- 9913
- 2026/10/07
- 時価
- 340億円
- PER 予
- 24倍
- 2010年以降
- 赤字-582.58倍
（2010-2026年） - PBR
- 1.97倍
- 2010年以降
- 0.19-2.09倍
（2010-2026年） - 配当 予
- 2.12%
- ROE 予
- 8.22%
- ROA 予
- 3.84%
- 資料
- Link
- CSV,JSON
日邦産業（9913）の株価チャート
株価
10/7
- 前日 (10/6)
- 3,715
- 始値
- 3,715
- 高値
- 3,745
- 安値
- 3,620
- 終値 +0.4%
- 3,730
- 出来高 +45%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -0.08%
3,733 - 株価（25日）
移動平均値 - +1.72%
3,667 - 出来高（5日）
移動平均値 - -32.56%
4,300
2026/05/12～2026/10/07
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 | ||||||||||
| 10/07 | 3,715 | 3,745 | 3,620 | 3,730 | +0.4% | 2,900 | - | +1.72% | - | - |
| 10/06 | 3,750 | 3,750 | 3,680 | 3,715 | -0.93% | 2,000 | - | +1.61% | - | - |
| 10/05 | 3,700 | 3,835 | 3,615 | 3,750 | -0.53% | 5,300 | - | +2.91% | - | - |
| 10/02 | 3,630 | 3,810 | 3,540 | 3,770 | +1.89% | 8,000 | - | +4% | - | - |
| 10/01 | 3,710 | 3,710 | 3,685 | 3,700 | -0.94% | 3,300 | - | +2.66% | - | - |
| 09/30 | 3,695 | 3,735 | 3,680 | 3,735 | +0.95% | 6,600 | - | +4.1% | - | - |
| 09/29 | 3,700 | 3,700 | 3,660 | 3,700 | +0.41% | 1,000 | - | +3.67% | - | - |
| 09/28 | 3,685 | 3,685 | 3,615 | 3,685 | 0% | 2,500 | - | +3.74% | - | - |
| 09/25 | 3,665 | 3,685 | 3,590 | 3,685 | +0.55% | 3,400 | - | +4.3% | - | - |
| 09/24 | 3,680 | 3,685 | 3,585 | 3,665 | +0.41% | 3,500 | - | +4.27% | - | - |
| 09/18 | 3,650 | 3,675 | 3,640 | 3,650 | +0.69% | 2,300 | - | +4.38% | - | - |
| 09/17 | 3,655 | 3,655 | 3,625 | 3,625 | -0.82% | 400 | - | +4.17% | - | - |
| 09/16 | 3,655 | 3,655 | 3,655 | 3,655 | +1.25% | 100 | - | +5.61% | - | - |
| 09/15 | 3,610 | 3,610 | 3,610 | 3,610 | -0.96% | 100 | - | +5.03% | - | - |
| 09/14 | 3,620 | 3,650 | 3,585 | 3,645 | +0.55% | 2,500 | - | +6.67% | - | - |
| 09/11 | 3,570 | 3,625 | 3,565 | 3,625 | -0.41% | 1,300 | - | +6.4% | - | - |
| 09/10 | 3,660 | 3,675 | 3,625 | 3,640 | -0.55% | 6,200 | - | +7.53% | - | - |
| 09/09 | 3,670 | 3,670 | 3,590 | 3,660 | -0.27% | 1,900 | - | +8.8% | - | - |
| 09/08 | 3,640 | 3,670 | 3,535 | 3,670 | +0.69% | 7,500 | - | +9.81% | - | - |
| 09/07 | 3,655 | 3,655 | 3,620 | 3,645 | -0.27% | 600 | - | +9.89% | - | - |
| 09/04 | 3,615 | 3,670 | 3,560 | 3,655 | +2.67% | 4,900 | - | +10.96% | - | - |
| 09/03 | 3,605 | 3,605 | 3,560 | 3,560 | -1.52% | 300 | - | +8.87% | - | - |
