三東工業社（1788）の株価チャート
株価
8/20
- 前日 (8/19)
- 4,295
- 始値
- 4,310
- 高値
- 4,310
- 安値
- 4,310
- 終値 +0.35%
- 4,310
- 出来高 ±0%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.77%
4,277 - 株価（25日）
移動平均値 - +1.03%
4,266 - 出来高（5日）
移動平均値 - -53.13%
640
2026/03/13～2026/08/20
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 | ||||||||||
| 08/20 | 4,310 | 4,310 | 4,310 | 4,310 | +0.35% | 300 | 29億5666万 | +1.03% | 10.39 | 0.71 |
| 08/19 | 4,295 | 4,295 | 4,295 | 4,295 | +0.59% | 300 | 29億4637万 | +0.7% | 10.36 | 0.71 |
| 08/18 | 4,285 | 4,285 | 4,270 | 4,270 | +1.67% | 400 | 29億2922万 | +0.12% | 10.29 | 0.71 |
| 08/17 | 4,370 | 4,370 | 4,200 | 4,200 | -2.55% | 1,200 | 28億8120万 | -1.5% | 10.13 | 0.69 |
| 08/14 | 4,360 | 4,370 | 4,305 | 4,310 | -1.6% | 1,000 | 29億5666万 | +0.89% | 10.39 | 0.71 |
| 08/13 | 4,380 | 4,380 | 4,380 | 4,380 | +0.34% | 300 | 30億468万 | +2.46% | 10.56 | 0.72 |
| 08/10 | 4,365 | 4,365 | 4,365 | 4,365 | 0% | 100 | 29億9439万 | +2.11% | 10.52 | 0.72 |
| 08/07 | 4,365 | 4,365 | 4,305 | 4,365 | +0.81% | 500 | 29億9439万 | +2.22% | 10.52 | 0.72 |
| 08/05 | 4,380 | 4,380 | 4,330 | 4,330 | -0.12% | 800 | 29億7038万 | +1.6% | 10.44 | 0.72 |
| 08/04 | 4,200 | 4,335 | 4,200 | 4,335 | +3.21% | 1,000 | 29億7381万 | +1.55% | 10.45 | 0.72 |
| 08/03 | 4,320 | 4,320 | 4,200 | 4,200 | -2.78% | 800 | 28億8120万 | -1.8% | 10.13 | 0.69 |
| 07/31 | 4,320 | 4,320 | 4,320 | 4,320 | 0% | 100 | 29億6352万 | +0.7% | 10.42 | 0.71 |
| 07/30 | 4,270 | 4,340 | 4,270 | 4,320 | +2.86% | 1,200 | 29億6352万 | +0.51% | 10.42 | 0.71 |
| 07/29 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 500 | 28億8120万 | -2.44% | 10.13 | 0.69 |
| 07/28 | 4,205 | 4,275 | 4,200 | 4,200 | -0.12% | 1,300 | 28億8120万 | -2.73% | 10.13 | 0.69 |
| 07/27 | 4,205 | 4,205 | 4,205 | 4,205 | 0% | 200 | 28億8463万 | -2.89% | 10.14 | 0.69 |
| 07/24 | 4,205 | 4,205 | 4,205 | 4,205 | -0.36% | 100 | 28億8463万 | -3.18% | 10.14 | 0.69 |
| 07/23 | 4,225 | 4,225 | 4,220 | 4,220 | -0.12% | 300 | 28億9492万 | -3.1% | 10.17 | 0.7 |
| 07/22 | 4,225 | 4,225 | 4,225 | 4,225 | +0.36% | 400 | 28億9835万 | -3.27% | 10.19 | 0.7 |
| 07/21 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 300 | 28億8806万 | -3.88% | 10.15 | 0.7 |
| 07/17 | 4,215 | 4,215 | 4,210 | 4,210 | -0.24% | 400 | 28億8806万 | -4.17% | 10.15 | 0.7 |
| 07/16 | 4,220 | 4,220 | 4,220 | 4,220 | -0.12% | 300 | 28億9492万 | -4.24% | 10.17 | 0.7 |
| 07/15 | 4,330 | 4,330 | 4,225 | 4,225 | -0.82% | 900 | 28億9835万 | -4.43% | 10.19 | 0.7 |
| 07/14 | 4,260 | 4,260 | 4,260 | 4,260 | -0.12% | 200 | 29億2236万 | -3.92% | 10.27 | 0.7 |
