,595 | -0.83% | 157,900 | - | -5.04% | - | - |
| 09/29 | 3,710 | 3,720 | 3,625 | 3,625 | -2.95% | 153,900 | - | -4.43% | - | - |
| 09/28 | 3,790 | 3,790 | 3,700 | 3,735 | -0.4% | 182,600 | - | -1.63% | - | - |
| 09/25 | 3,805 | 3,815 | 3,735 | 3,750 | -1.06% | 166,900 | - | -1.16% | - | - |
| 09/24 | 3,795 | 3,820 | 3,745 | 3,790 | -1.04% | 203,500 | - | +0.05% | - | - |
| 09/18 | 3,830 | 3,850 | 3,795 | 3,830 | -0.13% | 155,600 | - | +1.24% | - | - |
| 09/17 | 3,765 | 3,835 | 3,760 | 3,835 | +1.99% | 99,200 | - | +1.43% | - | - |
| 09/16 | 3,820 | 3,850 | 3,720 | 3,760 | -1.57% | 106,100 | - | -0.56% | - | - |
| 09/15 | 3,810 | 3,830 | 3,785 | 3,820 | +0.79% | 89,600 | - | +0.87% | - | - |
| 09/14 | 3,750 | 3,810 | 3,725 | 3,790 | +1.07% | 78,800 | - | +0.16% | - | - |
| 09/11 | 3,730 | 3,780 | 3,725 | 3,750 | +0.13% | 124,000 | - | -0.79% | - | - |
| 09/10 | 3,735 | 3,770 | 3,710 | 3,745 | +0.27% | 81,000 | - | -0.85% | - | - |
| 09/09 | 3,760 | 3,790 | 3,705 | 3,735 | -0.8% | 106,600 | - | -1.01% | - | - |
| 09/08 | 3,740 | 3,785 | 3,720 | 3,765 | -0.53% | 102,600 | - | -0.13% | - | - |
| 09/07 | 3,765 | 3,785 | 3,715 | 3,785 | +0.53% | 91,400 | - | +0.53% | - | - |
| 09/04 | 3,770 | 3,825 | 3,760 | 3,765 | 0% | 160,600 | - | +0.03% | - | - |
| 09/03 | 3,705 | 3,800 | 3,685 | 3,765 | +2.03% | 113,600 | - | -0.03% | - | - |
| 09/02 | 3,860 | 3,890 | 3,690 | 3,690 | -5.26% | 143,100 | - | -2.17% | - | - |
| 09/01 | 3,890 | 3,930 | 3,820 | 3,895 | +0.26% | 121,100 | - | +3.12% | - | - |
| 08/31 | 3,970 | 3,975 | 3,870 | 3,885 | -2.14% | 136,600 | - | +2.94% | - | - |
| 08/28 | 3,890 | 3,980 | 3,880 | 3,970 | +2.06% | 449,700 | - | +5.33% | - | - |
| 08/27 | 3,810 | 3,900 | 3,795 | 3,890 | +1.04% | 134,500 | - | +3.43% | - | - |
| 08/26 | 3,795 | 3,880 | 3,795 | 3,850 | +0.92% | 90,200 | - | +2.48% | - | - |
| 08/25 | 3,840 | 3,880 | 3,810 | 3,815 | +0.13% | 107,400 | - | +1.57% | - | - |
| 08/24 | 3,795 | 3,830 | 3,760 | 3,810 | +1.06% | 93,400 | - | +1.49% | - | - |
| 08/21 | 3,735 | 3,795 | 3,715 | 3,770 | +1.07% | 90,100 | - | +0.45% | - | - |
| 08/20 | 3,660 | 3,730 | 3,650 | 3,730 | +2.05% | 100,500 | - | -0.67% | - | - |
| 08/19 | 3,630 | 3,670 | 3,595 | 3,655 | +1.25% | 176,500 | - | -2.74% | - | - |
| 08/18 | 3,660 | 3,660 | 3,605 | 3,610 | -1.5% | 140,700 | - | -4.14% | - | - |
| 08/17 | 3,780 | 3,785 | 3,665 | 3,665 | -3.04% | 134,400 | - | -3.04% | - | - |
| 08/14 | 3,795 | 3,825 | 3,770 | 3,780 | -1.43% | 146,200 | - | -0.34% | - | - |
| 08/13 | 3,900 | 3,915 | 3,795 | 3,835 | -1.67% | 149,700 | - | +0.87% | - | - |
| 08/12 | 3,785 | 3,925 | 3,645 | 3,900 | +4% | 318,100 | - | +2.39% | - | - |
