- 9632
- 2026/09/30
- 時価
- 555億円
- PER 予
- 17.32倍
- 2010年以降
- 4.23-33.81倍
（2010-2026年） - PBR
- 1.41倍
- 2010年以降
- 0.35-1.31倍
（2010-2026年） - 配当 予
- 1.92%
- ROE 予
- 8.15%
- ROA 予
- 6.94%
- 資料
- Link
- CSV,JSON
スバル興業（9632）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,470
- 始値
- 3,450
- 高値
- 4,170
- 安値
- 3,435
- 終値 +20.17%
- 4,170
- 出来高 +145.54%
- 55,000
乖離率
- 株価（5日）
移動平均値 - +14.69%
3,636 - 株価（25日）
移動平均値 - +14.72%
3,635 - 出来高（5日）
移動平均値 - +139.13%
23,000
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 3,450 | 4,170 | 3,435 | 4,170 | +20.17% | 55,000 | - | +14.72% | - | - |
| 09/29 | 3,500 | 3,500 | 3,465 | 3,470 | -1.14% | 22,400 | - | -4.04% | - | - |
| 09/28 | 3,505 | 3,530 | 3,495 | 3,510 | +0.14% | 15,300 | - | -3.17% | - | - |
| 09/25 | 3,515 | 3,550 | 3,505 | 3,505 | -0.57% | 11,400 | - | -3.5% | - | - |
| 09/24 | 3,515 | 3,545 | 3,515 | 3,525 | 0% | 10,900 | - | -3.21% | - | - |
| 09/18 | 3,540 | 3,545 | 3,520 | 3,525 | -0.7% | 7,900 | - | -3.42% | - | - |
| 09/17 | 3,515 | 3,560 | 3,515 | 3,550 | +0.57% | 7,900 | - | -2.93% | - | - |
| 09/16 | 3,510 | 3,555 | 3,510 | 3,530 | +0.28% | 8,500 | - | -3.6% | - | - |
| 09/15 | 3,500 | 3,525 | 3,500 | 3,520 | -0.42% | 10,700 | - | -3.96% | - | - |
| 09/14 | 3,520 | 3,545 | 3,505 | 3,535 | +0.71% | 10,100 | - | -3.65% | - | - |
| 09/11 | 3,450 | 3,550 | 3,450 | 3,510 | +0.14% | 23,800 | - | -4.44% | - | - |
| 09/10 | 3,500 | 3,550 | 3,480 | 3,505 | 0% | 13,400 | - | -4.73% | - | - |
| 09/09 | 3,415 | 3,570 | 3,400 | 3,505 | -1.41% | 62,200 | - | -4.94% | - | - |
| 09/08 | 3,585 | 3,625 | 3,555 | 3,555 | -1.52% | 49,100 | - | -3.68% | - | - |
| 09/07 | 3,625 | 3,630 | 3,585 | 3,610 | 0% | 14,900 | - | -2.19% | - | - |
| 09/04 | 3,655 | 3,660 | 3,580 | 3,610 | -1.9% | 24,300 | - | -2.25% | - | - |
| 09/03 | 3,710 | 3,740 | 3,665 | 3,680 | -0.81% | 13,700 | - | -0.35% | - | - |
| 09/02 | 3,745 | 3,755 | 3,680 | 3,710 | -1.33% | 16,200 | - | +0.46% | - | - |
| 09/01 | 3,765 | 3,790 | 3,750 | 3,760 | -0.13% | 14,000 | - | +1.95% | - | - |
| 08/31 | 3,755 | 3,780 | 3,730 | 3,765 | +0.13% | 8,800 | - | +2.23% | - | - |
| 08/28 | 3,810 | 3,810 | 3,760 | 3,760 | -0.79% | 12,500 | - | +2.34% | - | - |
| 08/27 | 3,810 | 3,810 | 3,750 | 3,790 | -0.39% | 11,200 | - | +3.33% | - | - |