| 07/13 | 4,265 | 4,265 | 4,265 | 4,265 | -0.35% | 300 | 29億2579万 | -4.14% | 10.28 | 0.7 |
| 07/10 | 4,280 | 4,280 | 4,280 | 4,280 | -0.47% | 100 | 29億3608万 | -4.01% | 10.32 | 0.71 |
| 07/07 | 4,255 | 4,300 | 4,255 | 4,300 | +1.06% | 400 | 29億4980万 | -3.78% | 10.37 | 0.71 |
| 07/06 | 4,315 | 4,315 | 4,255 | 4,255 | -2.96% | 900 | 29億1893万 | -4.94% | 10.26 | 0.7 |
| 07/03 | 4,390 | 4,390 | 4,385 | 4,385 | -0.11% | 200 | 30億811万 | -2.3% | 10.57 | 0.72 |
| 07/02 | 4,395 | 4,395 | 4,215 | 4,390 | -0.11% | 1,100 | 30億1154万 | -2.27% | 10.58 | 0.72 |
| 07/01 | 4,230 | 4,395 | 4,230 | 4,395 | +3.78% | 1,000 | 30億1497万 | -2.33% | 10.6 | 0.73 |
| 06/30 | 4,160 | 4,235 | 4,160 | 4,235 | +1.8% | 1,300 | 29億521万 | -5.99% | 9 | 0.7 |
| 06/29 | 4,245 | 4,245 | 4,105 | 4,160 | -7.86% | 2,400 | 28億5376万 | -7.94% | 8.84 | 0.69 |
| 06/26 | 4,505 | 4,570 | 4,500 | 4,515 | -0.22% | 3,200 | 30億9729万 | -0.51% | 9.59 | 0.75 |
| 06/25 | 4,570 | 4,620 | 4,525 | 4,525 | +0.11% | 800 | 31億415万 | -0.29% | 9.62 | 0.75 |
| 06/24 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 300 | 31億72万 | -0.44% | 9.6 | 0.75 |
| 06/23 | 4,570 | 4,570 | 4,520 | 4,520 | +0.44% | 400 | 31億72万 | -0.62% | 9.6 | 0.75 |
| 06/22 | 4,535 | 4,550 | 4,500 | 4,500 | -0.66% | 1,200 | 30億8700万 | -1.19% | 9.56 | 0.74 |
| 06/19 | 4,565 | 4,600 | 4,530 | 4,530 | +0.67% | 1,000 | 31億758万 | -0.74% | 9.63 | 0.75 |
| 06/18 | 4,515 | 4,515 | 4,500 | 4,500 | -0.33% | 500 | 30億8700万 | -1.6% | 9.56 | 0.74 |
| 06/17 | 4,575 | 4,600 | 4,515 | 4,515 | +0.22% | 800 | 30億9729万 | -1.57% | 9.59 | 0.75 |
| 06/16 | 4,545 | 4,545 | 4,505 | 4,505 | -0.88% | 300 | 30億9043万 | -2.13% | 9.57 | 0.74 |
| 06/15 | 4,525 | 4,545 | 4,505 | 4,545 | +0.44% | 1,000 | 31億1787万 | -1.35% | 9.66 | 0.75 |
| 06/12 | 4,555 | 4,555 | 4,500 | 4,525 | -0.66% | 500 | 31億415万 | -1.78% | 9.62 | 0.75 |
| 06/11 | 4,555 | 4,555 | 4,555 | 4,555 | 0% | 500 | 31億2473万 | -1.11% | 9.68 | 0.75 |
| 06/10 | 4,560 | 4,560 | 4,555 | 4,555 | -0.11% | 300 | 31億2473万 | -1.11% | 9.68 | 0.75 |
| 06/09 | 4,560 | 4,560 | 4,560 | 4,560 | 0% | 700 | 31億2816万 | -1.06% | 9.69 | 0.75 |
| 06/08 | 4,600 | 4,600 | 4,495 | 4,560 | -1.72% | 700 | 31億2816万 | -1.26% | 9.69 | 0.75 |
| 06/05 | 4,535 | 4,640 | 4,535 | 4,640 | +3.11% | 900 | 31億8304万 | +0.26% | 9.86 | 0.77 |
| 06/04 | 4,500 | 4,500 | 4,500 | 4,500 | -0.99% | 100 | 30億8700万 | -3.04% | 9.56 | 0.74 |
| 06/03 | 4,475 | 4,545 | 4,475 | 4,545 | +1.68% | 300 | 31億1787万 | -2.53% | 9.66 | 0.75 |