| 08/10 | 3,725 | 3,770 | 3,620 | 3,750 | +1.76% | 321,700 | - | -1.57% | - | - |
| 08/07 | 3,685 | 3,695 | 3,650 | 3,685 | 0% | 100,200 | - | -3.33% | - | - |
| 08/06 | 3,680 | 3,700 | 3,640 | 3,685 | +0.96% | 93,400 | - | -3.41% | - | - |
| 08/05 | 3,640 | 3,670 | 3,625 | 3,650 | -0.14% | 115,100 | - | -4.38% | - | - |
| 08/04 | 3,645 | 3,660 | 3,625 | 3,655 | +0.27% | 91,500 | - | -4.37% | - | - |
| 08/03 | 3,765 | 3,765 | 3,645 | 3,645 | -2.54% | 161,500 | - | -4.78% | - | - |
| 07/31 | 3,660 | 3,770 | 3,655 | 3,740 | -2.48% | 238,500 | - | -2.38% | - | - |
| 07/30 | 3,915 | 3,930 | 3,810 | 3,835 | -2.04% | 104,600 | - | +0.21% | - | - |
| 07/29 | 3,840 | 3,975 | 3,775 | 3,915 | +3.16% | 246,300 | - | +2.51% | - | - |
| 07/28 | 3,825 | 3,850 | 3,780 | 3,795 | -0.78% | 140,300 | - | -0.37% | - | - |
| 07/27 | 3,760 | 3,840 | 3,755 | 3,825 | +1.32% | 104,100 | - | +0.53% | - | - |
| 07/24 | 3,720 | 3,810 | 3,720 | 3,775 | +0.67% | 118,400 | - | -0.68% | - | - |
| 07/23 | 3,790 | 3,815 | 3,690 | 3,750 | -1.32% | 171,600 | - | -1.34% | - | - |
| 07/22 | 3,780 | 3,850 | 3,775 | 3,800 | -0.52% | 136,500 | - | -0.05% | - | - |
| 07/21 | 3,810 | 3,940 | 3,810 | 3,820 | +1.19% | 196,200 | - | +0.55% | - | - |
| 07/17 | 3,845 | 3,855 | 3,755 | 3,775 | -0.13% | 121,600 | - | -0.61% | - | - |
| 07/16 | 3,835 | 3,845 | 3,780 | 3,780 | -1.18% | 91,900 | - | -0.53% | - | - |
| 07/15 | 3,790 | 3,850 | 3,770 | 3,825 | +0.79% | 175,800 | - | +0.58% | - | - |
| 07/14 | 3,900 | 3,945 | 3,775 | 3,795 | -1.94% | 115,600 | - | -0.24% | - | - |
| 07/13 | 3,975 | 3,975 | 3,865 | 3,870 | -1.9% | 62,100 | - | +1.71% | - | - |
| 07/10 | 3,970 | 3,995 | 3,930 | 3,945 | -1.13% | 76,200 | - | +3.73% | - | - |
| 07/09 | 3,980 | 4,030 | 3,975 | 3,990 | -0.25% | 91,200 | - | +5.03% | - | - |
| 07/08 | 4,055 | 4,065 | 3,975 | 4,000 | -0.25% | 159,200 | - | +5.51% | - | - |
| 07/07 | 3,975 | 4,090 | 3,975 | 4,010 | +2.04% | 254,300 | - | +5.94% | - | - |
| 07/06 | 3,815 | 3,955 | 3,785 | 3,930 | +3.01% | 205,400 | - | +4.02% | - | - |
| 07/03 | 3,800 | 3,835 | 3,745 | 3,815 | +1.73% | 229,700 | - | +0.95% | - | - |
| 07/02 | 3,755 | 3,775 | 3,730 | 3,750 | +0.4% | 162,300 | - | -0.9% | - | - |
| 07/01 | 3,815 | 3,820 | 3,715 | 3,735 | -1.32% | 111,200 | - | -1.48% | - | - |
| 06/30 | 3,775 | 3,820 | 3,745 | 3,785 | -0.13% | 144,400 | - | -0.45% | - | - |
| 06/29 | 3,770 | 3,875 | 3,765 | 3,790 | +2.02% | 236,000 | - | -0.58% | - | - |
| 06/26 | 3,675 | 3,750 | 3,635 | 3,715 | +1.92% | 117,000 | - | -2.83% | - | - |
| 06/25 | 3,685 | 3,685 | 3,640 | 3,645 | 0% | 96,400 | - | -5.25% | - | - |
| 06/24 | 3,655 | 3,695 | 3,625 | 3,645 | -0.55% | 129,400 | - | -5.86% | - | - |
