大庄（9979）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,082
- 始値
- 1,080
- 高値
- 1,092
- 安値
- 1,080
- 終値 +0.92%
- 1,092
- 出来高 -38.32%
- 23,500
乖離率
- 株価（5日）
移動平均値 - +0.46%
1,087 - 株価（25日）
移動平均値 - +0.09%
1,091 - 出来高（5日）
移動平均値 - -33.73%
35,460
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,080 | 1,092 | 1,080 | 1,092 | +0.92% | 23,500 | 231億4926万 | +0.09% | 24.91 | 2 |
| 04/16 | 1,087 | 1,096 | 1,075 | 1,082 | -0.55% | 38,100 | 229億3727万 | -0.82% | 24.68 | 1.98 |
| 04/15 | 1,084 | 1,095 | 1,079 | 1,088 | +0.37% | 45,000 | 230億6447万 | -0.37% | 24.82 | 1.99 |
| 04/14 | 1,090 | 1,098 | 1,081 | 1,084 | -0.37% | 34,700 | 229億7967万 | -0.82% | 24.73 | 1.98 |
| 04/13 | 1,100 | 1,105 | 1,086 | 1,088 | -1.18% | 36,000 | 230億6447万 | -0.55% | 24.82 | 1.99 |
| 04/10 | 1,105 | 1,111 | 1,101 | 1,101 | -0.36% | 24,900 | 233億4005万 | +0.64% | 25.11 | 2.01 |
| 04/09 | 1,112 | 1,116 | 1,104 | 1,105 | -0.09% | 32,400 | 234億2485万 | +0.91% | 25.2 | 2.02 |
| 04/08 | 1,110 | 1,115 | 1,102 | 1,106 | +0.55% | 44,200 | 234億4605万 | +1% | 25.23 | 2.02 |
| 04/07 | 1,097 | 1,102 | 1,092 | 1,100 | +0.27% | 22,500 | 233億1885万 | +0.46% | 25.09 | 2.01 |
| 04/06 | 1,090 | 1,100 | 1,088 | 1,097 | +0.64% | 30,500 | 232億5526万 | 0% | 25.02 | 2 |
| 04/03 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 26,100 | 231億686万 | -1% | 24.86 | 1.99 |
| 04/02 | 1,077 | 1,085 | 1,073 | 1,080 | +0.65% | 34,900 | 228億9487万 | -2.17% | 24.63 | 1.97 |
| 04/01 | 1,070 | 1,078 | 1,070 | 1,073 | +0.56% | 51,400 | 227億4648万 | -3.16% | 24.47 | 1.96 |
| 03/31 | 1,072 | 1,078 | 1,067 | 1,067 | -0.47% | 55,400 | 226億1929万 | -4.13% | 24.34 | 1.95 |
| 03/30 | 1,078 | 1,082 | 1,064 | 1,072 | -2.01% | 69,400 | 227億2528万 | -4.2% | 24.45 | 1.96 |
| 03/27 | 1,091 | 1,104 | 1,089 | 1,094 | -0.09% | 73,500 | 231億9166万 | -2.58% | 24.95 | 2 |
| 03/26 | 1,094 | 1,095 | 1,086 | 1,095 | -0.45% | 31,100 | 232億1286万 | -2.84% | 24.98 | 2 |
| 03/25 | 1,098 | 1,108 | 1,098 | 1,100 | +0.27% | 34,400 | 233億1885万 | -2.65% | 25.09 | 2.01 |
| 03/24 | 1,088 | 1,097 | 1,081 | 1,097 | +2.24% | 30,000 | 232億5526万 | -3.18% | 25.02 | 2 |
| 03/23 | 1,075 | 1,082 | 1,064 | 1,073 | +0.85% | 82,300 | 227億4648万 | -5.55% | 24.47 | 1.96 |
| 03/19 | 1,111 | 1,119 | 1,064 | 1,064 | -4.49% | 114,200 | 225億5569万 | -6.75% | 24.27 | 1.94 |
| 03/18 | 1,100 | 1,115 | 1,100 | 1,114 | +1.27% | 26,900 | 236億1564万 | -2.71% | 25.41 | 2.04 |
| 03/17 | 1,103 | 1,109 | 1,100 | 1,100 | +0.09% | 24,100 | 233億1885万 | -4.1% | 25.09 | 2.01 |
| 03/16 | 1,101 | 1,107 | 1,092 | 1,099 | -0.45% | 26,800 | 232億9765万 | -4.52% | 25.07 | 2.01 |
