- 9364
- 2026/10/02
- 時価
- 5012億円
- PER 予
- 16.98倍
- 2010年以降
- 9.38-21.89倍
（2010-2026年） - PBR
- 1.19倍
- 2010年以降
- 0.55-1.45倍
（2010-2026年） - 配当 予
- 4.36%
- ROE 予
- 7.02%
- ROA 予
- 5.27%
- 資料
- Link
- CSV,JSON
上組（9364）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,747
- 始値
- 4,747
- 高値
- 4,748
- 安値
- 4,692
- 終値 -0.93%
- 4,703
- 出来高 -18.18%
- 315,400
乖離率
- 株価（5日）
移動平均値 - -1.28%
4,764 - 株価（25日）
移動平均値 - -3.09%
4,853 - 出来高（5日）
移動平均値 - -20.09%
394,680
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,747 | 4,748 | 4,692 | 4,703 | -0.93% | 315,400 | - | -3.09% | - | - |
| 10/01 | 4,749 | 4,766 | 4,721 | 4,747 | -0.54% | 385,500 | - | -2.31% | - | - |
| 09/30 | 4,695 | 4,786 | 4,685 | 4,773 | +1.57% | 526,500 | - | -1.87% | - | - |
| 09/29 | 4,795 | 4,795 | 4,698 | 4,699 | -4.1% | 376,700 | - | -3.47% | - | - |
| 09/28 | 4,955 | 4,957 | 4,900 | 4,900 | -0.33% | 369,300 | - | +0.55% | - | - |
| 09/25 | 4,893 | 4,916 | 4,878 | 4,916 | +0.47% | 281,800 | - | +0.92% | - | - |
| 09/24 | 4,900 | 4,909 | 4,866 | 4,893 | +0.43% | 315,100 | - | +0.47% | - | - |
| 09/18 | 4,989 | 4,990 | 4,872 | 4,872 | -1.95% | 715,300 | - | +0.02% | - | - |
| 09/17 | 4,925 | 4,974 | 4,925 | 4,969 | +0.65% | 315,300 | - | +1.95% | - | - |
| 09/16 | 4,871 | 4,937 | 4,870 | 4,937 | +1.17% | 245,000 | - | +1.23% | - | - |
| 09/15 | 4,891 | 4,899 | 4,857 | 4,880 | -0.06% | 240,900 | - | -0.02% | - | - |
| 09/14 | 4,838 | 4,892 | 4,823 | 4,883 | +1.54% | 277,500 | - | -0.08% | - | - |
| 09/11 | 4,760 | 4,815 | 4,760 | 4,809 | -0.35% | 335,700 | - | -1.76% | - | - |
| 09/10 | 4,800 | 4,826 | 4,774 | 4,826 | +0.12% | 351,100 | - | -1.55% | - | - |
| 09/09 | 4,830 | 4,836 | 4,802 | 4,820 | -0.62% | 257,600 | - | -1.81% | - | - |
| 09/08 | 4,852 | 4,880 | 4,841 | 4,850 | -0.47% | 200,100 | - | -1.4% | - | - |
| 09/07 | 4,885 | 4,889 | 4,852 | 4,873 | 0% | 201,900 | - | -1.16% | - | - |
| 09/04 | 4,863 | 4,886 | 4,844 | 4,873 | +0.29% | 249,500 | - | -1.4% | - | - |
| 09/03 | 4,883 | 4,889 | 4,825 | 4,859 | +0.31% | 225,600 | - | -1.96% | - | - |
| 09/02 | 4,868 | 4,892 | 4,823 | 4,844 | -1.1% | 287,700 | - | -2.59% | - | - |
| 09/01 | 4,870 | 4,900 | 4,866 | 4,898 | +0.2% | 242,500 | - | -1.82% | - | - |
| 08/31 | 4,830 | 4,922 | 4,822 | 4,888 | +0.41% | 387,700 | - | -2.3% | - | - |
| 08/28 | 4,847 | 4,868 | 4,827 | 4,868 | +0.19% | 206,100 | - | -2.91% | - | - |