| 06/02 | 4,545 | 4,545 | 4,470 | 4,470 | -1.87% | 500 | 30億6642万 | -4.61% | 9.5 | 0.74 |
| 06/01 | 4,485 | 4,555 | 4,485 | 4,555 | +1.56% | 500 | 31億2473万 | -3.35% | 9.68 | 0.75 |
| 05/29 | 4,580 | 4,580 | 4,485 | 4,485 | -2.18% | 1,300 | 30億7671万 | -5.32% | 9.53 | 0.74 |
| 05/28 | 4,600 | 4,600 | 4,585 | 4,585 | +1.21% | 300 | 31億4531万 | -3.8% | 9.74 | 0.76 |
| 05/27 | 4,615 | 4,615 | 4,530 | 4,530 | -0.77% | 700 | 31億758万 | -5.39% | 9.63 | 0.75 |
| 05/26 | 4,580 | 4,580 | 4,495 | 4,565 | -1.72% | 400 | 31億3159万 | -5.09% | 9.7 | 0.75 |
| 05/25 | 4,575 | 4,645 | 4,515 | 4,645 | +3.11% | 400 | 31億8647万 | -3.81% | 9.87 | 0.77 |
| 05/22 | 4,525 | 4,555 | 4,485 | 4,505 | -1.96% | 900 | 30億9043万 | -7.04% | 9.57 | 0.74 |
| 05/21 | 4,725 | 4,725 | 4,430 | 4,595 | -2.23% | 2,000 | 31億5217万 | -5.65% | 9.76 | 0.76 |
| 05/20 | 4,690 | 4,765 | 4,690 | 4,700 | +0.43% | 600 | 32億2420万 | -3.91% | 9.99 | 0.78 |
| 05/19 | 4,680 | 4,680 | 4,680 | 4,680 | -1.47% | 400 | 32億1048万 | -4.61% | 9.94 | 0.77 |
| 05/18 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 200 | 32億5850万 | -3.55% | 10.09 | 0.78 |
| 05/15 | 4,835 | 4,835 | 4,750 | 4,750 | -1.96% | 600 | 32億5850万 | -3.9% | 10.09 | 0.78 |
| 05/14 | 4,920 | 4,920 | 4,845 | 4,845 | -1.52% | 900 | 33億2367万 | -2.42% | 10.3 | 0.8 |
| 05/13 | 4,660 | 4,920 | 4,590 | 4,920 | +6.96% | 2,200 | 33億7512万 | -1.09% | 10.45 | 0.81 |
| 05/12 | 4,600 | 4,600 | 4,600 | 4,600 | +0.77% | 200 | 31億5560万 | -7.67% | 9.77 | 0.76 |
| 05/11 | 4,475 | 4,590 | 4,460 | 4,565 | +1.44% | 1,600 | 31億3159万 | -8.81% | 9.7 | 0.75 |
| 05/08 | 4,540 | 4,540 | 4,470 | 4,500 | -0.88% | 1,000 | 30億8700万 | -10.64% | 9.56 | 0.74 |
| 05/07 | 4,690 | 4,690 | 4,470 | 4,540 | -2.16% | 2,000 | 31億1444万 | -10.51% | 9.65 | 0.75 |
| 05/01 | 4,710 | 4,710 | 4,640 | 4,640 | -2.93% | 1,400 | 31億8304万 | -9.02% | 9.86 | 0.77 |
| 04/30 | 4,870 | 4,870 | 4,780 | 4,780 | -0.42% | 1,000 | 32億7908万 | -6.77% | 10.16 | 0.79 |
| 04/28 | 4,920 | 4,920 | 4,800 | 4,800 | -3.52% | 1,600 | 32億9280万 | -6.83% | 10.2 | 0.79 |
| 04/27 | 5,020 | 5,020 | 4,975 | 4,975 | -1.49% | 600 | 34億1285万 | -3.92% | 10.57 | 0.82 |
| 04/23 | 5,050 | 5,050 | 5,050 | 5,050 | -1.37% | 100 | 34億6430万 | -2.72% | 10.73 | 0.83 |
| 04/22 | 5,150 | 5,150 | 5,120 | 5,120 | -0.58% | 300 | 35億1232万 | -1.56% | 10.88 | 0.85 |
| 04/20 | 5,150 | 5,150 | 5,150 | 5,150 | 0% | 100 | 35億3290万 | -1.17% | 10.94 | 0.85 |
| 04/16 | 5,150 | 5,150 | 5,150 | 5,150 | -0.96% | 300 | 35億3290万 | -1.51% | 10.94 | 0.85 |
| 04/15 | 5,170 | 5,200 | 5,170 | 5,200 | +1.17% | 500 | 35億6720万 | -0.82% | 11.05 | 0.86 |
