三東工業社（1788）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,585
- 始値
- 4,580
- 高値
- 4,580
- 安値
- 4,485
- 終値 -2.18%
- 4,485
- 出来高 +333.33%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -1.69%
4,562 - 株価（25日）
移動平均値 - -5.32%
4,737 - 出来高（5日）
移動平均値 - +109.68%
620
2025/12/18～2026/05/29
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 | ||||||||||
| 05/29 | 4,580 | 4,580 | 4,485 | 4,485 | -2.18% | 1,300 | 30億7671万 | -5.32% | 10.04 | 0.74 |
| 05/28 | 4,600 | 4,600 | 4,585 | 4,585 | +1.21% | 300 | 31億4531万 | -3.8% | 10.26 | 0.76 |
| 05/27 | 4,615 | 4,615 | 4,530 | 4,530 | -0.77% | 700 | 31億758万 | -5.39% | 10.14 | 0.75 |
| 05/26 | 4,580 | 4,580 | 4,495 | 4,565 | -1.72% | 400 | 31億3159万 | -5.09% | 10.22 | 0.75 |
| 05/25 | 4,575 | 4,645 | 4,515 | 4,645 | +3.11% | 400 | 31億8647万 | -3.81% | 10.4 | 0.77 |
| 05/22 | 4,525 | 4,555 | 4,485 | 4,505 | -1.96% | 900 | 30億9043万 | -7.04% | 10.09 | 0.74 |
| 05/21 | 4,725 | 4,725 | 4,430 | 4,595 | -2.23% | 2,000 | 31億5217万 | -5.65% | 10.29 | 0.76 |
| 05/20 | 4,690 | 4,765 | 4,690 | 4,700 | +0.43% | 600 | 32億2420万 | -3.91% | 10.52 | 0.78 |
| 05/19 | 4,680 | 4,680 | 4,680 | 4,680 | -1.47% | 400 | 32億1048万 | -4.61% | 10.48 | 0.77 |
| 05/18 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 200 | 32億5850万 | -3.55% | 10.63 | 0.79 |
| 05/15 | 4,835 | 4,835 | 4,750 | 4,750 | -1.96% | 600 | 32億5850万 | -3.9% | 10.63 | 0.79 |
| 05/14 | 4,920 | 4,920 | 4,845 | 4,845 | -1.52% | 900 | 33億2367万 | -2.42% | 10.85 | 0.8 |
| 05/13 | 4,660 | 4,920 | 4,590 | 4,920 | +6.96% | 2,200 | 33億7512万 | -1.09% | 11.01 | 0.81 |
| 05/12 | 4,600 | 4,600 | 4,600 | 4,600 | +0.77% | 200 | 31億5560万 | -7.67% | 10.3 | 0.76 |
| 05/11 | 4,475 | 4,590 | 4,460 | 4,565 | +1.44% | 1,600 | 31億3159万 | -8.81% | 10.22 | 0.75 |
| 05/08 | 4,540 | 4,540 | 4,470 | 4,500 | -0.88% | 1,000 | 30億8700万 | -10.64% | 10.07 | 0.74 |
| 05/07 | 4,690 | 4,690 | 4,470 | 4,540 | -2.16% | 2,000 | 31億1444万 | -10.51% | 10.16 | 0.75 |
| 05/01 | 4,710 | 4,710 | 4,640 | 4,640 | -2.93% | 1,400 | 31億8304万 | -9.02% | 10.39 | 0.77 |
| 04/30 | 4,870 | 4,870 | 4,780 | 4,780 | -0.42% | 1,000 | 32億7908万 | -6.77% | 10.7 | 0.79 |
| 04/28 | 4,920 | 4,920 | 4,800 | 4,800 | -3.52% | 1,600 | 32億9280万 | -6.83% | 10.75 | 0.79 |
| 04/27 | 5,020 | 5,020 | 4,975 | 4,975 | -1.49% | 600 | 34億1285万 | -3.92% | 11.14 | 0.82 |
| 04/23 | 5,050 | 5,050 | 5,050 | 5,050 | -1.37% | 100 | 34億6430万 | -2.72% | 11.31 | 0.84 |
| 04/22 | 5,150 | 5,150 | 5,120 | 5,120 | -0.58% | 300 | 35億1232万 | -1.56% | 11.46 | 0.85 |