| 08/27 | 4,875 | 4,898 | 4,843 | 4,859 | -0.33% | 214,300 | - | -3.28% | - | - |
| 08/26 | 4,860 | 4,900 | 4,860 | 4,875 | +0.21% | 164,700 | - | -3.18% | - | - |
| 08/25 | 4,910 | 4,927 | 4,865 | 4,865 | -0.33% | 213,800 | - | -3.61% | - | - |
| 08/24 | 4,856 | 4,889 | 4,852 | 4,881 | +0.51% | 174,600 | - | -3.5% | - | - |
| 08/21 | 4,830 | 4,875 | 4,820 | 4,856 | +0.37% | 275,400 | - | -4.16% | - | - |
| 08/20 | 4,838 | 4,849 | 4,788 | 4,838 | 0% | 285,800 | - | -4.76% | - | - |
| 08/19 | 4,895 | 4,902 | 4,797 | 4,838 | -1% | 356,600 | - | -4.99% | - | - |
| 08/18 | 4,915 | 4,915 | 4,851 | 4,887 | -0.85% | 284,800 | - | -4.27% | - | - |
| 08/17 | 4,976 | 4,986 | 4,907 | 4,929 | -0.48% | 352,200 | - | -3.67% | - | - |
| 08/14 | 4,952 | 4,982 | 4,860 | 4,953 | -1.65% | 454,100 | - | -3.47% | - | - |
| 08/13 | 5,058 | 5,058 | 5,000 | 5,036 | -0.16% | 258,300 | - | -2.1% | - | - |
| 08/12 | 5,053 | 5,069 | 5,010 | 5,044 | +0.18% | 275,200 | - | -2.13% | - | - |
| 08/10 | 5,068 | 5,068 | 5,018 | 5,035 | -0.51% | 237,200 | - | -2.54% | - | - |
| 08/07 | 5,002 | 5,075 | 4,981 | 5,061 | +1.52% | 288,900 | - | -2.17% | - | - |
| 08/06 | 5,025 | 5,068 | 4,971 | 4,985 | -0.68% | 349,100 | - | -3.71% | - | - |
| 08/05 | 5,060 | 5,063 | 4,981 | 5,019 | -0.95% | 405,600 | - | -3.13% | - | - |
| 08/04 | 5,172 | 5,192 | 5,023 | 5,067 | -0.96% | 297,100 | - | -2.26% | - | - |
| 08/03 | 5,184 | 5,216 | 5,084 | 5,116 | -1.22% | 390,200 | - | -1.41% | - | - |
| 07/31 | 5,165 | 5,250 | 5,123 | 5,179 | -0.94% | 809,800 | - | +0.08% | - | - |
| 07/30 | 5,250 | 5,279 | 5,195 | 5,228 | -1.02% | 307,800 | - | +1.38% | - | - |
| 07/29 | 5,255 | 5,312 | 5,202 | 5,282 | +0.65% | 293,000 | - | +2.82% | - | - |
| 07/28 | 5,181 | 5,267 | 5,181 | 5,248 | +0.19% | 331,600 | - | +2.58% | - | - |
| 07/27 | 5,250 | 5,269 | 5,212 | 5,238 | +1.65% | 328,300 | - | +2.79% | - | - |
| 07/24 | 5,070 | 5,157 | 5,055 | 5,153 | +0.66% | 292,900 | - | +1.58% | - | - |
| 07/23 | 5,118 | 5,126 | 5,076 | 5,119 | -0.45% | 356,400 | - | +1.29% | - | - |
| 07/22 | 5,150 | 5,180 | 5,088 | 5,142 | -0.7% | 299,300 | - | +2.13% | - | - |
| 07/21 | 5,145 | 5,212 | 5,142 | 5,178 | +0.64% | 311,100 | - | +3.19% | - | - |
| 07/17 | 5,139 | 5,205 | 5,110 | 5,145 | +0.74% | 352,700 | - | +2.92% | - | - |
