- 9979
- 2026/09/15
- 時価
- 221億円
- PER 予
- 23.88倍
- 2010年以降
- 赤字-241.44倍
（2010-2025年） - PBR
- 1.89倍
- 2010年以降
- 0.63-2.77倍
（2010-2025年） - 配当 予
- 1.34%
- ROE 予
- 7.91%
- ROA 予
- 3.16%
- 資料
- Link
- CSV,JSON
大庄（9979）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,048
- 始値
- 1,046
- 高値
- 1,051
- 安値
- 1,044
- 終値 -0.1%
- 1,047
- 出来高 -24.12%
- 34,300
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,048 - 株価（25日）
移動平均値 - -2.88%
1,078 - 出来高（5日）
移動平均値 - -20.16%
42,960
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,046 | 1,051 | 1,044 | 1,047 | -0.1% | 34,300 | 221億9531万 | -2.88% | 23.88 | 1.89 |
| 09/14 | 1,040 | 1,051 | 1,038 | 1,048 | +0.77% | 45,200 | 222億1651万 | -2.96% | 23.9 | 1.89 |
| 09/11 | 1,044 | 1,049 | 1,036 | 1,040 | -1.05% | 60,300 | 220億4692万 | -3.88% | 23.72 | 1.88 |
| 09/10 | 1,048 | 1,054 | 1,046 | 1,051 | -0.28% | 38,900 | 222億8010万 | -3.04% | 23.97 | 1.9 |
| 09/09 | 1,051 | 1,054 | 1,046 | 1,054 | -0.09% | 36,100 | 223億4370万 | -2.95% | 24.04 | 1.9 |
| 09/08 | 1,042 | 1,056 | 1,037 | 1,055 | +1.05% | 62,100 | 223億6490万 | -2.94% | 24.06 | 1.9 |
| 09/07 | 1,051 | 1,051 | 1,039 | 1,044 | -1.14% | 74,500 | 221億3171万 | -4.13% | 23.81 | 1.88 |
| 09/04 | 1,043 | 1,056 | 1,040 | 1,056 | +0.96% | 114,000 | 223億8610万 | -3.3% | 24.09 | 1.91 |
| 09/03 | 1,049 | 1,054 | 1,044 | 1,046 | -0.29% | 72,200 | 221億7411万 | -4.47% | 23.86 | 1.89 |
| 09/02 | 1,051 | 1,053 | 1,047 | 1,049 | -0.38% | 82,300 | 222億3771万 | -4.55% | 23.93 | 1.89 |
| 09/01 | 1,057 | 1,060 | 1,052 | 1,053 | -0.38% | 101,200 | 223億2250万 | -4.36% | 24.02 | 1.9 |
| 08/31 | 1,061 | 1,066 | 1,051 | 1,057 | -2.22% | 102,700 | 224億730万 | -4.26% | 24.11 | 1.91 |
| 08/28 | 1,081 | 1,097 | 1,079 | 1,081 | -3.65% | 164,800 | 229億1607万 | -2.26% | 24.66 | 1.95 |
| 08/27 | 1,116 | 1,122 | 1,110 | 1,122 | +1.45% | 125,000 | 237億8523万 | +1.36% | 25.59 | 2.02 |
| 08/26 | 1,103 | 1,106 | 1,100 | 1,106 | +0.55% | 119,100 | 234億4605万 | 0% | 25.23 | 2 |
| 08/25 | 1,099 | 1,104 | 1,096 | 1,100 | +0.18% | 98,000 | 233億1885万 | -0.63% | 25.09 | 1.98 |
| 08/24 | 1,104 | 1,104 | 1,098 | 1,098 | -0.18% | 94,000 | 232億7646万 | -0.81% | 25.05 | 1.98 |
| 08/21 | 1,100 | 1,104 | 1,100 | 1,100 | +0.18% | 40,300 | 233億1885万 | -0.54% | 25.09 | 1.98 |
| 08/20 | 1,101 | 1,108 | 1,098 | 1,098 | -0.18% | 46,400 | 232億7646万 | -0.72% | 25.05 | 1.98 |
| 08/19 | 1,111 | 1,113 | 1,100 | 1,100 | -0.99% | 48,600 | 233億1885万 | -0.54% | 25.09 | 1.98 |
| 08/18 | 1,115 | 1,119 | 1,111 | 1,111 | -0.27% | 25,000 | 235億5204万 | +0.45% | 25.34 | 2 |