| 04/20 | 5,150 | 5,150 | 5,150 | 5,150 | 0% | 100 | 35億3290万 | -1.17% | 11.53 | 0.85 |
| 04/16 | 5,150 | 5,150 | 5,150 | 5,150 | -0.96% | 300 | 35億3290万 | -1.51% | 11.53 | 0.85 |
| 04/15 | 5,170 | 5,200 | 5,170 | 5,200 | +1.17% | 500 | 35億6720万 | -0.82% | 11.64 | 0.86 |
| 04/14 | 5,110 | 5,140 | 5,110 | 5,140 | +0.98% | 1,900 | 35億2604万 | -2.39% | 11.51 | 0.85 |
| 04/13 | 5,090 | 5,090 | 5,090 | 5,090 | +1.19% | 200 | 34億9174万 | -3.53% | 11.4 | 0.84 |
| 04/10 | 5,000 | 5,030 | 4,950 | 5,030 | -0.98% | 400 | 34億5058万 | -4.93% | 11.26 | 0.83 |
| 04/09 | 5,100 | 5,100 | 5,080 | 5,080 | -0.59% | 400 | 34億8488万 | -4.26% | 11.37 | 0.84 |
| 04/08 | 5,130 | 5,130 | 5,110 | 5,110 | +0.2% | 500 | 35億546万 | -3.93% | 11.44 | 0.84 |
| 04/07 | 5,170 | 5,170 | 5,070 | 5,100 | +0.2% | 800 | 34億9860万 | -4.3% | 11.42 | 0.84 |
| 04/06 | 5,230 | 5,230 | 5,090 | 5,090 | -1.17% | 600 | 34億9174万 | -4.63% | 11.4 | 0.84 |
| 04/03 | 5,090 | 5,150 | 5,090 | 5,150 | -0.77% | 500 | 35億3290万 | -3.5% | 11.53 | 0.85 |
| 04/02 | 5,190 | 5,190 | 5,190 | 5,190 | -2.08% | 100 | 35億6034万 | -2.86% | 11.62 | 0.86 |
| 04/01 | 5,180 | 5,320 | 5,120 | 5,300 | +4.33% | 1,200 | 36億3580万 | -1.05% | 11.87 | 0.88 |
| 03/30 | 5,140 | 5,140 | 5,080 | 5,080 | -0.78% | 400 | 34億8488万 | -5.29% | 11.37 | 0.84 |
| 03/27 | 5,170 | 5,170 | 5,080 | 5,120 | -1.73% | 900 | 35億1232万 | -4.87% | 11.46 | 0.85 |
| 03/26 | 5,240 | 5,240 | 5,210 | 5,210 | -1.88% | 600 | 35億7406万 | -3.48% | 11.66 | 0.86 |
| 03/25 | 5,310 | 5,310 | 5,310 | 5,310 | -1.85% | 100 | 36億4266万 | -1.9% | 11.89 | 0.88 |
| 03/24 | 5,220 | 5,410 | 5,220 | 5,410 | +3.64% | 400 | 37億1126万 | -0.42% | 12.11 | 0.89 |
| 03/23 | 5,280 | 5,280 | 5,220 | 5,220 | -2.06% | 300 | 35億8092万 | -3.97% | 11.69 | 0.86 |
| 03/19 | 5,330 | 5,330 | 5,330 | 5,330 | -1.11% | 200 | 36億5638万 | -2.52% | 11.93 | 0.88 |
| 03/18 | 5,400 | 5,400 | 5,390 | 5,390 | -1.28% | 400 | 36億9754万 | -1.89% | 12.07 | 0.89 |
| 03/17 | 5,400 | 5,460 | 5,400 | 5,460 | +3.02% | 800 | 37億4556万 | -0.93% | 12.22 | 0.9 |
| 03/16 | 5,400 | 5,430 | 5,300 | 5,300 | 0% | 1,000 | 36億3580万 | -3.95% | 11.87 | 0.88 |
| 03/13 | 5,320 | 5,320 | 5,300 | 5,300 | -1.3% | 200 | 36億3580万 | -4.09% | 11.87 | 0.88 |
| 03/12 | 5,600 | 5,600 | 5,300 | 5,370 | -4.11% | 1,300 | 36億8382万 | -3% | 12.02 | 0.89 |
| 03/10 | 5,400 | 5,600 | 5,400 | 5,600 | +1.82% | 300 | 38億4160万 | +1.06% | 12.54 | 0.93 |
| 03/09 | 5,560 | 5,670 | 5,500 | 5,500 | -4.51% | 1,100 | 37億7300万 | -0.78% | 12.31 | 0.91 |