| 09/02 | 3,580 | 3,640 | 3,580 | 3,615 | -0.96% | 800 | - | +11.23% | - | - |
| 09/01 | 3,630 | 3,650 | 3,510 | 3,650 | +0.55% | 4,700 | - | +13.07% | - | - |
| 08/31 | 3,470 | 3,865 | 3,405 | 3,630 | +4.61% | 14,300 | - | +13.3% | - | - |
| 08/28 | 3,385 | 3,470 | 3,300 | 3,470 | +2.21% | 6,200 | - | +9.02% | - | - |
| 08/27 | 3,280 | 3,395 | 3,235 | 3,395 | +3.51% | 10,300 | - | +7.17% | - | - |
| 08/26 | 3,260 | 3,280 | 3,240 | 3,280 | +0.61% | 1,600 | - | +3.9% | - | - |
| 08/25 | 3,245 | 3,285 | 3,240 | 3,260 | -0.61% | 3,400 | - | +3.46% | - | - |
| 08/24 | 3,260 | 3,280 | 3,195 | 3,280 | +0.61% | 1,900 | - | +4.33% | - | - |
| 08/21 | 3,205 | 3,295 | 3,135 | 3,260 | -0.46% | 3,900 | - | +3.82% | - | - |
| 08/20 | 3,200 | 3,280 | 3,180 | 3,275 | +1.87% | 4,000 | - | +4.47% | - | - |
| 08/19 | 3,165 | 3,230 | 3,165 | 3,215 | -0.62% | 1,100 | - | +2.75% | - | - |
| 08/14 | 3,245 | 3,245 | 3,165 | 3,235 | +0.15% | 4,800 | - | +3.59% | - | - |
| 08/13 | 3,210 | 3,230 | 3,095 | 3,230 | +0.62% | 13,300 | - | +3.66% | - | - |
| 08/12 | 3,120 | 3,225 | 3,080 | 3,210 | +2.07% | 7,200 | - | +3.22% | - | - |
| 08/10 | 3,000 | 3,145 | 2,999 | 3,145 | +2.78% | 43,100 | - | +1.32% | - | - |
| 08/07 | 3,150 | 3,150 | 3,060 | 3,060 | -1.45% | 1,500 | - | -1.95% | - | - |
| 08/06 | 3,190 | 3,240 | 3,065 | 3,105 | -8.68% | 9,900 | - | -1.08% | - | - |
| 08/05 | 3,090 | 3,400 | 3,090 | 3,400 | +10.03% | 8,600 | - | +7.73% | - | - |
| 08/04 | 3,095 | 3,105 | 3,085 | 3,090 | -0.16% | 1,100 | - | -2.22% | - | - |
| 08/03 | 3,090 | 3,125 | 3,060 | 3,095 | -0.48% | 3,100 | - | -2.64% | - | - |
| 07/31 | 3,065 | 3,110 | 3,065 | 3,110 | +1.97% | 3,200 | - | -2.78% | - | - |
| 07/30 | 3,050 | 3,070 | 3,035 | 3,050 | -0.49% | 2,500 | - | -5.54% | - | - |
| 07/29 | 3,100 | 3,100 | 3,015 | 3,065 | -0.16% | 8,800 | - | -5.72% | - | - |
| 07/28 | 3,050 | 3,080 | 3,030 | 3,070 | +0.49% | 9,700 | - | -6.4% | - | - |
| 07/27 | 3,080 | 3,080 | 3,050 | 3,055 | -0.33% | 1,900 | - | -7.79% | - | - |
| 07/24 | 3,060 | 3,090 | 3,050 | 3,065 | +0.16% | 1,500 | - | -8.4% | - | - |
| 07/23 | 3,110 | 3,125 | 3,060 | 3,060 | -1.45% | 6,800 | - | -9.31% | - | - |
| 07/22 | 3,105 | 3,110 | 3,060 | 3,105 | +0.98% | 2,500 | - | -8.78% | - | - |
| 07/21 | 3,050 | 3,105 | 3,050 | 3,075 | -1.44% | 6,800 | - | -10.38% | - | - |