| 03/13 | 1,085 | 1,106 | 1,085 | 1,104 | +0.55% | 85,400 | 234億365万 | -4.25% | 25.18 | 2.02 |
| 03/12 | 1,106 | 1,107 | 1,093 | 1,098 | -1.52% | 50,000 | 232億7646万 | -5.02% | 25.05 | 2.01 |
| 03/11 | 1,118 | 1,122 | 1,110 | 1,115 | +0.63% | 29,700 | 236億3684万 | -3.71% | 25.43 | 2.04 |
| 03/10 | 1,103 | 1,115 | 1,103 | 1,108 | +0.54% | 29,900 | 234億8844万 | -4.4% | 25.27 | 2.02 |
| 03/09 | 1,090 | 1,105 | 1,079 | 1,102 | -0.09% | 62,300 | 233億6125万 | -5.08% | 25.14 | 2.01 |
| 03/06 | 1,120 | 1,120 | 1,093 | 1,103 | -2.3% | 81,200 | 233億8245万 | -5.08% | 25.16 | 2.02 |
| 03/05 | 1,111 | 1,131 | 1,111 | 1,129 | +3.01% | 52,000 | 239億3362万 | -2.92% | 25.75 | 2.06 |
| 03/04 | 1,097 | 1,103 | 1,081 | 1,096 | -0.36% | 77,600 | 232億3406万 | -5.76% | 25 | 2 |
| 03/03 | 1,140 | 1,141 | 1,100 | 1,100 | -4.35% | 100,800 | 233億1885万 | -5.66% | 25.09 | 2.01 |
| 03/02 | 1,175 | 1,175 | 1,150 | 1,150 | -3.52% | 68,500 | 243億7880万 | -1.54% | 26.23 | 2.1 |
| 02/27 | 1,164 | 1,192 | 1,164 | 1,192 | +2.23% | 77,900 | 252億6916万 | +2.05% | 27.19 | 2.18 |
| 02/26 | 1,162 | 1,172 | 1,155 | 1,166 | -2.1% | 184,200 | 247億1798万 | -0.09% | 26.6 | 2.13 |
| 02/25 | 1,197 | 1,206 | 1,187 | 1,191 | -0.33% | 337,700 | 252億4796万 | +2.14% | 27.17 | 2.18 |
| 02/24 | 1,201 | 1,215 | 1,195 | 1,195 | -0.91% | 152,700 | 253億3275万 | +2.49% | 27.26 | 2.18 |
| 02/20 | 1,186 | 1,208 | 1,185 | 1,206 | +1.69% | 141,500 | 255億6594万 | +3.52% | 27.51 | 2.2 |
| 02/19 | 1,184 | 1,188 | 1,180 | 1,186 | +0.51% | 29,200 | 251億4196万 | +1.8% | 27.05 | 2.17 |
| 02/18 | 1,180 | 1,186 | 1,180 | 1,180 | 0% | 28,400 | 250億1477万 | +1.2% | 26.92 | 2.16 |
| 02/17 | 1,186 | 1,186 | 1,180 | 1,180 | -0.17% | 24,500 | 250億1477万 | +1.2% | 26.92 | 2.16 |
| 02/16 | 1,180 | 1,190 | 1,176 | 1,182 | +0.51% | 31,600 | 250億5717万 | +1.37% | 26.96 | 2.16 |
| 02/13 | 1,178 | 1,184 | 1,176 | 1,176 | -0.08% | 27,400 | 249億2997万 | +0.86% | 26.82 | 2.15 |
| 02/12 | 1,187 | 1,190 | 1,176 | 1,177 | +0.17% | 36,900 | 249億5117万 | +0.86% | 26.85 | 2.15 |
| 02/10 | 1,175 | 1,182 | 1,175 | 1,175 | 0% | 19,600 | 249億878万 | +0.69% | 26.8 | 2.15 |
| 02/09 | 1,185 | 1,185 | 1,175 | 1,175 | -0.42% | 29,200 | 249億878万 | +0.77% | 26.8 | 2.15 |
| 02/06 | 1,178 | 1,180 | 1,170 | 1,180 | +0.77% | 31,200 | 250億1477万 | +1.2% | 26.92 | 2.16 |
| 02/05 | 1,181 | 1,182 | 1,170 | 1,171 | -0.26% | 20,600 | 248億2398万 | +0.52% | 26.71 | 2.14 |
| 02/04 | 1,169 | 1,181 | 1,160 | 1,174 | +1.82% | 68,500 | 248億8758万 | +0.77% | 26.78 | 2.14 |