| 08/26 | 3,735 | 3,820 | 3,735 | 3,805 | +1.47% | 11,500 | - | +3.93% | - | - |
| 08/25 | 3,720 | 3,795 | 3,695 | 3,750 | +0.81% | 13,200 | - | +2.68% | - | - |
| 08/24 | 3,700 | 3,760 | 3,690 | 3,720 | +0.54% | 7,700 | - | +2.11% | - | - |
| 08/21 | 3,655 | 3,725 | 3,645 | 3,700 | +0.27% | 6,500 | - | +1.73% | - | - |
| 08/20 | 3,675 | 3,720 | 3,655 | 3,690 | +0.41% | 7,800 | - | +1.57% | - | - |
| 08/19 | 3,725 | 3,725 | 3,635 | 3,675 | -2.26% | 9,400 | - | +1.27% | - | - |
| 08/18 | 3,725 | 3,760 | 3,720 | 3,760 | +1.08% | 6,400 | - | +3.75% | - | - |
| 08/17 | 3,680 | 3,800 | 3,670 | 3,720 | 0% | 15,400 | - | +2.85% | - | - |
| 08/14 | 3,635 | 3,720 | 3,625 | 3,720 | +1.64% | 17,100 | - | +2.96% | - | - |
| 08/13 | 3,615 | 3,665 | 3,590 | 3,660 | +1.24% | 7,800 | - | +1.39% | - | - |
| 08/12 | 3,595 | 3,615 | 3,585 | 3,615 | 0% | 3,900 | - | +0.08% | - | - |
| 08/10 | 3,660 | 3,660 | 3,600 | 3,615 | -0.55% | 4,100 | - | +0.14% | - | - |
| 08/07 | 3,620 | 3,660 | 3,595 | 3,635 | -0.95% | 5,800 | - | +0.78% | - | - |
| 08/06 | 3,650 | 3,695 | 3,620 | 3,670 | -0.41% | 4,500 | - | +1.83% | - | - |
| 08/05 | 3,620 | 3,700 | 3,620 | 3,685 | +1.66% | 9,400 | - | +2.36% | - | - |
| 08/04 | 3,555 | 3,670 | 3,555 | 3,625 | +1.97% | 8,300 | - | +0.86% | - | - |
| 08/03 | 3,610 | 3,645 | 3,555 | 3,555 | -2.47% | 13,000 | - | -1.06% | - | - |
| 07/31 | 3,620 | 3,690 | 3,610 | 3,645 | +0.55% | 14,400 | - | +1.5% | - | - |
| 07/30 | 3,595 | 3,690 | 3,565 | 3,625 | -0.96% | 28,200 | - | +1.14% | - | - |
| 07/29 | 3,600 | 3,660 | 3,530 | 3,660 | +1.81% | 18,300 | - | +2.32% | - | - |
| 07/28 | 3,620 | 3,685 | 3,590 | 3,595 | -0.96% | 20,800 | - | +0.7% | - | - |
| 07/27 | 3,580 | 3,630 | 3,580 | 3,630 | +2.11% | 7,100 | - | +1.79% | - | - |
| 07/24 | 3,565 | 3,590 | 3,535 | 3,555 | -0.97% | 5,900 | - | -0.14% | - | - |
| 07/23 | 3,620 | 3,620 | 3,570 | 3,590 | -0.83% | 5,500 | - | +0.84% | - | - |
| 07/22 | 3,600 | 3,620 | 3,555 | 3,620 | +0.7% | 5,800 | - | +1.77% | - | - |
| 07/21 | 3,525 | 3,645 | 3,525 | 3,595 | +2.28% | 12,900 | - | +1.01% | - | - |
| 07/17 | 3,555 | 3,585 | 3,485 | 3,515 | -1.54% | 11,800 | - | -1.29% | - | - |
| 07/16 | 3,595 | 3,635 | 3,570 | 3,570 | -0.7% | 5,000 | - | +0.17% | - | - |
