- 9471
- 2026/10/23
- 時価
- 75億円
- PER 予
- 11.6倍
- 2010年以降
- 9.42-76.89倍
（2010-2026年） - PBR
- 0.44倍
- 2010年以降
- 0.44-0.94倍
（2010-2026年） - 配当 予
- 3.58%
- ROE 予
- 3.82%
- ROA 予
- 3.08%
- 資料
- Link
- CSV,JSON
文溪堂（9471）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,133
- 始値
- 1,135
- 高値
- 1,140
- 安値
- 1,135
- 終値 +0.62%
- 1,140
- 出来高 ±0%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.35%
1,136 - 株価（25日）
移動平均値 - +0.26%
1,137 - 出来高（5日）
移動平均値 - -74.58%
1,180
2026/05/12～2026/10/23
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 | ||||||||||
| 10/23 | 1,135 | 1,140 | 1,135 | 1,140 | +0.62% | 300 | - | +0.26% | - | - |
| 10/22 | 1,135 | 1,135 | 1,133 | 1,133 | -0.09% | 300 | - | -0.35% | - | - |
| 10/21 | 1,138 | 1,138 | 1,134 | 1,134 | +0.18% | 300 | - | -0.35% | - | - |
| 10/20 | 1,142 | 1,142 | 1,131 | 1,132 | -0.96% | 2,700 | - | -0.53% | - | - |
| 10/19 | 1,138 | 1,143 | 1,132 | 1,143 | +0.97% | 2,300 | - | +0.44% | - | - |
| 10/16 | 1,138 | 1,139 | 1,132 | 1,132 | +0.27% | 800 | - | -0.44% | - | - |
| 10/15 | 1,130 | 1,130 | 1,129 | 1,129 | -0.18% | 200 | - | -0.7% | - | - |
| 10/14 | 1,134 | 1,134 | 1,130 | 1,131 | -0.96% | 500 | - | -0.62% | - | - |
| 10/13 | 1,142 | 1,142 | 1,142 | 1,142 | +0.53% | 400 | - | +0.35% | - | - |
| 10/09 | 1,141 | 1,142 | 1,136 | 1,136 | +0.09% | 900 | - | -0.18% | - | - |
| 10/08 | 1,142 | 1,142 | 1,135 | 1,135 | -0.53% | 400 | - | -0.26% | - | - |
| 10/07 | 1,138 | 1,141 | 1,136 | 1,141 | +0.26% | 900 | - | +0.26% | - | - |
| 10/06 | 1,137 | 1,138 | 1,137 | 1,138 | 0% | 300 | - | 0% | - | - |
| 10/05 | 1,134 | 1,138 | 1,133 | 1,138 | +0.26% | 500 | - | -0.09% | - | - |
| 10/02 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 200 | - | -0.35% | - | - |
| 09/29 | 1,135 | 1,135 | 1,135 | 1,135 | -0.53% | 700 | - | -0.35% | - | - |
| 09/28 | 1,143 | 1,143 | 1,141 | 1,141 | +0.44% | 400 | - | +0.09% | - | - |
| 09/25 | 1,140 | 1,140 | 1,136 | 1,136 | +0.09% | 200 | - | -0.35% | - | - |
| 09/24 | 1,159 | 1,159 | 1,135 | 1,135 | -1.3% | 3,300 | - | -0.35% | - | - |
| 09/18 | 1,140 | 1,150 | 1,140 | 1,150 | +0.97% | 3,200 | - | +0.97% | - | - |
| 09/17 | 1,137 | 1,139 | 1,136 | 1,139 | 0% | 900 | - | +0.09% | - | - |
| 09/16 | 1,133 | 1,139 | 1,133 | 1,139 | +0.26% | 400 | - | +0.09% | - | - |
| 09/15 | 1,138 | 1,140 | 1,136 | 1,136 | -0.35% | 1,800 | - | -0.09% | - | - |
| 09/14 | 1,140 | 1,140 | 1,140 | 1,140 | -0.44% | 300 | - | +0.26% | - | - |