| 07/16 | 5,161 | 5,186 | 5,086 | 5,107 | -1.05% | 253,900 | - | +2.47% | - | - |
| 07/15 | 5,164 | 5,195 | 5,119 | 5,161 | +0.16% | 230,000 | - | +3.82% | - | - |
| 07/14 | 5,167 | 5,183 | 5,122 | 5,153 | -0.21% | 237,600 | - | +4% | - | - |
| 07/13 | 5,208 | 5,245 | 5,164 | 5,164 | -0.21% | 275,700 | - | +4.49% | - | - |
| 07/10 | 5,325 | 5,326 | 5,138 | 5,175 | -1.95% | 399,800 | - | +5.01% | - | - |
| 07/09 | 5,240 | 5,290 | 5,233 | 5,278 | +0.06% | 301,100 | - | +7.43% | - | - |
| 07/08 | 5,304 | 5,316 | 5,254 | 5,275 | -0.55% | 382,200 | - | +7.85% | - | - |
| 07/07 | 5,382 | 5,461 | 5,281 | 5,304 | -0.49% | 629,000 | - | +8.93% | - | - |
| 07/06 | 5,234 | 5,353 | 5,223 | 5,330 | +1.95% | 478,700 | - | +9.94% | - | - |
| 07/03 | 5,231 | 5,262 | 5,171 | 5,228 | +1.55% | 394,400 | - | +8.46% | - | - |
| 07/02 | 5,164 | 5,232 | 5,148 | 5,148 | +1.02% | 358,400 | - | +7.25% | - | - |
| 07/01 | 5,080 | 5,238 | 5,070 | 5,096 | +0.14% | 601,900 | - | +6.52% | - | - |
| 06/30 | 5,186 | 5,248 | 5,063 | 5,089 | -1.74% | 713,600 | - | +6.71% | - | - |
| 06/29 | 5,158 | 5,214 | 4,978 | 5,179 | +8.39% | 1,090,100 | - | +8.92% | - | - |
| 06/26 | 4,760 | 4,803 | 4,734 | 4,778 | +1.31% | 297,200 | - | +0.84% | - | - |
| 06/25 | 4,766 | 4,773 | 4,709 | 4,716 | -0.4% | 219,900 | - | -0.55% | - | - |
| 06/24 | 4,770 | 4,788 | 4,716 | 4,735 | -0.8% | 226,900 | - | -0.34% | - | - |
| 06/23 | 4,757 | 4,804 | 4,748 | 4,773 | +0.59% | 248,800 | - | +0.29% | - | - |
| 06/22 | 4,655 | 4,751 | 4,643 | 4,745 | +1.89% | 385,900 | - | -0.54% | - | - |
| 06/19 | 4,613 | 4,675 | 4,593 | 4,657 | -0.3% | 684,700 | - | -2.51% | - | - |
| 06/18 | 4,646 | 4,699 | 4,627 | 4,671 | +0.41% | 257,600 | - | -2.5% | - | - |
| 06/17 | 4,729 | 4,729 | 4,646 | 4,652 | -1.19% | 191,300 | - | -3.28% | - | - |
| 06/16 | 4,711 | 4,743 | 4,667 | 4,708 | -0.06% | 186,600 | - | -2.55% | - | - |
| 06/15 | 4,811 | 4,820 | 4,711 | 4,711 | -1.28% | 190,900 | - | -2.91% | - | - |
| 06/12 | 4,787 | 4,808 | 4,752 | 4,772 | -0.33% | 230,800 | - | -2.07% | - | - |
| 06/11 | 4,757 | 4,802 | 4,725 | 4,788 | +0.61% | 290,300 | - | -2.17% | - | - |
| 06/10 | 4,819 | 4,830 | 4,747 | 4,759 | -1.02% | 366,900 | - | -3.13% | - | - |
| 06/09 | 4,820 | 4,834 | 4,766 | 4,808 | -0.17% | 345,400 | - | -2.53% | - | - |
| 06/08 | 4,788 | 4,816 | 4,754 | 4,816 | +0.27% | 427,700 | - | -2.69% | - | - |