| 04/14 | 5,110 | 5,140 | 5,110 | 5,140 | +0.98% | 1,900 | 35億2604万 | -2.39% | 10.92 | 0.85 |
| 04/13 | 5,090 | 5,090 | 5,090 | 5,090 | +1.19% | 200 | 34億9174万 | -3.53% | 10.82 | 0.84 |
| 04/10 | 5,000 | 5,030 | 4,950 | 5,030 | -0.98% | 400 | 34億5058万 | -4.93% | 10.69 | 0.83 |
| 04/09 | 5,100 | 5,100 | 5,080 | 5,080 | -0.59% | 400 | 34億8488万 | -4.26% | 10.79 | 0.84 |
| 04/08 | 5,130 | 5,130 | 5,110 | 5,110 | +0.2% | 500 | 35億546万 | -3.93% | 10.86 | 0.84 |
| 04/07 | 5,170 | 5,170 | 5,070 | 5,100 | +0.2% | 800 | 34億9860万 | -4.3% | 10.84 | 0.84 |
| 04/06 | 5,230 | 5,230 | 5,090 | 5,090 | -1.17% | 600 | 34億9174万 | -4.63% | 10.82 | 0.84 |
| 04/03 | 5,090 | 5,150 | 5,090 | 5,150 | -0.77% | 500 | 35億3290万 | -3.5% | 10.94 | 0.85 |
| 04/02 | 5,190 | 5,190 | 5,190 | 5,190 | -2.08% | 100 | 35億6034万 | -2.86% | 11.03 | 0.86 |
| 04/01 | 5,180 | 5,320 | 5,120 | 5,300 | +4.33% | 1,200 | 36億3580万 | -1.05% | 11.26 | 0.88 |
| 03/30 | 5,140 | 5,140 | 5,080 | 5,080 | -0.78% | 400 | 34億8488万 | -5.29% | 10.79 | 0.84 |
| 03/27 | 5,170 | 5,170 | 5,080 | 5,120 | -1.73% | 900 | 35億1232万 | -4.87% | 10.88 | 0.85 |
| 03/26 | 5,240 | 5,240 | 5,210 | 5,210 | -1.88% | 600 | 35億7406万 | -3.48% | 11.07 | 0.86 |
| 03/25 | 5,310 | 5,310 | 5,310 | 5,310 | -1.85% | 100 | 36億4266万 | -1.9% | 11.28 | 0.88 |
| 03/24 | 5,220 | 5,410 | 5,220 | 5,410 | +3.64% | 400 | 37億1126万 | -0.42% | 11.5 | 0.89 |
| 03/23 | 5,280 | 5,280 | 5,220 | 5,220 | -2.06% | 300 | 35億8092万 | -3.97% | 11.09 | 0.86 |
| 03/19 | 5,330 | 5,330 | 5,330 | 5,330 | -1.11% | 200 | 36億5638万 | -2.52% | 11.33 | 0.88 |
| 03/18 | 5,400 | 5,400 | 5,390 | 5,390 | -1.28% | 400 | 36億9754万 | -1.89% | 11.45 | 0.89 |
| 03/17 | 5,400 | 5,460 | 5,400 | 5,460 | +3.02% | 800 | 37億4556万 | -0.93% | 11.6 | 0.9 |
| 03/16 | 5,400 | 5,430 | 5,300 | 5,300 | 0% | 1,000 | 36億3580万 | -3.95% | 11.26 | 0.88 |
| 03/13 | 5,320 | 5,320 | 5,300 | 5,300 | -1.3% | 200 | 36億3580万 | -4.09% | 11.26 | 0.88 |
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 6月期 | 1,910 191 10/31 | 1,110 111 6/27 | 15,100 151,000 11/2 | - | - | +15.91% 10/31 | -17.43% 3/31 |
| 2009年 6月期 | 1,200 120 7/2 | 490 49 3/17 49 3/16 他2件 | 5,600 56,000 5/22 | - | - | +24.75% 4/2 | -32.93% 3/4 |
| 2010年 6月期 | 1,540 154 2/3 | 690 69 7/29 | 51,600 516,000 1/21 | - | - | +36.74% 1/21 | -15.58% 11/19 |
| 2011年 6月期 | 1,140 114 4/14 | 760 76 3/14 | 7,600 76,000 4/14 | 7億8204万 | 5億2136万 | +9.72% 4/18 | -15.44% 3/17 |
| 2012年 6月期 | 1,490 149 3/15 | 920 92 8/26 | 23,700 237,000 3/9 | 10億2214万 | 6億3112万 | +20.55% 3/15 | -14.08% 8/6 |