| 09/11 | 1,144 | 1,145 | 1,144 | 1,145 | +0.62% | 200 | - | +0.7% | - | - |
| 09/10 | 1,138 | 1,138 | 1,138 | 1,138 | 0% | 200 | - | +0.18% | - | - |
| 09/07 | 1,134 | 1,138 | 1,133 | 1,138 | +0.35% | 500 | - | +0.26% | - | - |
| 09/04 | 1,130 | 1,140 | 1,130 | 1,134 | +0.18% | 1,400 | - | -0.09% | - | - |
| 09/03 | 1,133 | 1,133 | 1,132 | 1,132 | -0.26% | 200 | - | -0.35% | - | - |
| 09/02 | 1,138 | 1,139 | 1,135 | 1,135 | -0.26% | 400 | - | -0.09% | - | - |
| 08/31 | 1,138 | 1,138 | 1,138 | 1,138 | 0% | 100 | - | +0.18% | - | - |
| 08/28 | 1,144 | 1,145 | 1,138 | 1,138 | -0.18% | 300 | - | +0.09% | - | - |
| 08/27 | 1,140 | 1,140 | 1,140 | 1,140 | -0.44% | 200 | - | +0.26% | - | - |
| 08/26 | 1,148 | 1,148 | 1,145 | 1,145 | +0.79% | 500 | - | +0.79% | - | - |
| 08/25 | 1,144 | 1,144 | 1,133 | 1,136 | +0.09% | 1,200 | - | 0% | - | - |
| 08/24 | 1,135 | 1,135 | 1,135 | 1,135 | -0.09% | 100 | - | -0.09% | - | - |
| 08/21 | 1,148 | 1,150 | 1,134 | 1,136 | -1.13% | 2,400 | - | +0.09% | - | - |
| 08/20 | 1,149 | 1,149 | 1,149 | 1,149 | 0% | 2,400 | - | +1.32% | - | - |
| 08/19 | 1,140 | 1,149 | 1,140 | 1,149 | +0.35% | 300 | - | +1.41% | - | - |
| 08/18 | 1,138 | 1,145 | 1,138 | 1,145 | +0.35% | 400 | - | +1.06% | - | - |
| 08/17 | 1,140 | 1,141 | 1,133 | 1,141 | +0.09% | 600 | - | +0.8% | - | - |
| 08/14 | 1,132 | 1,140 | 1,132 | 1,140 | +0.62% | 900 | - | +0.8% | - | - |
| 08/12 | 1,133 | 1,133 | 1,133 | 1,133 | +0.27% | 200 | - | +0.27% | - | - |
| 08/10 | 1,130 | 1,133 | 1,130 | 1,130 | +0.44% | 300 | - | +0.09% | - | - |
| 08/06 | 1,136 | 1,136 | 1,125 | 1,125 | -0.97% | 3,600 | - | -0.27% | - | - |
| 08/05 | 1,136 | 1,136 | 1,136 | 1,136 | +1.16% | 100 | - | +0.71% | - | - |
| 08/04 | 1,139 | 1,139 | 1,122 | 1,123 | -0.09% | 600 | - | -0.35% | - | - |
| 08/03 | 1,130 | 1,130 | 1,124 | 1,124 | -0.53% | 200 | - | -0.27% | - | - |
| 07/31 | 1,130 | 1,130 | 1,130 | 1,130 | +0.27% | 100 | - | +0.27% | - | - |
| 07/30 | 1,127 | 1,127 | 1,127 | 1,127 | 0% | 100 | - | 0% | - | - |
| 07/29 | 1,140 | 1,140 | 1,127 | 1,127 | -1.05% | 200 | - | 0% | - | - |
| 07/27 | 1,139 | 1,139 | 1,139 | 1,139 | -0.09% | 300 | - | +1.06% | - | - |
| 07/24 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 300 | - | +1.24% | - | - |
| 07/23 | 1,140 | 1,140 | 1,140 | 1,140 | -0.18% | 900 | - | +1.24% | - | - |
| 07/21 | 1,142 | 1,142 | 1,142 | 1,142 | -0.17% | 4,500 | - | +1.51% | - | - |