| 07/17 | 3,085 | 3,120 | 3,030 | 3,120 | -0.32% | 9,400 | - | -9.77% | - | - |
| 07/16 | 3,120 | 3,140 | 3,055 | 3,130 | +0.81% | 3,200 | - | -9.95% | - | - |
| 07/15 | 3,145 | 3,170 | 3,080 | 3,105 | -1.9% | 20,900 | - | -11.06% | - | - |
| 07/14 | 3,150 | 3,175 | 3,095 | 3,165 | +0.48% | 7,900 | - | -9.8% | - | - |
| 07/13 | 3,150 | 3,150 | 3,070 | 3,150 | +1.45% | 14,700 | - | -10.54% | - | - |
| 07/10 | 3,070 | 3,135 | 3,070 | 3,105 | +1.14% | 2,900 | - | -12.44% | - | - |
| 07/09 | 3,100 | 3,100 | 3,045 | 3,070 | -0.16% | 6,200 | - | -14.13% | - | - |
| 07/08 | 3,020 | 3,080 | 3,020 | 3,075 | +0.33% | 17,300 | - | -14.61% | - | - |
| 07/07 | 3,030 | 3,175 | 3,030 | 3,065 | 0% | 41,000 | - | -15.42% | - | - |
| 07/06 | 3,300 | 3,350 | 2,960 | 3,065 | -14.15% | 189,000 | - | -15.87% | - | - |
| 07/03 | 3,485 | 3,570 | 3,445 | 3,570 | +1.42% | 2,400 | - | -2.46% | - | - |
| 07/02 | 3,590 | 3,590 | 3,370 | 3,520 | 0% | 10,000 | - | -3.61% | - | - |
| 07/01 | 3,505 | 3,550 | 3,500 | 3,520 | +0.43% | 2,200 | - | -3.46% | - | - |
| 06/30 | 3,605 | 3,605 | 3,505 | 3,505 | -1.27% | 2,400 | - | -3.66% | - | - |
| 06/29 | 3,605 | 3,605 | 3,515 | 3,550 | -1.53% | 6,500 | - | -2.23% | - | - |
| 06/26 | 3,870 | 3,885 | 3,545 | 3,605 | -6.73% | 19,100 | - | -0.52% | - | - |
| 06/25 | 3,605 | 3,865 | 3,605 | 3,865 | +7.36% | 26,200 | - | +6.95% | - | - |
| 06/24 | 3,715 | 3,715 | 3,550 | 3,600 | -4.89% | 17,500 | - | +0.22% | - | - |
| 06/23 | 3,900 | 3,945 | 3,785 | 3,785 | -2.82% | 23,200 | - | +5.61% | - | - |
| 06/22 | 3,840 | 3,920 | 3,840 | 3,895 | +0.52% | 19,100 | - | +8.98% | - | - |
| 06/19 | 3,800 | 3,925 | 3,800 | 3,875 | +2.51% | 30,600 | - | +8.03% | - | - |
| 06/18 | 3,810 | 3,855 | 3,780 | 3,780 | -0.26% | 27,100 | - | +4.77% | - | - |
| 06/17 | 3,760 | 3,830 | 3,760 | 3,790 | +0.13% | 26,000 | - | +4.61% | - | - |
| 06/16 | 3,700 | 3,785 | 3,695 | 3,785 | +0.93% | 7,600 | - | +4.13% | - | - |
| 06/15 | 3,615 | 3,750 | 3,615 | 3,750 | +4.75% | 29,700 | - | +2.97% | - | - |
| 06/12 | 3,505 | 3,580 | 3,505 | 3,580 | +2.29% | 6,300 | - | -1.97% | - | - |
| 06/11 | 3,545 | 3,545 | 3,455 | 3,500 | -1.82% | 10,500 | - | -4.48% | - | - |
| 06/10 | 3,530 | 3,750 | 3,525 | 3,565 | +3.03% | 29,000 | - | -3.05% | - | - |
| 06/09 | 3,795 | 3,800 | 3,410 | 3,460 | -8.34% | 36,200 | - | -6.11% | - | - |