| 08/17 | 1,120 | 1,124 | 1,111 | 1,114 | -0.71% | 36,000 | 236億1564万 | +0.81% | 25.41 | 2.01 |
| 08/14 | 1,104 | 1,122 | 1,102 | 1,122 | +1.63% | 42,200 | 237億8523万 | +1.54% | 25.59 | 2.02 |
| 08/13 | 1,098 | 1,106 | 1,095 | 1,104 | +0.91% | 33,300 | 234億365万 | 0% | 25.18 | 1.99 |
| 08/12 | 1,099 | 1,099 | 1,092 | 1,094 | +0.18% | 43,600 | 231億9166万 | -0.91% | 24.95 | 1.97 |
| 08/10 | 1,097 | 1,099 | 1,088 | 1,092 | -0.36% | 39,200 | 231億4926万 | -1.09% | 24.91 | 1.97 |
| 08/07 | 1,098 | 1,104 | 1,095 | 1,096 | -0.18% | 32,600 | 232億3406万 | -0.63% | 25 | 1.98 |
| 08/06 | 1,100 | 1,102 | 1,095 | 1,098 | +0.18% | 26,700 | 232億7646万 | -0.45% | 25.05 | 1.98 |
| 08/05 | 1,090 | 1,099 | 1,090 | 1,096 | +0.18% | 41,700 | 232億3406万 | -0.54% | 25 | 1.98 |
| 08/04 | 1,115 | 1,115 | 1,091 | 1,094 | -0.55% | 37,300 | 231億9166万 | -0.64% | 24.95 | 1.97 |
| 08/03 | 1,118 | 1,118 | 1,100 | 1,100 | -1.79% | 51,400 | 233億1885万 | 0% | 25.09 | 1.98 |
| 07/31 | 1,125 | 1,129 | 1,118 | 1,120 | -1.23% | 33,400 | 237億4283万 | +1.91% | 25.55 | 2.02 |
| 07/30 | 1,128 | 1,140 | 1,121 | 1,134 | +0.27% | 35,400 | 240億3962万 | +3.37% | 25.87 | 2.05 |
| 07/29 | 1,111 | 1,139 | 1,110 | 1,131 | +1.89% | 52,700 | 239億7602万 | +3.29% | 25.8 | 2.04 |
| 07/28 | 1,117 | 1,123 | 1,110 | 1,110 | -0.63% | 24,900 | 235億3084万 | +1.56% | 25.32 | 2 |
| 07/27 | 1,107 | 1,121 | 1,107 | 1,117 | +0.99% | 19,800 | 236億7924万 | +2.29% | 25.48 | 2.02 |
| 07/24 | 1,111 | 1,115 | 1,103 | 1,106 | -0.45% | 21,400 | 234億4605万 | +1.37% | 25.23 | 2 |
| 07/23 | 1,105 | 1,119 | 1,104 | 1,111 | +0.36% | 13,500 | 235億5204万 | +1.74% | 25.34 | 2 |
| 07/22 | 1,111 | 1,114 | 1,104 | 1,107 | -0.27% | 26,100 | 234億6725万 | +1.37% | 25.25 | 2 |
| 07/21 | 1,110 | 1,122 | 1,110 | 1,110 | +0.36% | 25,700 | 235億3084万 | +1.65% | 25.32 | 2 |
| 07/17 | 1,098 | 1,110 | 1,096 | 1,106 | +1.47% | 26,600 | 234億4605万 | +1.28% | 25.23 | 2 |
| 07/16 | 1,098 | 1,113 | 1,090 | 1,090 | -0.27% | 33,200 | 231億686万 | -0.27% | 24.86 | 1.97 |
| 07/15 | 1,094 | 1,100 | 1,091 | 1,093 | +0.09% | 22,600 | 231億7046万 | 0% | 24.93 | 1.97 |
| 07/14 | 1,101 | 1,106 | 1,092 | 1,092 | -0.27% | 27,900 | 231億4926万 | 0% | 24.91 | 1.97 |
| 07/13 | 1,100 | 1,112 | 1,095 | 1,095 | -0.18% | 22,100 | 232億1286万 | +0.18% | 24.98 | 1.98 |
| 07/10 | 1,103 | 1,106 | 1,094 | 1,097 | -0.27% | 24,400 | 232億5526万 | +0.46% | 25.02 | 1.98 |
| 07/09 | 1,101 | 1,105 | 1,095 | 1,100 | 0% | 20,800 | 233億1885万 | +0.82% | 25.09 | 1.98 |