| 02/03 | 1,135 | 1,162 | 1,135 | 1,153 | +1.68% | 124,100 | 244億4240万 | -0.95% | 26.3 | 2.11 |
| 02/02 | 1,150 | 1,153 | 1,134 | 1,134 | -0.79% | 64,300 | 240億3962万 | -2.58% | 25.87 | 2.07 |
| 01/30 | 1,136 | 1,145 | 1,135 | 1,143 | +0.7% | 39,100 | 242億3041万 | -1.8% | 26.07 | 2.09 |
| 01/29 | 1,137 | 1,145 | 1,127 | 1,135 | -0.18% | 50,700 | 240億6082万 | -2.58% | 25.89 | 2.07 |
| 01/28 | 1,133 | 1,141 | 1,127 | 1,137 | +0.35% | 39,000 | 241億321万 | -2.4% | 25.93 | 2.08 |
| 01/27 | 1,148 | 1,148 | 1,133 | 1,133 | -1.56% | 52,800 | 240億1842万 | -2.83% | 25.84 | 2.07 |
| 01/26 | 1,151 | 1,155 | 1,147 | 1,151 | 0% | 62,300 | 244億 | -1.37% | 26.25 | 2.1 |
| 01/23 | 1,168 | 1,168 | 1,148 | 1,151 | -1.46% | 48,800 | 244億 | -1.46% | 26.25 | 2.1 |
| 01/22 | 1,146 | 1,168 | 1,146 | 1,168 | +2.01% | 57,100 | 247億6038万 | 0% | 26.64 | 2.13 |
| 01/21 | 1,160 | 1,160 | 1,145 | 1,145 | -1.63% | 64,300 | 242億7281万 | -1.97% | 26.12 | 2.09 |
| 01/20 | 1,171 | 1,172 | 1,162 | 1,164 | -0.6% | 43,200 | 246億7559万 | -0.43% | 26.55 | 2.13 |
| 01/19 | 1,188 | 1,190 | 1,171 | 1,171 | -1.43% | 48,100 | 248億2398万 | +0.17% | 26.71 | 2.14 |
| 01/16 | 1,195 | 1,199 | 1,178 | 1,188 | -0.59% | 36,200 | 251億8436万 | +1.71% | 27.1 | 2.17 |
| 01/15 | 1,178 | 1,195 | 1,172 | 1,195 | -0.83% | 74,900 | 253億3275万 | +2.4% | 27.26 | 2.18 |
| 01/14 | 1,185 | 1,208 | 1,177 | 1,205 | +1.77% | 58,800 | 255億4474万 | +3.34% | 27.49 | 2.2 |
| 01/13 | 1,198 | 1,199 | 1,177 | 1,184 | -0.75% | 47,600 | 250億9957万 | +1.81% | 27.01 | 2.16 |
| 01/09 | 1,181 | 1,199 | 1,181 | 1,193 | +1.1% | 56,100 | 252億9036万 | +2.67% | 27.21 | 2.18 |
| 01/08 | 1,186 | 1,197 | 1,180 | 1,180 | -0.59% | 30,300 | 250億1477万 | +1.72% | 26.92 | 2.16 |
| 01/07 | 1,171 | 1,199 | 1,168 | 1,187 | +0.94% | 38,800 | 251億6316万 | +2.42% | 27.08 | 2.17 |
| 01/06 | 1,163 | 1,182 | 1,163 | 1,176 | +0.77% | 32,400 | 249億2997万 | +1.64% | 26.82 | 2.15 |
| 01/05 | 1,160 | 1,170 | 1,155 | 1,167 | +0.95% | 50,000 | 247億3918万 | +0.95% | 26.62 | 2.13 |
| 2025 | ||||||||||
| 12/30 | 1,167 | 1,168 | 1,156 | 1,156 | -0.77% | 22,800 | 245億600万 | 0% | 26.37 | 2.11 |
| 12/29 | 1,171 | 1,173 | 1,163 | 1,165 | -0.51% | 44,700 | 246億9679万 | +0.78% | 26.57 | 2.13 |
| 12/26 | 1,155 | 1,171 | 1,155 | 1,171 | +1.39% | 31,300 | 248億2398万 | +1.3% | 26.71 | 2.14 |
| 12/25 | 1,147 | 1,158 | 1,142 | 1,155 | +1.05% | 36,900 | 244億8480万 | 0% | 26.35 | 2.11 |
| 12/24 | 1,150 | 1,150 | 1,138 | 1,143 | -0.52% | 32,300 | 242億3041万 | -0.95% | 26.07 | 2.09 |
| 12/23 | 1,147 | 1,160 | 1,145 | 1,149 | +0.17% | 43,100 | 243億5760万 | -0.35% | 26.21 | 2.1 |