| 07/17 | 1,144 | 1,144 | 1,144 | 1,144 | -0.09% | 1,900 | - | +1.69% | - | - |
| 07/16 | 1,134 | 1,145 | 1,134 | 1,145 | +1.33% | 800 | - | +1.87% | - | - |
| 07/14 | 1,130 | 1,130 | 1,130 | 1,130 | -0.35% | 100 | - | +0.62% | - | - |
| 07/13 | 1,134 | 1,134 | 1,134 | 1,134 | +0.09% | 300 | - | +0.98% | - | - |
| 07/10 | 1,133 | 1,133 | 1,133 | 1,133 | +0.8% | 1,700 | - | +0.98% | - | - |
| 07/09 | 1,124 | 1,124 | 1,124 | 1,124 | +1.17% | 100 | - | +0.18% | - | - |
| 07/08 | 1,120 | 1,123 | 1,111 | 1,111 | -1.24% | 1,400 | - | -0.98% | - | - |
| 07/07 | 1,123 | 1,129 | 1,123 | 1,125 | -0.71% | 1,100 | - | +0.18% | - | - |
| 07/06 | 1,133 | 1,133 | 1,133 | 1,133 | -0.09% | 4,600 | - | +0.89% | - | - |
| 07/03 | 1,112 | 1,135 | 1,112 | 1,134 | +2.16% | 2,700 | - | +0.98% | - | - |
| 07/02 | 1,106 | 1,110 | 1,106 | 1,110 | -0.89% | 1,900 | - | -1.16% | - | - |
| 06/30 | 1,117 | 1,120 | 1,115 | 1,120 | +1.54% | 700 | - | -0.44% | - | - |
| 06/29 | 1,101 | 1,110 | 1,101 | 1,103 | -0.18% | 2,400 | - | -2.04% | - | - |
| 06/26 | 1,105 | 1,112 | 1,105 | 1,105 | -0.99% | 6,800 | - | -2.04% | - | - |
| 06/25 | 1,115 | 1,117 | 1,115 | 1,116 | -0.36% | 3,000 | - | -1.15% | - | - |
| 06/24 | 1,122 | 1,122 | 1,120 | 1,120 | -0.18% | 3,300 | - | -0.88% | - | - |
| 06/23 | 1,123 | 1,123 | 1,122 | 1,122 | +0.18% | 800 | - | -0.8% | - | - |
| 06/22 | 1,134 | 1,134 | 1,120 | 1,120 | -1.23% | 3,700 | - | -1.06% | - | - |
| 06/19 | 1,129 | 1,139 | 1,129 | 1,134 | +0.44% | 900 | - | +0.09% | - | - |
| 06/18 | 1,129 | 1,129 | 1,129 | 1,129 | +0.62% | 100 | - | -0.35% | - | - |
| 06/17 | 1,121 | 1,122 | 1,121 | 1,122 | +0.18% | 1,800 | - | -1.06% | - | - |
| 06/16 | 1,126 | 1,130 | 1,117 | 1,120 | -0.97% | 2,800 | - | -1.32% | - | - |
| 06/15 | 1,131 | 1,131 | 1,131 | 1,131 | +0.53% | 100 | - | -0.44% | - | - |
| 06/12 | 1,130 | 1,130 | 1,125 | 1,125 | +0.18% | 500 | - | -1.06% | - | - |
| 06/11 | 1,122 | 1,131 | 1,122 | 1,123 | +0.18% | 600 | - | -1.32% | - | - |
| 06/10 | 1,122 | 1,125 | 1,120 | 1,121 | -0.53% | 2,200 | - | -1.58% | - | - |
| 06/09 | 1,126 | 1,128 | 1,126 | 1,127 | +0.27% | 400 | - | -1.14% | - | - |
| 06/08 | 1,127 | 1,128 | 1,124 | 1,124 | -0.09% | 400 | - | -1.49% | - | - |
| 06/05 | 1,123 | 1,125 | 1,122 | 1,125 | -0.27% | 1,300 | - | -1.49% | - | - |
| 06/04 | 1,126 | 1,128 | 1,126 | 1,128 | +0.27% | 300 | - | -1.31% | - | - |