| 06/08 | 3,795 | 3,795 | 3,645 | 3,775 | -1.18% | 14,900 | - | +2.05% | - | - |
| 06/05 | 3,750 | 3,850 | 3,750 | 3,820 | +2.28% | 43,700 | - | +3.16% | - | - |
| 06/04 | 3,640 | 3,765 | 3,600 | 3,735 | +2.61% | 84,000 | - | +0.84% | - | - |
| 06/03 | 3,540 | 3,650 | 3,540 | 3,640 | +2.82% | 106,700 | - | -1.83% | - | - |
| 06/02 | 3,450 | 3,650 | 3,450 | 3,540 | +1.43% | 37,600 | - | -4.76% | - | - |
| 06/01 | 3,350 | 3,550 | 3,350 | 3,490 | +3.87% | 29,200 | - | -6.41% | - | - |
| 05/29 | 3,370 | 3,395 | 3,330 | 3,360 | -0.3% | 18,800 | - | -10.26% | - | - |
| 05/28 | 3,370 | 3,370 | 3,300 | 3,370 | +1.51% | 18,400 | - | -10.44% | - | - |
| 05/27 | 3,320 | 3,375 | 3,310 | 3,320 | -0.45% | 11,300 | - | -12.24% | - | - |
| 05/26 | 3,270 | 3,410 | 3,245 | 3,335 | -1.62% | 39,000 | - | -12.4% | - | - |
| 05/25 | 3,490 | 3,490 | 3,360 | 3,390 | +1.04% | 19,600 | - | -11.49% | - | - |
| 05/22 | 3,345 | 3,365 | 3,325 | 3,355 | +1.21% | 6,600 | - | -12.92% | - | - |
| 05/21 | 3,385 | 3,385 | 3,315 | 3,315 | -1.92% | 8,600 | - | -14.5% | - | - |
| 05/20 | 3,485 | 3,500 | 3,295 | 3,380 | -4.38% | 61,800 | - | -13.4% | - | - |
| 05/19 | 3,605 | 3,670 | 3,535 | 3,535 | -16.53% | 81,200 | - | -9.94% | - | - |
| 05/18 | 4,250 | 4,300 | 4,080 | 4,235 | -3.53% | 59,200 | - | +7.43% | - | - |
| 05/15 | 4,090 | 4,540 | 4,090 | 4,390 | +5.53% | 74,300 | - | +11.73% | - | - |
| 05/14 | 4,105 | 4,165 | 4,105 | 4,160 | +1.96% | 3,900 | - | +6.34% | - | - |
| 05/13 | 3,970 | 4,135 | 3,970 | 4,080 | +2.77% | 9,600 | - | +4.48% | - | - |
| 05/12 | 3,995 | 3,995 | 3,960 | 3,970 | -0.63% | 1,400 | - | +1.82% | - | - |
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 | 1,143 1,257 4/5 | 783 861 11/6 | 75,900 69,000 5/19 | - | - | +4% 6/27 | -13.39% 6/8 |
| 2008年 3月期 | 809 890 6/8 | 515 3/18 | 72,600 66,000 8/10 | - | - | +14.75% 4/28 | -14.4% 1/22 |
| 2009年 3月期 | 683 6/10 | 211 3/31 | 40,300 12/10 | - | - | +9.6% 5/8 | -37.78% 10/10 |
| 2010年 3月期 | 558 3/29 | 213 4/14 | 65,400 4/27 | - | - | +33.11% 6/15 | -14.09% 11/19 |
| 2011年 3月期 | 666 2/14 | 463 5/27 | 40,200 7/23 | 60億7880万 | 42億2595万 | +16.47% 12/14 | -17.24% 3/16 |
| 2012年 3月期 | 620 4/25 | 362 11/24 | 25,500 7/25 | 56億5894万 | 33億409万 | +15.9% 7/25 | -16.2% 5/30 |