| 06/05 | 4,776 | 4,828 | 4,745 | 4,803 | +1.27% | 377,200 | - | -3.3% | - | - |
| 06/04 | 4,725 | 4,798 | 4,716 | 4,743 | +0.47% | 282,400 | - | -4.82% | - | - |
| 06/03 | 4,715 | 4,759 | 4,680 | 4,721 | -0.88% | 273,000 | - | -5.64% | - | - |
| 06/02 | 4,625 | 4,780 | 4,605 | 4,763 | +2.76% | 487,300 | - | -5.2% | - | - |
| 06/01 | 4,730 | 4,737 | 4,619 | 4,635 | -2.26% | 327,700 | - | -8.15% | - | - |
| 05/29 | 4,746 | 4,807 | 4,720 | 4,742 | +0.06% | 397,300 | - | -6.54% | - | - |
| 05/28 | 4,746 | 4,820 | 4,730 | 4,739 | +0.13% | 329,600 | - | -7.04% | - | - |
| 05/27 | 4,727 | 4,753 | 4,681 | 4,733 | +0.17% | 368,400 | - | -7.56% | - | - |
| 05/26 | 4,760 | 4,777 | 4,725 | 4,725 | -0.74% | 471,800 | - | -8.16% | - | - |
| 05/25 | 4,865 | 4,865 | 4,722 | 4,760 | -2.6% | 378,600 | - | -7.95% | - | - |
| 05/22 | 4,941 | 4,942 | 4,865 | 4,887 | -1.09% | 270,400 | - | -6% | - | - |
| 05/21 | 4,958 | 4,981 | 4,921 | 4,941 | +0.2% | 252,400 | - | -5.34% | - | - |
| 05/20 | 5,015 | 5,024 | 4,892 | 4,931 | -2.41% | 333,700 | - | -5.93% | - | - |
| 05/19 | 4,938 | 5,079 | 4,935 | 5,053 | +3.08% | 273,400 | - | -4.1% | - | - |
| 05/18 | 5,006 | 5,041 | 4,902 | 4,902 | -1.96% | 417,200 | - | -7.35% | - | - |
| 05/15 | 5,000 | 5,010 | 4,871 | 5,000 | -2.86% | 629,100 | - | -5.93% | - | - |
| 05/14 | 5,200 | 5,209 | 5,140 | 5,147 | -0.96% | 226,900 | - | -3.52% | - | - |
| 05/13 | 5,278 | 5,285 | 5,196 | 5,197 | -0.71% | 254,700 | - | -2.84% | - | - |
| 05/12 | 5,282 | 5,328 | 5,234 | 5,234 | 0% | 307,500 | - | -2.35% | - | - |
| 05/11 | 5,274 | 5,298 | 5,210 | 5,234 | -1.04% | 237,600 | - | -2.57% | - | - |
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 | 2,204 1,102 2/27 1,102 2/26 | 1,600 800 7/18 | 1,127,500 2,255,000 3/9 | - | - | +7.07% 8/18 | -7.86% 7/18 |
| 2008年 3月期 | 2,268 1,134 6/6 | 1,382 691 3/18 | 1,600,000 3,200,000 8/9 | - | - | +10.02% 2/15 | -10.59% 8/20 |
| 2009年 3月期 | 1,738 869 9/3 | 1,190 595 2/25 | 1,350,500 2,701,000 10/30 | - | - | +12.21% 10/30 | -18.69% 10/10 |
| 2010年 3月期 | 1,690 845 6/22 | 1,172 586 4/28 | 1,485,000 2,970,000 6/22 | - | - | +11.13% 5/27 | -6.79% 10/7 |
| 2011年 3月期 | 1,566 783 4/30 | 1,186 593 3/15 | 1,453,500 2,907,000 3/17 | 2148億1213万 | 1626億8658万 | +7.07% 12/15 | -15.72% 3/15 |
| 2012年 3月期 | 1,540 770 7/29 | 1,234 617 11/25 617 11/24 | 662,500 1,325,000 6/10 | 2112億4565万 | 1692億7086万 | +5.11% 6/30 | -6.81% 11/25 |