| 06/03 | 1,127 | 1,131 | 1,121 | 1,125 | -0.62% | 2,100 | - | -1.66% | - | - |
| 06/02 | 1,132 | 1,135 | 1,132 | 1,132 | 0% | 700 | - | -1.14% | - | - |
| 06/01 | 1,125 | 1,132 | 1,125 | 1,132 | -0.18% | 700 | - | -1.22% | - | - |
| 05/29 | 1,134 | 1,134 | 1,134 | 1,134 | +0.18% | 100 | - | -1.13% | - | - |
| 05/28 | 1,119 | 1,132 | 1,119 | 1,132 | -1.48% | 7,200 | - | -1.39% | - | - |
| 05/25 | 1,149 | 1,149 | 1,149 | 1,149 | 0% | 200 | - | +0.09% | - | - |
| 05/22 | 1,149 | 1,149 | 1,149 | 1,149 | 0% | 1,100 | - | 0% | - | - |
| 05/21 | 1,136 | 1,149 | 1,136 | 1,149 | +1.14% | 600 | - | 0% | - | - |
| 05/20 | 1,150 | 1,150 | 1,136 | 1,136 | -1.22% | 2,300 | - | -1.22% | - | - |
| 05/19 | 1,137 | 1,150 | 1,137 | 1,150 | +1.05% | 1,700 | - | 0% | - | - |
| 05/18 | 1,143 | 1,143 | 1,137 | 1,138 | -0.44% | 2,900 | - | -1.13% | - | - |
| 05/15 | 1,143 | 1,143 | 1,143 | 1,143 | -0.17% | 200 | - | -0.7% | - | - |
| 05/14 | 1,146 | 1,146 | 1,145 | 1,145 | -0.09% | 400 | - | -0.52% | - | - |
| 05/13 | 1,142 | 1,146 | 1,142 | 1,146 | -0.17% | 300 | - | -0.43% | - | - |
| 05/12 | 1,149 | 1,149 | 1,142 | 1,148 | -0.09% | 1,000 | - | -0.35% | - | - |
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 | 1,070 6/27 6/26 他2件 | 850 1/5 | 7,000 2/22 | - | - | +13.85% 4/26 | -8.38% 1/5 |
| 2008年 3月期 | 1,130 12/28 | 875 4/4 | 4,000 3/21 11/21 7/24 6/21 5/14 4/26 | - | - | +17.71% 12/28 | -6.52% 1/22 |
| 2009年 3月期 | 1,055 6/3 | 779 11/17 | 5,000 12/16 | - | - | +38.26% 7/27 | -15.68% 11/17 |
| 2010年 3月期 | 1,362 7/27 | 900 10/5 | 6,700 1/22 | - | - | +21.4% 5/28 | -8.07% 4/6 |
| 2011年 3月期 | 1,115 5/28 | 860 4/6 | 4,100 8/20 | 73億5900万 | 56億7600万 | +6.69% 6/21 | -6.14% 12/27 |
| 2012年 3月期 | 1,080 1/5 | 940 7/29 | 10,200 7/29 | 71億2800万 | 62億400万 | +7.09% 1/5 | -6.04% 2/17 |
| 2013年 3月期 | 1,539 7/3 | 970 6/5 5/17 | 6,100 7/20 | 101億5740万 | 64億200万 | +45.49% 7/3 | -12.77% 10/5 |
| 2014年 3月期 | 1,164 4/2 | 940 3/10 | 8,000 12/10 | 76億8240万 | 62億400万 | +5.11% 10/16 | -6.24% 6/7 |
| 2015年 3月期 | 1,050 7/7 | 951 12/10 | 6,300 12/10 | 69億3000万 | 62億7660万 | +5.22% 7/7 | -3.59% 10/17 |
| 2016年 3月期 | 1,012 5/14 | 891 2/12 | 7,200 12/8 | 66億7920万 | 58億8060万 | +4.28% 9/30 | -3.81% 2/12 |
| 2017年 3月期 | 995 8/2 | 870 7/22 | 7,900 8/2 | 65億6700万 | 57億4200万 | +3.46% 10/18 | -3.46% 6/29 |
| 2018年 3月期 | 1,050 3/23 3/22 他3件 | 900 4/3 | 10,200 4/20 | 69億3000万 | 59億4000万 | +10.16% 4/23 | -1.86% 5/8 |