| 07/08 | 1,102 | 1,113 | 1,100 | 1,100 | -0.09% | 28,900 | 233億1885万 | +1.01% | 25.09 | 1.98 |
| 07/07 | 1,100 | 1,111 | 1,100 | 1,101 | +0.46% | 22,700 | 233億4005万 | +1.29% | 25.11 | 1.99 |
| 07/06 | 1,091 | 1,101 | 1,090 | 1,096 | +1.29% | 35,400 | 232億3406万 | +1.01% | 25 | 1.98 |
| 07/03 | 1,087 | 1,100 | 1,081 | 1,082 | +0.09% | 41,200 | 229億3727万 | -0.09% | 24.68 | 1.95 |
| 07/02 | 1,079 | 1,087 | 1,077 | 1,081 | +0.84% | 34,600 | 229億1607万 | -0.09% | 24.66 | 1.95 |
| 07/01 | 1,077 | 1,080 | 1,068 | 1,072 | +0.28% | 24,700 | 227億2528万 | -0.83% | 24.45 | 1.93 |
| 06/30 | 1,095 | 1,096 | 1,067 | 1,069 | -1.02% | 41,300 | 226億6169万 | -1.11% | 24.38 | 1.93 |
| 06/29 | 1,077 | 1,102 | 1,077 | 1,080 | +1.03% | 47,500 | 228億9487万 | 0% | 24.63 | 1.95 |
| 06/26 | 1,079 | 1,084 | 1,069 | 1,069 | -0.74% | 33,000 | 226億6169万 | -0.83% | 24.38 | 1.93 |
| 06/25 | 1,089 | 1,094 | 1,077 | 1,077 | -1.1% | 23,600 | 228億3128万 | -0.09% | 24.57 | 1.94 |
| 06/24 | 1,082 | 1,097 | 1,081 | 1,089 | +0.65% | 18,600 | 230億8566万 | +1.21% | 24.84 | 1.96 |
| 06/23 | 1,089 | 1,095 | 1,082 | 1,082 | -0.73% | 24,200 | 229億3727万 | +0.65% | 24.68 | 1.95 |
| 06/22 | 1,095 | 1,105 | 1,089 | 1,090 | +0.74% | 26,600 | 231億686万 | +1.49% | 24.86 | 1.97 |
| 06/19 | 1,128 | 1,128 | 1,082 | 1,082 | -4.08% | 83,000 | 229億3727万 | +0.93% | 24.68 | 1.95 |
| 06/18 | 1,115 | 1,130 | 1,114 | 1,128 | +1.17% | 35,400 | 239億1242万 | +5.32% | 25.73 | 2.04 |
| 06/17 | 1,113 | 1,129 | 1,113 | 1,115 | +0.27% | 24,400 | 236億3684万 | +4.4% | 25.43 | 2.01 |
| 06/16 | 1,105 | 1,119 | 1,097 | 1,112 | +0.45% | 32,900 | 235億7324万 | +4.41% | 25.36 | 2.01 |
| 06/15 | 1,121 | 1,124 | 1,102 | 1,107 | -1.25% | 27,000 | 234億6725万 | +4.14% | 25.25 | 2 |
| 06/12 | 1,088 | 1,125 | 1,088 | 1,121 | +3.22% | 137,800 | 237億6403万 | +5.75% | 25.57 | 2.02 |
| 06/11 | 1,089 | 1,089 | 1,075 | 1,086 | -0.28% | 17,400 | 230億2207万 | +2.84% | 24.77 | 1.96 |
| 06/10 | 1,099 | 1,099 | 1,079 | 1,089 | -1% | 37,300 | 230億8566万 | +3.22% | 24.84 | 1.96 |
| 06/09 | 1,075 | 1,100 | 1,075 | 1,100 | +2.61% | 74,300 | 233億1885万 | +4.46% | 25.09 | 1.98 |
| 06/08 | 1,072 | 1,081 | 1,068 | 1,072 | +0.37% | 29,400 | 227億2528万 | +2.1% | 24.45 | 1.93 |
| 06/05 | 1,055 | 1,073 | 1,055 | 1,068 | +1.62% | 42,600 | 226億4049万 | +1.91% | 24.36 | 1.93 |
| 06/04 | 1,060 | 1,060 | 1,048 | 1,051 | -0.76% | 23,600 | 222億8010万 | +0.48% | 23.97 | 1.9 |
| 06/03 | 1,045 | 1,059 | 1,041 | 1,059 | +1.53% | 24,200 | 224億4970万 | +1.34% | 24.16 | 1.91 |