| 2013年 6月期 | 1,420 142 4/26 | 1,010 101 11/19 101 11/12 他2件 | 10,800 108,000 2/1 | 9億7412万 | 6億9286万 | +16.44% 12/25 | -11.55% 6/12 |
| 2014年 6月期 | 2,140 214 1/23 | 1,150 115 7/3 | 37,300 373,000 1/23 | 14億6804万 | 7億8890万 | +21.34% 1/24 | -8.37% 5/14 |
| 2015年 6月期 | 2,300 230 4/8 | 1,430 143 10/14 | 226,800 2,268,000 4/8 | 15億7780万 | 9億8098万 | +20.82% 1/22 | -10.39% 7/9 |
| 2016年 6月期 | 2,070 207 8/10 | 1,170 117 6/28 | 27,000 270,000 8/10 | 14億2002万 | 8億262万 | +9.38% 3/30 | -14.51% 2/12 |
| 2017年 6月期 | 2,070 207 3/27 | 1,200 120 7/6 | 10,800 108,000 3/27 108,000 2/3 | 14億2002万 | 8億2320万 | +9.94% 8/17 | -3.76% 4/5 |
| 2018年 6月期 | 2,849 6/29 | 1,910 191 7/13 | 5,500 6/29 | 19億5441万 | 13億1026万 | +13.81% 6/28 | -10.79% 4/16 |
| 2019年 6月期 | 2,850 7/2 | 1,910 12/25 | 4,100 7/25 | 19億5510万 | 13億1026万 | +13.93% 4/8 | -12.01% 12/25 |
| 2020年 6月期 | 2,600 9/30 | 1,820 3/24 | 4,100 1/15 | 17億8360万 | 12億4852万 | +10.9% 5/15 | -16.11% 3/23 |
| 2021年 6月期 | 2,699 6/28 6/18 他2件 | 2,150 7/7 | 4,100 6/28 | 18億5151万 | 14億7490万 | +7.02% 10/2 | -9.21% 7/2 |
| 2022年 6月期 | 3,000 6/28 | 2,330 7/12 | 3,400 6/28 | 20億5800万 | 15億9838万 | +6.17% 10/15 | -7.61% 7/6 |
| 2023年 6月期 | 4,460 6/27 | 2,553 8/19 | 13,100 8/12 | 30億5956万 | 17億5135万 | +15.06% 5/31 | -11.39% 7/10 |
| 2024年 6月期 | 4,500 6/26 | 2,890 8/21 | 19,200 6/26 | 30億8700万 | 19億8254万 | +9.92% 3/21 | -12.19% 8/6 |
| 2025年 6月期 | 4,850 5/19 | 3,080 8/6 | 45,400 5/19 | 33億2710万 | 21億1288万 | +8.35% 4/3 | -8.61% 4/7 |
| 2026年 6月期 | 6,400 2/12 | 3,805 7/8 | 8,400 12/25 | 43億9040万 | 26億1023万 | +19.16% 11/12 | -10.65% 5/8 |
| 最新 | 4,310 2026/8/20 | 300 | 29億5666万 | +1.03% 4,266 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/26
- -63%（0.37倍）
- 1998/12/17 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/29 vs 1998/12/17
- -41%（0.59倍）
- 2000/12/21 vs 1999/12/29
- -12%（0.88倍）
- 2001/12/21 vs 2000/12/21
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/21
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/26 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/26
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/27 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/27
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/28 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/28
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/08/20 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
490円（2009/03/17） - 780%（8.8倍）
4,310円（8/20）
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。