| 2019年 3月期 | 1,900 10/26 | 1,025 4/6 | 15,400 5/11 | 125億4000万 | 67億6500万 | +31.5% 1/28 | -10.69% 11/14 |
| 2020年 3月期 | 2,001 7/11 | 1,201 3/17 3/13 他2件 | 3,900 7/5 | 132億660万 | 79億2660万 | +24.86% 7/11 | -19.07% 3/13 |
| 2021年 3月期 | 1,860 6/25 | 1,207 4/1 | 6,500 11/19 | 122億7600万 | 79億6620万 | +17.85% 6/29 | -11.3% 8/14 |
| 2022年 3月期 | 1,385 5/20 | 1,161 3/10 | 6,800 7/2 | 91億4100万 | 76億6260万 | +3.39% 3/2 | -3.52% 9/1 |
| 2023年 3月期 | 1,237 8/15 8/10 他2件 | 1,140 10/11 | 8,900 7/4 | 81億6420万 | 75億2400万 | +3.45% 8/8 | -4.84% 10/11 |
| 2024年 3月期 | 1,197 2/9 | 1,119 8/4 | 9,400 7/4 | 79億20万 | 73億8540万 | +2.11% 2/22 | -1.56% 6/15 |
| 2025年 3月期 | 1,193 5/16 | 1,099 8/5 | 7,900 2/7 | 78億7380万 | 72億5340万 | +2.61% 12/3 | -6.41% 8/5 |
| 2026年 3月期 | 1,234 2/27 | 1,091 4/7 | 9,400 11/11 | 81億4440万 | 72億60万 | +2.56% 2/27 | -2.7% 4/3 |
| 最新 | 1,140 2026/10/23 | 300 | 75億2400万 | +0.26% 1,137 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/19 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/19
- -34%（0.66倍）
- 1993/12/28 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/28
- 37%（1.37倍）
- 1995/12/27 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/25 vs 1995/12/27
- -16%（0.84倍）
- 1997/12/25 vs 1996/12/25
- -30%（0.7倍）
- 1998/12/30 vs 1997/12/25
- -2%（0.98倍）
- 1999/12/24 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/25 vs 1999/12/24
- 3%（1.03倍）
- 2001/12/25 vs 2000/12/25
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/25
- -15%（0.85倍）
- 2003/12/25 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/28 vs 2003/12/25
- 25%（1.25倍）
- 2005/12/28 vs 2004/12/28
- 53%（1.53倍）
- 2006/12/25 vs 2005/12/28
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/25
- 31%（1.31倍）
- 2008/12/25 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/25 vs 2008/12/25
- 9%（1.09倍）
- 2010/12/27 vs 2009/12/25
- -7%（0.93倍）
- 2011/12/27 vs 2010/12/27
- 11%（1.11倍）
- 2012/12/27 vs 2011/12/27
- 8%（1.08倍）
- 2013/12/25 vs 2012/12/27
- -12%（0.88倍）
- 2014/12/29 vs 2013/12/25
- 0%（1倍）
- 2015/12/30 vs 2014/12/29
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/27 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/27
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/28 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/28
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/10/23 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
455円（1998/09/14） - 151%（2.51倍）
1,140円（10/23）
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。