| 07/15 | 3,585 | 3,650 | 3,580 | 3,595 | +0.28% | 6,800 | - | +0.81% | - | - |
| 07/14 | 3,640 | 3,640 | 3,580 | 3,585 | +0.42% | 5,700 | - | +0.28% | - | - |
| 07/13 | 3,600 | 3,615 | 3,565 | 3,570 | -0.42% | 4,800 | - | -0.28% | - | - |
| 07/10 | 3,625 | 3,645 | 3,570 | 3,585 | -0.69% | 10,900 | - | -0.08% | - | - |
| 07/09 | 3,625 | 3,655 | 3,610 | 3,610 | -0.82% | 6,900 | - | +0.56% | - | - |
| 07/08 | 3,775 | 3,775 | 3,640 | 3,640 | -1.75% | 10,500 | - | +1.39% | - | - |
| 07/07 | 3,640 | 3,770 | 3,640 | 3,705 | +3.78% | 12,000 | - | +3.17% | - | - |
| 07/06 | 3,545 | 3,605 | 3,545 | 3,570 | +0.71% | 4,800 | - | -0.45% | - | - |
| 07/03 | 3,570 | 3,650 | 3,545 | 3,545 | -0.7% | 6,100 | - | -1.25% | - | - |
| 07/02 | 3,580 | 3,635 | 3,570 | 3,570 | +0.14% | 5,100 | - | -0.7% | - | - |
| 07/01 | 3,580 | 3,580 | 3,545 | 3,565 | +1.13% | 6,300 | - | -0.97% | - | - |
| 06/30 | 3,595 | 3,595 | 3,515 | 3,525 | -1.95% | 7,700 | - | -2.16% | - | - |
| 06/29 | 3,525 | 3,595 | 3,525 | 3,595 | +2.13% | 13,400 | - | -0.33% | - | - |
| 06/26 | 3,500 | 3,535 | 3,500 | 3,520 | +1.59% | 5,200 | - | -2.49% | - | - |
| 06/25 | 3,455 | 3,485 | 3,430 | 3,465 | +0.43% | 7,100 | - | -4.12% | - | - |
| 06/24 | 3,450 | 3,515 | 3,450 | 3,450 | -1.15% | 6,400 | - | -4.62% | - | - |
| 06/23 | 3,450 | 3,525 | 3,390 | 3,490 | +0.29% | 20,400 | - | -3.59% | - | - |
| 06/22 | 3,500 | 3,525 | 3,450 | 3,480 | -0.57% | 23,400 | - | -3.81% | - | - |
| 06/19 | 3,605 | 3,605 | 3,500 | 3,500 | -1.13% | 8,800 | - | -3.26% | - | - |
| 06/18 | 3,595 | 3,595 | 3,500 | 3,540 | +0.43% | 19,200 | - | -2.18% | - | - |
| 06/17 | 3,630 | 3,660 | 3,525 | 3,525 | -3.95% | 25,700 | - | -2.54% | - | - |
| 06/16 | 3,665 | 3,670 | 3,600 | 3,670 | +1.1% | 6,700 | - | +1.49% | - | - |
| 06/15 | 3,665 | 3,680 | 3,615 | 3,630 | +0.55% | 9,000 | - | +0.53% | - | - |
| 06/12 | 3,665 | 3,690 | 3,580 | 3,610 | -0.14% | 21,600 | - | +0.08% | - | - |
| 06/11 | 3,670 | 3,700 | 3,565 | 3,615 | -5.12% | 18,200 | - | +0.36% | - | - |
| 06/10 | 3,725 | 3,815 | 3,725 | 3,810 | +2.28% | 13,200 | - | +5.89% | - | - |
| 06/09 | 3,765 | 3,845 | 3,725 | 3,725 | -0.67% | 13,600 | - | +3.96% | - | - |
| 06/08 | 3,710 | 3,750 | 3,660 | 3,750 | +2.6% | 23,300 | - | +5.01% | - | - |
