大庄（9979）の株価チャート
株価
7/15
- 前日 (7/14)
- 1,092
- 始値
- 1,094
- 高値
- 1,100
- 安値
- 1,091
- 終値 +0.09%
- 1,093
- 出来高 -19%
- 22,600
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,095 - 株価（25日）
移動平均値 - 0%
1,093 - 出来高（5日）
移動平均値 - -4.07%
23,560
2026/02/18～2026/07/15
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 | ||||||||||
| 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 |
| 04/20 | 1,095 | 1,095 | 1,086 | 1,091 | -0.09% | 21,700 | 231億2806万 | +0.09% | 24.89 | 1.97 |
| 04/17 | 1,080 | 1,092 | 1,080 | 1,092 | +0.92% | 23,500 | 231億4926万 | +0.09% | 24.91 | 1.97 |
| 04/16 | 1,087 | 1,096 | 1,075 | 1,082 | -0.55% | 38,100 | 229億3727万 | -0.82% | 24.68 | 1.95 |
| 04/15 | 1,084 | 1,095 | 1,079 | 1,088 | +0.37% | 45,000 | 230億6447万 | -0.37% | 24.82 | 1.96 |
| 04/14 | 1,090 | 1,098 | 1,081 | 1,084 | -0.37% | 34,700 | 229億7967万 | -0.82% | 24.73 | 1.96 |
| 04/13 | 1,100 | 1,105 | 1,086 | 1,088 | -1.18% | 36,000 | 230億6447万 | -0.55% | 24.82 | 1.96 |
| 04/10 | 1,105 | 1,111 | 1,101 | 1,101 | -0.36% | 24,900 | 233億4005万 | +0.64% | 25.11 | 1.99 |
| 04/09 | 1,112 | 1,116 | 1,104 | 1,105 | -0.09% | 32,400 | 234億2485万 | +0.91% | 25.2 | 1.99 |
| 04/08 | 1,110 | 1,115 | 1,102 | 1,106 | +0.55% | 44,200 | 234億4605万 | +1% | 25.23 | 2 |
| 04/07 | 1,097 | 1,102 | 1,092 | 1,100 | +0.27% | 22,500 | 233億1885万 | +0.46% | 25.09 | 1.98 |
| 04/06 | 1,090 | 1,100 | 1,088 | 1,097 | +0.64% | 30,500 | 232億5526万 | 0% | 25.02 | 1.98 |
| 04/03 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 26,100 | 231億686万 | -1% | 24.86 | 1.97 |
| 04/02 | 1,077 | 1,085 | 1,073 | 1,080 | +0.65% | 34,900 | 228億9487万 | -2.17% | 24.63 | 1.95 |
| 04/01 | 1,070 | 1,078 | 1,070 | 1,073 | +0.56% | 51,400 | 227億4648万 | -3.16% | 24.47 | 1.94 |
| 03/31 | 1,072 | 1,078 | 1,067 | 1,067 | -0.47% | 55,400 | 226億1929万 | -4.13% | 24.34 | 1.93 |
| 03/30 | 1,078 | 1,082 | 1,064 | 1,072 | -2.01% | 69,400 | 227億2528万 | -4.2% | 24.45 | 1.93 |
| 03/27 | 1,091 | 1,104 | 1,089 | 1,094 | -0.09% | 73,500 | 231億9166万 | -2.58% | 24.95 | 1.97 |
| 03/26 | 1,094 | 1,095 | 1,086 | 1,095 | -0.45% | 31,100 | 232億1286万 | -2.84% | 24.98 | 1.98 |
| 03/25 | 1,098 | 1,108 | 1,098 | 1,100 | +0.27% | 34,400 | 233億1885万 | -2.65% | 25.09 | 1.98 |
| 03/24 | 1,088 | 1,097 | 1,081 | 1,097 | +2.24% | 30,000 | 232億5526万 | -3.18% | 25.02 | 1.98 |
| 03/23 | 1,075 | 1,082 | 1,064 | 1,073 | +0.85% | 82,300 | 227億4648万 | -5.55% | 24.47 | 1.94 |
| 03/19 | 1,111 | 1,119 | 1,064 | 1,064 | -4.49% | 114,200 | 225億5569万 | -6.75% | 24.27 | 1.92 |
| 03/18 | 1,100 | 1,115 | 1,100 | 1,114 | +1.27% | 26,900 | 236億1564万 | -2.71% | 25.41 | 2.01 |
| 03/17 | 1,103 | 1,109 | 1,100 | 1,100 | +0.09% | 24,100 | 233億1885万 | -4.1% | 25.09 | 1.98 |
| 03/16 | 1,101 | 1,107 | 1,092 | 1,099 | -0.45% | 26,800 | 232億9765万 | -4.52% | 25.07 | 1.98 |
| 03/13 | 1,085 | 1,106 | 1,085 | 1,104 | +0.55% | 85,400 | 234億365万 | -4.25% | 25.18 | 1.99 |
| 03/12 | 1,106 | 1,107 | 1,093 | 1,098 | -1.52% | 50,000 | 232億7646万 | -5.02% | 25.05 | 1.98 |
| 03/11 | 1,118 | 1,122 | 1,110 | 1,115 | +0.63% | 29,700 | 236億3684万 | -3.71% | 25.43 | 2.01 |
| 03/10 | 1,103 | 1,115 | 1,103 | 1,108 | +0.54% | 29,900 | 234億8844万 | -4.4% | 25.27 | 2 |
| 03/09 | 1,090 | 1,105 | 1,079 | 1,102 | -0.09% | 62,300 | 233億6125万 | -5.08% | 25.14 | 1.99 |
| 03/06 | 1,120 | 1,120 | 1,093 | 1,103 | -2.3% | 81,200 | 233億8245万 | -5.08% | 25.16 | 1.99 |
| 03/05 | 1,111 | 1,131 | 1,111 | 1,129 | +3.01% | 52,000 | 239億3362万 | -2.92% | 25.75 | 2.04 |
| 03/04 | 1,097 | 1,103 | 1,081 | 1,096 | -0.36% | 77,600 | 232億3406万 | -5.76% | 25 | 1.98 |
| 03/03 | 1,140 | 1,141 | 1,100 | 1,100 | -4.35% | 100,800 | 233億1885万 | -5.66% | 25.09 | 1.98 |
| 03/02 | 1,175 | 1,175 | 1,150 | 1,150 | -3.52% | 68,500 | 243億7880万 | -1.54% | 26.23 | 2.07 |
| 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 |
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 | 1,093 2026/7/15 | 22,600 | 231億7046万 | 0% 1,093 | |||
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）
- 2026/07/15 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
560円（1998/10/13） - 95%（1.95倍）
1,093円（7/15）
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。