| 06/23 | 3,715 | 3,725 | 3,660 | 3,665 | -0.81% | 128,400 | - | -5.91% | - | - |
| 06/22 | 3,710 | 3,725 | 3,665 | 3,695 | -0.81% | 111,300 | - | -5.64% | - | - |
| 06/19 | 3,765 | 3,775 | 3,720 | 3,725 | -1.06% | 132,900 | - | -5.31% | - | - |
| 06/18 | 3,800 | 3,825 | 3,765 | 3,765 | -0.53% | 97,700 | - | -4.85% | - | - |
| 06/17 | 3,725 | 3,800 | 3,725 | 3,785 | +1.61% | 103,300 | - | -4.56% | - | - |
| 06/16 | 3,760 | 3,775 | 3,710 | 3,725 | -1.46% | 77,900 | - | -6.03% | - | - |
| 06/15 | 3,820 | 3,855 | 3,770 | 3,780 | -1.43% | 89,300 | - | -4.59% | - | - |
| 06/12 | 3,845 | 3,880 | 3,795 | 3,835 | -0.39% | 163,900 | - | -3.16% | - | - |
| 06/11 | 3,880 | 3,890 | 3,810 | 3,850 | +0.13% | 129,300 | - | -2.73% | - | - |
| 06/10 | 3,870 | 3,955 | 3,840 | 3,845 | +0.52% | 106,000 | - | -2.76% | - | - |
| 06/09 | 3,835 | 3,880 | 3,805 | 3,825 | -0.26% | 103,600 | - | -3.14% | - | - |
| 06/08 | 3,825 | 3,925 | 3,800 | 3,835 | +0.13% | 160,600 | - | -2.84% | - | - |
| 06/05 | 3,845 | 3,895 | 3,810 | 3,830 | +0.79% | 118,100 | - | -2.99% | - | - |
| 06/04 | 3,835 | 3,840 | 3,780 | 3,800 | -0.91% | 88,900 | - | -3.75% | - | - |
| 06/03 | 3,835 | 3,855 | 3,755 | 3,835 | -0.26% | 87,800 | - | -2.86% | - | - |
| 06/02 | 3,910 | 3,945 | 3,830 | 3,845 | -3.03% | 107,700 | - | -2.58% | - | - |
| 06/01 | 3,930 | 3,965 | 3,870 | 3,965 | +0.76% | 114,100 | - | +0.35% | - | - |
| 05/29 | 3,930 | 3,995 | 3,930 | 3,935 | +0.13% | 222,100 | - | -0.3% | - | - |
| 05/28 | 4,000 | 4,000 | 3,880 | 3,930 | -1.75% | 156,300 | - | -0.23% | - | - |
| 05/27 | 4,035 | 4,040 | 3,960 | 4,000 | -0.87% | 110,000 | - | +1.7% | - | - |
| 05/26 | 3,990 | 4,065 | 3,925 | 4,035 | -0.62% | 108,200 | - | +2.78% | - | - |
| 05/25 | 4,285 | 4,340 | 4,050 | 4,060 | -5.91% | 154,700 | - | +3.62% | - | - |
| 05/22 | 4,300 | 4,330 | 4,255 | 4,315 | +0.7% | 97,600 | - | +10.5% | - | - |
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 | |
| 2023年 3月期 | 2,097 12/20 | 1,620 2/7 | 27,136,500 12/14 | 1993億7835万 | 1618億2649万 | +9.18% 3/3 | -10.76% 2/7 |
| 2024年 3月期 | 2,874 3/1 | 1,727 4/3 | 2,043,900 5/15 | 2870億9219万 | 1725億1503万 | +18.13% 6/16 | -9.78% 4/1 |
| 2025年 3月期 | 3,270 11/13 | 2,375 4/4 | 804,400 10/30 | 3266億4978万 | 2372億4563万 | +9.85% 9/4 | -7.05% 11/5 |
| 2026年 3月期 | 4,260 1/19 | 2,577 4/7 | 534,000 8/27 | 4255億4375万 | 2574億2400万 | +12.11% 8/27 | -7.39% 2/25 |
| 最新 | 3,855 2026/10/16 | 1,014,600 | 3850億8712万 | +3.19% 3,736 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/10/16 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,620円（2023/02/07） - 138%（2.38倍）
3,855円（10/16）
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。