| 06/05 | 3,660 | 3,685 | 3,600 | 3,655 | +1.39% | 17,900 | - | +2.7% | - | - |
| 06/04 | 3,625 | 3,680 | 3,605 | 3,605 | -1.23% | 13,100 | - | +1.49% | - | - |
| 06/03 | 3,585 | 3,655 | 3,570 | 3,650 | +1.81% | 12,500 | - | +2.9% | - | - |
| 06/02 | 3,620 | 3,670 | 3,570 | 3,585 | -2.58% | 8,200 | - | +1.3% | - | - |
| 06/01 | 3,700 | 3,720 | 3,630 | 3,680 | +0.27% | 14,600 | - | +4.04% | - | - |
| 05/29 | 3,710 | 3,750 | 3,665 | 3,670 | -0.54% | 17,800 | - | +3.88% | - | - |
| 05/28 | 3,650 | 3,710 | 3,595 | 3,690 | +1.1% | 19,700 | - | +4.56% | - | - |
| 05/27 | 3,645 | 3,665 | 3,560 | 3,650 | +1.25% | 17,000 | - | +3.58% | - | - |
| 05/26 | 3,700 | 3,700 | 3,580 | 3,605 | -2.17% | 16,900 | - | +2.3% | - | - |
| 05/25 | 3,680 | 3,695 | 3,605 | 3,685 | +1.94% | 12,000 | - | +4.63% | - | - |
| 05/22 | 3,545 | 3,630 | 3,545 | 3,615 | +2.12% | 7,500 | - | +2.73% | - | - |
| 05/21 | 3,550 | 3,555 | 3,495 | 3,540 | +0.43% | 13,300 | - | +0.57% | - | - |
| 05/20 | 3,455 | 3,535 | 3,380 | 3,525 | +2.32% | 34,500 | - | -0.03% | - | - |
| 05/19 | 3,515 | 3,515 | 3,410 | 3,445 | -1.15% | 18,800 | - | -2.46% | - | - |
| 05/18 | 3,505 | 3,510 | 3,460 | 3,485 | -0.57% | 6,200 | - | -1.69% | - | - |
| 05/15 | 3,550 | 3,550 | 3,500 | 3,505 | +0.29% | 5,600 | - | -1.41% | - | - |
| 05/14 | 3,500 | 3,500 | 3,465 | 3,495 | -0.14% | 5,700 | - | -1.96% | - | - |
| 05/13 | 3,565 | 3,565 | 3,500 | 3,500 | -1.55% | 6,200 | - | -2.04% | - | - |
| 05/12 | 3,575 | 3,575 | 3,520 | 3,555 | +0.85% | 8,900 | - | -0.67% | - | - |
| 05/11 | 3,500 | 3,525 | 3,480 | 3,525 | +1.29% | 9,600 | - | -1.7% | - | - |
| 05/08 | 3,525 | 3,540 | 3,480 | 3,480 | -0.85% | 6,900 | - | -3.04% | - | - |
| 05/07 | 3,525 | 3,545 | 3,475 | 3,510 | +1.59% | 8,600 | - | -2.34% | - | - |
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 | |
| 2008年 1月期 | 814 407 2/26 | 652 326 1/23 | 34,000 68,000 7/26 68,000 6/19 | - | - | +3.66% 12/6 | -9% 1/22 |
| 2009年 1月期 | 692 346 2/4 | 500 250 10/10 | 18,000 36,000 10/14 | - | - | +7.03% 12/30 | -15.23% 10/10 |
| 2010年 1月期 | 612 306 6/15 | 500 250 11/27 | 32,500 65,000 9/10 | - | - | +6.55% 12/29 | -6.64% 11/26 |
| 2011年 1月期 | 554 277 4/6 | 436 218 11/4 218 11/2 他3件 | 48,500 97,000 1/27 | 73億7374万 | 58億316万 | +5.5% 3/30 | -5.45% 5/27 |