| 03/06 | 5,360 | 5,780 | 5,240 | 5,760 | +6.47% | 2,000 | 39億5136万 | +3.71% | 12.9 | 0.95 |
| 03/05 | 5,410 | 5,410 | 5,410 | 5,410 | -0.73% | 400 | 37億1126万 | -2.45% | 12.11 | 0.89 |
| 03/04 | 5,470 | 5,470 | 5,450 | 5,450 | +0.55% | 200 | 37億3870万 | -1.73% | 12.2 | 0.9 |
| 03/03 | 5,500 | 5,500 | 5,420 | 5,420 | +0.37% | 200 | 37億1812万 | -2.17% | 12.13 | 0.9 |
| 03/02 | 5,380 | 5,400 | 5,380 | 5,400 | +0.75% | 400 | 37億440万 | -2.39% | 12.09 | 0.89 |
| 02/27 | 5,290 | 5,360 | 5,280 | 5,360 | +1.32% | 1,400 | 36億7696万 | -2.86% | 12 | 0.89 |
| 02/26 | 5,110 | 5,290 | 5,110 | 5,290 | +3.73% | 700 | 36億2894万 | -3.84% | 11.84 | 0.87 |
| 02/25 | 5,200 | 5,220 | 5,100 | 5,100 | -3.77% | 1,500 | 34億9860万 | -7.1% | 11.42 | 0.84 |
| 02/24 | 5,470 | 5,470 | 5,220 | 5,300 | -3.99% | 500 | 36億3580万 | -3.43% | 11.87 | 0.88 |
| 02/20 | 5,580 | 5,580 | 5,520 | 5,520 | +0.73% | 300 | 37億8672万 | +0.86% | 12.36 | 0.91 |
| 02/19 | 5,470 | 5,480 | 5,470 | 5,480 | -0.9% | 200 | 37億5928万 | +0.57% | 12.27 | 0.91 |
| 02/18 | 5,530 | 5,530 | 5,500 | 5,530 | -0.18% | 600 | 37億9358万 | +1.9% | 12.38 | 0.91 |
| 02/17 | 5,770 | 5,770 | 5,450 | 5,540 | -0.54% | 2,100 | 38億44万 | +2.54% | 12.4 | 0.92 |
| 02/16 | 5,730 | 5,730 | 5,570 | 5,570 | -4.13% | 1,700 | 38億2102万 | +3.65% | 12.47 | 0.92 |
| 02/13 | 5,500 | 5,970 | 5,490 | 5,810 | +5.64% | 3,100 | 39億8566万 | +8.72% | 13.01 | 0.96 |
| 02/12 | 6,000 | 6,400 | 5,380 | 5,500 | -8.33% | 5,300 | 37億7300万 | +3.58% | 12.31 | 0.91 |
| 02/10 | 5,990 | 6,000 | 5,990 | 6,000 | +0.33% | 300 | 41億1600万 | +13.51% | 13.43 | 0.99 |
| 02/09 | 5,840 | 5,990 | 5,840 | 5,980 | +2.75% | 800 | 41億228万 | +14.19% | 13.39 | 0.99 |
| 02/06 | 5,730 | 5,820 | 5,730 | 5,820 | +3.01% | 700 | 39億9252万 | +12.12% | 13.03 | 0.96 |
| 02/05 | 5,490 | 5,650 | 5,490 | 5,650 | +2.91% | 400 | 38億7590万 | +9.64% | 12.65 | 0.93 |
| 02/04 | 5,450 | 5,600 | 5,410 | 5,490 | -1.08% | 700 | 37億6614万 | +7.27% | 12.29 | 0.91 |
| 02/03 | 5,340 | 5,750 | 5,240 | 5,550 | +0.91% | 1,200 | 38億730万 | +8.87% | 12.43 | 0.92 |
| 02/02 | 5,640 | 5,640 | 5,500 | 5,500 | -2.48% | 400 | 37億7300万 | +8.52% | 12.31 | 0.91 |
| 01/30 | 5,720 | 5,790 | 5,640 | 5,640 | -2.59% | 1,200 | 38億6904万 | +11.95% | 12.63 | 0.93 |
| 01/29 | 5,780 | 5,820 | 5,610 | 5,790 | +4.32% | 1,300 | 39億7194万 | +15.87% | 12.96 | 0.96 |
| 01/28 | 5,480 | 5,550 | 5,480 | 5,550 | +2.78% | 500 | 38億730万 | +12.12% | 12.43 | 0.92 |
| 01/27 | 5,400 | 5,400 | 5,400 | 5,400 | +1.5% | 200 | 37億440万 | +9.91% | 12.09 | 0.89 |