| 2013年 3月期 | 1,770 885 3/27 885 3/21 | 1,168 584 6/4 | 935,500 1,871,000 3/4 | 2427億9532万 | 1602億1748万 | +8.79% 3/12 | -6.71% 5/16 |
| 2014年 3月期 | 2,018 1,009 1/16 | 1,402 701 6/13 | 1,047,500 2,095,000 5/23 | 2768億1478万 | 1923億1584万 | +10.46% 7/9 | -14.45% 6/13 |
| 2015年 3月期 | 2,546 1,273 3/24 | 1,780 890 5/13 | 1,556,500 3,113,000 11/25 | 3492億4204万 | 2441億6765万 | +10.7% 11/13 | -9.02% 10/17 |
| 2016年 3月期 | 2,496 1,248 4/10 | 1,876 938 2/12 | 1,280,000 2,560,000 5/29 | 3423億8340万 | 2573億3624万 | +7.03% 2/1 | -13.48% 8/25 |
| 2017年 3月期 | 2,302 1,151 1/11 | 1,678 839 10/18 | 2,117,000 4,234,000 11/15 | 3157億7187万 | 2301億7602万 | +11.61% 11/28 | -9.24% 6/24 |
| 2018年 3月期 | 2,785 11/9 | 1,940 970 4/14 | 1,344,000 2,688,000 4/3 | 3820億2635万 | 2661億1530万 | +11.4% 5/16 | -8.24% 11/15 |
| 2019年 3月期 | 2,605 12/3 | 2,078 12/25 | 1,058,100 5/31 | 3500億7771万 | 2792億5584万 | +9.33% 9/25 | -13.2% 12/25 |
| 2020年 3月期 | 2,750 11/11 | 1,571 3/23 | 1,278,800 3/18 | 3695億6380万 | 2057億177万 | +8.05% 11/11 | -20.91% 3/19 |
| 2021年 3月期 | 2,263 6/9 | 1,749 4/6 | 10,975,600 11/30 | 2963億1006万 | 2290億852万 | +11.89% 6/8 | -9.38% 10/16 |
| 2022年 3月期 | 2,487 9/14 | 2,051 4/2 | 1,015,700 12/17 | 3209億8922万 | 2647億1608万 | +6.22% 9/14 | -6.78% 11/30 |
| 2023年 3月期 | 2,939 10/19 | 2,071 4/18 | 1,404,700 6/29 | 3548億1617万 | 2640億4594万 | +23.26% 5/16 | -5.69% 11/14 |
| 2024年 3月期 | 3,527 2/29 | 2,690 4/6 | 944,300 6/16 | 3952億9500万 | 3130億5369万 | +10.46% 5/16 | -6.02% 10/4 |
| 2025年 3月期 | 3,635 3/27 | 2,911 8/5 | 752,200 11/14 | 4073億9930万 | 3262億5567万 | +7.87% 11/20 | -12.95% 8/5 |
| 2026年 3月期 | 5,818 3/2 2/27 | 3,209 4/7 | 829,300 5/13 | 6200億6403万 | 3420億506万 | +12.57% 5/13 | -5.46% 3/23 |
| 最新 | 4,703 2026/10/2 | 315,400 | 5012億3086万 | -3.09% 4,853 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 53%（1.53倍）
- 1988/12/28 vs 1987/12/28
- 58%（1.58倍）
- 1989/12/29 vs 1988/12/28
- 63%（1.63倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/30
- 28%（1.28倍）
- 1994/12/30 vs 1993/12/30
- -10%（0.9倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 19%（1.19倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/10/02 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
370円（1983/09/27） - 1171%（12.71倍）
4,703円（10/2）
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。