| 12/22 | 1,156 | 1,159 | 1,147 | 1,147 | -0.78% | 38,700 | 243億1520万 | -0.43% | 26.16 | 2.1 |
| 12/19 | 1,158 | 1,167 | 1,156 | 1,156 | -0.26% | 49,000 | 245億600万 | +0.43% | 26.37 | 2.11 |
| 12/18 | 1,158 | 1,165 | 1,156 | 1,159 | +0.09% | 19,100 | 245億6959万 | +0.78% | 26.44 | 2.12 |
| 12/17 | 1,165 | 1,165 | 1,150 | 1,158 | +0.17% | 16,600 | 245億4839万 | +0.87% | 26.41 | 2.12 |
| 12/16 | 1,168 | 1,168 | 1,155 | 1,156 | -0.77% | 25,200 | 245億600万 | +0.78% | 26.37 | 2.11 |
| 12/15 | 1,162 | 1,173 | 1,161 | 1,165 | +0.26% | 26,600 | 246億9679万 | +1.75% | 26.57 | 2.13 |
| 12/12 | 1,170 | 1,174 | 1,158 | 1,162 | 0% | 27,100 | 246億3319万 | +1.66% | 26.51 | 2.12 |
| 12/11 | 1,166 | 1,171 | 1,160 | 1,162 | -0.09% | 30,000 | 246億3319万 | +1.93% | 26.51 | 2.12 |
| 12/10 | 1,161 | 1,167 | 1,156 | 1,163 | +0.17% | 13,200 | 246億5439万 | +2.29% | 26.53 | 2.12 |
| 12/09 | 1,165 | 1,171 | 1,155 | 1,161 | -0.43% | 34,700 | 246億1199万 | +2.29% | 26.48 | 2.12 |
| 12/08 | 1,170 | 1,175 | 1,158 | 1,166 | +0.34% | 37,100 | 247億1798万 | +3% | 26.6 | 2.13 |
| 12/05 | 1,140 | 1,162 | 1,139 | 1,162 | +1.84% | 43,000 | 246億3319万 | +2.92% | 26.51 | 2.12 |
| 12/04 | 1,141 | 1,142 | 1,134 | 1,141 | +0.09% | 21,800 | 241億8801万 | +1.33% | 26.03 | 2.08 |
| 12/03 | 1,151 | 1,151 | 1,140 | 1,140 | -0.87% | 22,300 | 241億6681万 | +1.33% | 26 | 2.08 |
| 12/02 | 1,148 | 1,151 | 1,143 | 1,150 | +0.26% | 13,000 | 243億7880万 | +2.31% | 26.23 | 2.1 |
| 12/01 | 1,148 | 1,154 | 1,140 | 1,147 | -0.17% | 21,300 | 243億1520万 | +2.23% | 26.16 | 2.1 |
| 11/28 | 1,148 | 1,153 | 1,145 | 1,149 | 0% | 20,600 | 243億5760万 | +2.5% | 26.21 | 2.16 |
| 11/27 | 1,160 | 1,160 | 1,149 | 1,149 | -0.95% | 23,000 | 243億5760万 | +2.59% | 26.21 | 2.16 |
| 11/26 | 1,170 | 1,170 | 1,157 | 1,160 | -0.17% | 15,200 | 245億9079万 | +3.76% | 26.46 | 2.18 |
| 11/25 | 1,174 | 1,174 | 1,157 | 1,162 | -1.19% | 32,800 | 246億3319万 | +4.12% | 26.51 | 2.18 |
| 11/21 | 1,138 | 1,176 | 1,138 | 1,176 | +3.43% | 73,200 | 249億2997万 | +5.66% | 26.82 | 2.21 |
| 11/20 | 1,129 | 1,138 | 1,125 | 1,137 | +0.89% | 25,300 | 241億321万 | +2.34% | 25.93 | 2.13 |
| 11/19 | 1,115 | 1,131 | 1,115 | 1,127 | +1.08% | 23,100 | 238億9123万 | +1.53% | 25.71 | 2.12 |
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 | 1,092 2026/4/17 | 23,500 | 231億4926万 | +0.09% 1,091 | |||
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）
- 2026/04/17 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
560円（1998/10/13） - 95%（1.95倍）
1,092円（4/17）
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。