| 2013年 3月期 | 560 3/25 | 395 11/19 | 29,500 12/27 | 51億1130万 | 36億529万 | +13.46% 2/5 | -6.84% 5/29 |
| 2014年 3月期 | 636 5/15 | 441 2/10 | 38,600 12/25 | 58億498万 | 40億2515万 | +13.85% 5/14 | -9.24% 11/7 |
| 2015年 3月期 | 460 4/28 4/4 | 373 10/16 | 43,000 3/18 | 41億9857万 | 34億449万 | +7.39% 3/3 | -9.61% 5/19 |
| 2016年 3月期 | 458 7/30 6/3 | 242 2/12 | 183,300 12/22 | 41億8032万 | 22億881万 | +8.24% 6/4 | -15.83% 2/12 |
| 2017年 3月期 | 291 3/21 | 207 6/28 | 248,400 11/18 | 26億5605万 | 18億8935万 | +20.78% 5/2 | -13.45% 6/29 |
| 2018年 3月期 | 660 3/15 3/14 | 249 4/7 | 3,969,600 11/1 | 60億2404万 | 22億7270万 | +18.44% 11/29 | -11.41% 11/15 |
| 2019年 3月期 | 742 4/26 | 285 12/25 | 759,000 4/2 | 67億7248万 | 26億129万 | +30.27% 3/26 | -22.42% 12/25 |
| 2020年 3月期 | 909 1/10 | 330 3/13 | 3,177,600 1/10 | 82億9675万 | 30億1202万 | +35.62% 1/9 | -38.98% 3/13 |
| 2021年 3月期 | 769 2/1 | 331 4/6 | 336,000 3/26 | 70億1892万 | 30億2114万 | +34.76% 1/29 | -24.23% 7/3 |
| 2022年 3月期 | 754 2/21 | 515 7/9 | 390,200 2/21 | 68億8201万 | 47億57万 | +12.77% 7/29 | -12.19% 7/2 |
| 2023年 3月期 | 854 3/1 | 626 4/20 | 896,200 7/14 | 77億9474万 | 57億1371万 | +12.79% 7/14 | -10.28% 8/10 |
| 2024年 3月期 | 1,760 3/25 | 731 4/28 | 120,300 1/22 | 160億6411万 | 66億7208万 | +27.42% 4/24 | -7.14% 10/4 |
| 2025年 3月期 | 2,340 3/31 | 1,450 8/5 | 36,100 4/26 | 213億5797万 | 132億3464万 | +19.29% 9/2 | -20.59% 8/5 |
| 2026年 3月期 | 4,140 2/24 | 2,166 4/7 | 81,400 9/10 | 377億8717万 | 197億6981万 | +29.22% 2/20 | -4.76% 7/15 |
| 最新 | 3,730 2026/10/7 | 2,900 | 340億4497万 | +1.72% 3,667 | |||
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/28 vs 1992/12/25
- -38%（0.62倍）
- 1994/12/30 vs 1993/12/28
- 75%（1.75倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/27 vs 1995/12/29
- -36%（0.64倍）
- 1997/12/26 vs 1996/12/27
- -64%（0.36倍）
- 1998/12/29 vs 1997/12/26
- -13%（0.87倍）
- 1999/12/28 vs 1998/12/29
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/28
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 63%（1.63倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 100%（2倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 99%（1.99倍）
- 2024/12/30 vs 2023/12/29
- 51%（1.51倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/10/07 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
123円（2002/03/14） - 2939%（30.39倍）
3,730円（10/7）
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。