| 06/02 | 1,046 | 1,051 | 1,038 | 1,043 | -0.19% | 21,900 | 221億1051万 | -0.1% | 23.79 | 1.88 |
| 06/01 | 1,066 | 1,066 | 1,043 | 1,045 | -1.79% | 43,000 | 221億5291万 | +0.1% | 23.84 | 1.89 |
| 05/29 | 1,065 | 1,078 | 1,064 | 1,064 | 0% | 28,900 | 225億5569万 | +1.82% | 24.27 | 1.92 |
| 05/28 | 1,055 | 1,064 | 1,049 | 1,064 | +0.85% | 35,700 | 225億5569万 | +1.72% | 24.27 | 1.92 |
| 05/27 | 1,048 | 1,059 | 1,046 | 1,055 | +0.19% | 23,100 | 223億6490万 | +0.76% | 24.06 | 1.9 |
| 05/26 | 1,041 | 1,085 | 1,037 | 1,053 | +1.15% | 74,900 | 223億2250万 | +0.38% | 24.02 | 1.9 |
| 05/25 | 1,051 | 1,054 | 1,038 | 1,041 | -0.76% | 31,100 | 220億6811万 | -0.86% | 23.75 | 1.88 |
| 05/22 | 1,043 | 1,054 | 1,042 | 1,049 | +0.58% | 18,200 | 222億3771万 | -0.29% | 23.93 | 1.89 |
| 05/21 | 1,053 | 1,053 | 1,042 | 1,043 | -0.57% | 18,700 | 221億1051万 | -0.95% | 23.79 | 1.88 |
| 05/20 | 1,058 | 1,062 | 1,043 | 1,049 | -1.13% | 29,100 | 222億3771万 | -0.66% | 23.93 | 1.89 |
| 05/19 | 1,051 | 1,067 | 1,050 | 1,061 | +1.43% | 43,600 | 224億9209万 | +0.28% | 24.2 | 1.91 |
| 05/18 | 1,067 | 1,067 | 1,043 | 1,046 | -1.78% | 40,200 | 221億7411万 | -1.32% | 23.86 | 1.89 |
| 05/15 | 1,050 | 1,065 | 1,046 | 1,065 | +1.53% | 27,700 | 225億7689万 | +0.28% | 24.29 | 1.92 |
| 05/14 | 1,050 | 1,050 | 1,043 | 1,049 | +0.38% | 16,300 | 222億3771万 | -1.32% | 23.93 | 1.89 |
| 05/13 | 1,038 | 1,052 | 1,038 | 1,045 | +0.67% | 30,400 | 221億5291万 | -1.88% | 23.84 | 1.89 |
| 05/12 | 1,040 | 1,044 | 1,034 | 1,038 | 0% | 24,600 | 220億452万 | -2.63% | 23.68 | 1.87 |
| 05/11 | 1,040 | 1,046 | 1,036 | 1,038 | +0.1% | 34,500 | 220億452万 | -2.72% | 23.68 | 1.87 |
| 05/08 | 1,040 | 1,041 | 1,029 | 1,037 | -0.29% | 37,700 | 219億8332万 | -2.99% | 23.65 | 1.87 |
| 05/07 | 1,050 | 1,056 | 1,036 | 1,040 | -0.29% | 39,300 | 220億4692万 | -2.8% | 23.72 | 1.88 |
| 05/01 | 1,030 | 1,043 | 1,027 | 1,043 | +1.46% | 27,000 | 221億1051万 | -2.71% | 23.79 | 1.88 |
| 04/30 | 1,032 | 1,035 | 1,028 | 1,028 | -0.39% | 38,900 | 217億9253万 | -4.28% | 23.45 | 1.85 |
| 04/28 | 1,028 | 1,034 | 1,024 | 1,032 | +0.78% | 136,900 | 218億7732万 | -4.18% | 23.54 | 1.86 |
| 04/27 | 1,020 | 1,024 | 1,016 | 1,024 | +0.89% | 55,400 | 217億773万 | -5.19% | 23.36 | 1.85 |
| 04/24 | 1,024 | 1,031 | 1,011 | 1,015 | -0.88% | 81,300 | 215億1694万 | -6.19% | 23.15 | 1.83 |
| 04/23 | 1,050 | 1,055 | 1,016 | 1,024 | -2.1% | 147,500 | 217億773万 | -5.54% | 23.36 | 1.85 |
| 04/22 | 1,083 | 1,083 | 1,044 | 1,046 | -3.33% | 123,400 | 221億7411万 | -3.77% | 23.86 | 1.89 |