| 2012年 1月期 | 660 330 1/20 | 404 202 3/17 202 3/15 | 121,500 243,000 1/20 | 87億8460万 | 53億7724万 | +22.66% 1/20 | -13.92% 3/15 |
| 2013年 1月期 | 706 353 1/22 | 480 240 9/12 240 9/11 | 214,000 428,000 1/9 | 93億9686万 | 63億8880万 | +22.06% 1/9 | -7.39% 3/23 |
| 2014年 1月期 | 796 398 1/6 | 592 296 6/7 | 228,500 457,000 9/10 | 105億9476万 | 78億7952万 | +14.6% 3/14 | -13.68% 2/4 |
| 2015年 1月期 | 970 485 12/8 | 654 327 5/21 327 3/24 | 143,000 286,000 6/10 | 129億1070万 | 87億474万 | +11.59% 9/8 | -5.73% 10/17 |
| 2016年 1月期 | 916 458 3/12 | 712 356 8/25 | 110,000 220,000 7/29 | 121億9196万 | 94億7672万 | +4.59% 9/25 | -13.11% 2/12 |
| 2017年 1月期 | 1,126 563 1/19 563 1/12 | 714 357 2/12 | 321,500 643,000 12/9 | 149億8706万 | 95億334万 | +13.53% 12/9 | -5.22% 3/6 |
| 2018年 1月期 | 1,700 8,500 11/9 | 888 444 4/17 | 431,500 863,000 6/9 | 226億2700万 | 118億1928万 | +17.89% 6/12 | -12.94% 2/7 |
| 2019年 1月期 | 1,490 7,450 2/2 | 1,000 5,000 12/25 | 157,500 31,500 1/28 | 198億3190万 | 133億1000万 | +6.02% 3/4 | -9.72% 10/26 |
| 2020年 1月期 | 2,256 11,280 1/24 | 1,046 5,230 5/17 | 356,000 71,200 12/6 | 300億2736万 | 139億2226万 | +19.4% 12/6 | -21.35% 3/9 |
| 2021年 1月期 | 1,918 9,590 2/7 | 1,082 5,410 3/13 | 215,500 43,100 1/28 | 255億2858万 | 144億142万 | +11.21% 4/9 | -24.52% 3/16 |
| 2022年 1月期 | 1,840 9,200 12/8 | 1,534 7,670 2/26 | 231,000 46,200 1/27 | 244億9040万 | 204億1754万 | +9.95% 12/8 | -9.46% 1/28 |
| 2023年 1月期 | 1,918 9,590 12/30 | 1,570 7,850 2/1 | 332,500 66,500 1/27 | 255億2858万 | 208億9670万 | +5.77% 11/24 | -5.37% 10/24 |
| 2024年 1月期 | 3,296 16,480 1/15 | 1,760 8,800 3/20 8,800 2/3 他2件 | 205,700 1/30 | 438億6976万 | 234億2560万 | +13.52% 1/15 | -4.42% 3/20 |
| 2025年 1月期 | 3,580 1/30 | 2,465 8/5 | 187,900 1/29 | 476億4980万 | 328億915万 | +10.38% 7/4 | -13.79% 8/5 |
| 2026年 1月期 | 3,745 9/8 | 2,625 4/7 | 202,000 1/28 | 498億4595万 | 349億3875万 | +16.44% 8/12 | -17.43% 4/7 |
| 最新 | 4,170 2026/9/30 | 55,000 | 555億270万 | +14.72% 3,635 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/28
- 71%（1.71倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 20%（1.2倍）
- 1992/12/30 vs 1991/12/30
- 5%（1.05倍）
- 1993/12/29 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/09/30 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
404円（2011/03/17） - 932%（10.32倍）
4,170円（9/30）
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。