| 01/26 | 5,150 | 5,370 | 5,120 | 5,320 | +2.11% | 2,900 | 36億4952万 | +8.99% | 11.91 | 0.88 |
| 01/23 | 5,140 | 5,210 | 5,120 | 5,210 | +2.96% | 2,000 | 35億7406万 | +7.36% | 11.66 | 0.86 |
| 01/22 | 4,990 | 5,060 | 4,990 | 5,060 | +2.85% | 300 | 34億7116万 | +4.74% | 11.33 | 0.84 |
| 01/21 | 4,920 | 4,920 | 4,920 | 4,920 | -1.99% | 600 | 33億7512万 | +2.18% | 11.01 | 0.81 |
| 01/20 | 5,090 | 5,100 | 5,010 | 5,020 | -0.4% | 900 | 34億4372万 | +4.47% | 11.24 | 0.83 |
| 01/19 | 4,980 | 5,040 | 4,980 | 5,040 | +2.13% | 1,300 | 34億5744万 | +5.2% | 11.28 | 0.83 |
| 01/16 | 4,925 | 4,935 | 4,905 | 4,935 | +0.2% | 700 | 33億8541万 | +3.37% | 11.05 | 0.82 |
| 01/15 | 4,885 | 4,925 | 4,885 | 4,925 | 0% | 1,300 | 33億7855万 | +3.38% | 11.03 | 0.81 |
| 01/14 | 4,925 | 4,925 | 4,855 | 4,925 | 0% | 1,100 | 33億7855万 | +3.6% | 11.03 | 0.81 |
| 01/13 | 4,890 | 4,960 | 4,890 | 4,925 | +2.39% | 500 | 33億7855万 | +3.82% | 11.03 | 0.81 |
| 01/09 | 4,780 | 4,810 | 4,780 | 4,810 | -0.41% | 200 | 32億9966万 | +1.61% | 10.77 | 0.8 |
| 01/08 | 4,890 | 4,890 | 4,830 | 4,830 | -2.62% | 500 | 33億1338万 | +2.09% | 10.81 | 0.8 |
| 01/07 | 4,960 | 4,960 | 4,960 | 4,960 | +1.22% | 100 | 34億256万 | +4.95% | 11.1 | 0.82 |
| 01/06 | 4,835 | 4,900 | 4,800 | 4,900 | +2.51% | 1,300 | 33億6140万 | +3.99% | 10.97 | 0.81 |
| 01/05 | 4,815 | 4,815 | 4,780 | 4,780 | -1.14% | 600 | 32億7908万 | +1.7% | 10.7 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 4,915 | 4,915 | 4,835 | 4,835 | -0.41% | 700 | 33億1681万 | +2.98% | 10.82 | 0.84 |
| 12/29 | 4,745 | 4,855 | 4,745 | 4,855 | +1.57% | 400 | 33億3053万 | +3.61% | 10.87 | 0.84 |
| 12/26 | 5,130 | 5,140 | 4,780 | 4,780 | -4.02% | 4,600 | 32億7908万 | +2.16% | 10.7 | 0.83 |
| 12/25 | 4,815 | 5,260 | 4,815 | 4,980 | +3.43% | 8,400 | 34億1628万 | +6.59% | 11.15 | 0.86 |
| 12/24 | 4,745 | 4,815 | 4,745 | 4,815 | +1.48% | 300 | 33億309万 | +3.37% | 10.78 | 0.83 |
| 12/23 | 4,690 | 4,745 | 4,690 | 4,745 | +2.71% | 200 | 32億5507万 | +2% | 10.62 | 0.82 |
| 12/19 | 4,620 | 4,620 | 4,620 | 4,620 | 0% | 1,500 | 31億6932万 | -0.75% | 10.34 | 0.8 |
| 12/18 | 4,620 | 4,620 | 4,620 | 4,620 | +0.33% | 100 | 31億6932万 | -1.01% | 10.34 | 0.8 |
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 |
| 最新 | 4,485 2026/5/29 | 1,300 | 30億7671万 | -5.32% 4,737 | |||
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）
- 2026/05/29 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
490円（2009/03/17） - 815%（9.15倍）
4,485円（5/29）
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。