| 04/21 | 1,091 | 1,095 | 1,082 | 1,082 | -0.82% | 25,200 | 229億3727万 | -0.64% | 24.68 | 1.95 |
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 8月期 | 1,718 9/6 | 1,462 11/28 | 59,000 2/23 | - | - | +5.08% 1/24 | -7.54% 11/17 |
| 2008年 8月期 | 1,588 10/12 | 988 3/17 | 44,800 3/21 | - | - | +7.47% 5/20 | -23.55% 3/17 |
| 2009年 8月期 | 1,489 1/30 | 900 10/10 | 49,700 11/20 | - | - | +15.51% 11/5 | -14.57% 10/10 |
| 2010年 8月期 | 1,280 9/1 | 1,000 6/9 | 42,800 4/28 | - | - | +4.34% 10/21 | -9.97% 5/26 |
| 2011年 8月期 | 1,149 1/27 1/26 他2件 | 745 3/15 | 71,600 8/29 | 243億5760万 | 157億9322万 | +10.53% 1/19 | -26.73% 3/15 |
| 2012年 8月期 | 1,065 8/6 2/14 他2件 | 900 9/26 | 134,900 8/29 | 225億7689万 | 190億7906万 | +6.61% 1/11 | -6.9% 3/14 |
| 2013年 8月期 | 1,389 7/25 | 999 10/1 | 120,900 2/26 | 294億4535万 | 211億7776万 | +7.74% 2/4 | -8.77% 6/7 |
| 2014年 8月期 | 1,405 7/31 | 1,170 3/17 | 143,100 8/27 | 297億8454万 | 248億278万 | +4.8% 1/8 | -6.36% 3/3 |
| 2015年 8月期 | 1,647 8/4 | 1,205 10/17 | 383,500 8/26 | 349億1469万 | 255億4474万 | +10.06% 2/5 | -9.49% 9/7 |
| 2016年 8月期 | 1,569 7/13 | 1,355 1/21 9/25 | 250,700 8/26 | 332億6117万 | 287億2459万 | +6.04% 11/18 | -8.98% 1/21 |
| 2017年 8月期 | 1,844 6/21 | 1,440 9/1 | 373,800 8/28 | 390億9088万 | 305億2650万 | +7.24% 5/25 | -5.58% 9/5 |
| 2018年 8月期 | 1,798 6/13 | 1,605 3/26 | 324,600 2/23 | 381億1573万 | 340億2433万 | +3.47% 1/4 | -4.25% 11/22 |
| 2019年 8月期 | 1,748 9/27 | 1,342 12/25 | 258,000 2/25 | 370億5578万 | 284億4900万 | +3.89% 5/27 | -16.69% 12/25 |
| 2020年 8月期 | 1,698 1/9 1/7 | 834 4/6 | 385,100 4/6 | 359億9583万 | 176億7993万 | +19.89% 5/11 | -31.3% 3/13 |
| 2021年 8月期 | 1,317 10/6 | 925 1/6 1/5 | 341,100 2/25 | 279億1903万 | 196億903万 | +16.16% 6/9 | -11.49% 11/30 |
| 2022年 8月期 | 1,218 8/15 8/12 他2件 | 916 11/29 | 438,800 2/24 | 258億2033万 | 194億1824万 | +9.89% 5/23 | -8.35% 11/29 |
| 2023年 8月期 | 1,197 5/10 | 1,001 1/17 | 455,500 8/29 | 253億7515万 | 212億2016万 | +10.36% 5/9 | -8.97% 10/13 |
| 2024年 8月期 | 1,375 1/16 | 1,058 8/5 | 449,300 2/27 | 291億4857万 | 224億2850万 | +10.36% 11/2 | -11.95% 8/5 |
| 2025年 8月期 | 1,263 8/20 | 969 4/7 | 343,200 8/27 | 267億7428万 | 205億4179万 | +6.31% 8/7 | -8.41% 4/7 |
| 最新 | 1,047 2026/9/15 | 34,300 | 221億9531万 | -2.88% 1,078 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- 66%（1.66倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/15 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
560円（1998/10/13） - 87%（1.87倍）
1,047円（9/15）
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。
