- 3002
- 2026/09/28
- 時価
- 1290億円
- PER 予
- 24.63倍
- 2010年以降
- 赤字-301.58倍
（2010-2026年） - PBR
- 1.19倍
- 2010年以降
- 0.37-1.34倍
（2010-2026年） - 配当 予
- 5.29%
- ROE 予
- 4.82%
- ROA 予
- 3.37%
- 資料
- Link
- CSV,JSON
グンゼ（3002）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,125
- 始値
- 4,155
- 高値
- 4,165
- 安値
- 4,085
- 終値 -0.97%
- 4,085
- 出来高 +70.43%
- 431,700
乖離率
- 株価（5日）
移動平均値 - -0.39%
4,101 - 株価（25日）
移動平均値 - -0.83%
4,119 - 出来高（5日）
移動平均値 - +68.88%
255,620
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,155 | 4,165 | 4,085 | 4,085 | -0.97% | 431,700 | - | -0.83% | - | - |
| 09/25 | 4,140 | 4,140 | 4,105 | 4,125 | +0.36% | 253,300 | - | +0.07% | - | - |
| 09/24 | 4,090 | 4,125 | 4,070 | 4,110 | +0.86% | 207,700 | - | -0.41% | - | - |
| 09/18 | 4,110 | 4,110 | 4,070 | 4,075 | -0.85% | 211,100 | - | -1.38% | - | - |
| 09/17 | 4,075 | 4,110 | 4,075 | 4,110 | +1.36% | 174,300 | - | -0.7% | - | - |
| 09/16 | 4,045 | 4,070 | 4,035 | 4,055 | 0% | 136,800 | - | -2.1% | - | - |
| 09/15 | 4,060 | 4,070 | 4,045 | 4,055 | +0.12% | 111,600 | - | -2.27% | - | - |
| 09/14 | 4,010 | 4,055 | 4,010 | 4,050 | +1% | 100,800 | - | -2.5% | - | - |
| 09/11 | 3,990 | 4,030 | 3,980 | 4,010 | -0.37% | 152,400 | - | -3.58% | - | - |
| 09/10 | 4,015 | 4,035 | 3,985 | 4,025 | -0.62% | 200,400 | - | -3.36% | - | - |
| 09/09 | 4,050 | 4,060 | 4,020 | 4,050 | 0% | 182,900 | - | -2.81% | - | - |
| 09/08 | 4,095 | 4,095 | 4,050 | 4,050 | -1.34% | 125,800 | - | -2.76% | - | - |
| 09/07 | 4,105 | 4,125 | 4,085 | 4,105 | +0.24% | 117,100 | - | -1.39% | - | - |
| 09/04 | 4,100 | 4,100 | 4,055 | 4,095 | -0.49% | 192,800 | - | -1.56% | - | - |
| 09/03 | 4,160 | 4,160 | 4,110 | 4,115 | -0.24% | 140,700 | - | -1.06% | - | - |
| 09/02 | 4,190 | 4,190 | 4,105 | 4,125 | -2.02% | 242,100 | - | -0.75% | - | - |
| 09/01 | 4,160 | 4,210 | 4,150 | 4,210 | +1.08% | 215,200 | - | +1.35% | - | - |
| 08/31 | 4,150 | 4,175 | 4,140 | 4,165 | +0.12% | 153,400 | - | +0.41% | - | - |
| 08/28 | 4,170 | 4,185 | 4,145 | 4,160 | -0.48% | 218,900 | - | +0.46% | - | - |
| 08/27 | 4,200 | 4,215 | 4,170 | 4,180 | -1.18% | 218,200 | - | +1.14% | - | - |
| 08/26 | 4,200 | 4,250 | 4,200 | 4,230 | +0.59% | 121,900 | - | +2.55% | - | - |
| 08/25 | 4,215 | 4,225 | 4,185 | 4,205 | +0.24% | 123,700 | - | +2.19% | - | - |
| 08/24 | 4,230 | 4,240 | 4,185 | 4,195 | -0.12% | 123,600 | - | +2.22% | - | - |
| 08/21 | 4,170 | 4,200 | 4,165 | 4,200 | +0.36% | 148,200 | - | +2.56% | - | - |
| 08/20 | 4,200 | 4,215 | 4,155 | 4,185 | +0.24% | 135,800 | - | +2.4% | - | - |
| 08/19 | 4,225 | 4,225 | 4,145 | 4,175 | -1.53% | 203,800 | - | +2.35% | - | - |
| 08/18 | 4,220 | 4,240 | 4,210 | 4,240 | 0% | 116,000 | - | +4.15% | - | - |
| 08/17 | 4,250 | 4,270 | 4,225 | 4,240 | +0.12% | 176,900 | - | +4.43% | - | - |
| 08/14 | 4,195 | 4,240 | 4,190 | 4,235 | +0.71% | 177,500 | - | +4.52% | - | - |
| 08/13 | 4,220 | 4,220 | 4,180 | 4,205 | -0.36% | 153,300 | - | +4.01% | - | - |
| 08/12 | 4,190 | 4,220 | 4,175 | 4,220 | +0.72% | 183,500 | - | +4.53% | - | - |
| 08/10 | 4,180 | 4,215 | 4,155 | 4,190 | +0.72% | 213,300 | - | +3.97% | - | - |
| 08/07 | 4,175 | 4,190 | 4,150 | 4,160 | -0.24% | 232,200 | - | +3.43% | - | - |
| 08/06 | 4,150 | 4,195 | 4,110 | 4,170 | +2.21% | 307,900 | - | +3.91% | - | - |
| 08/05 | 4,020 | 4,090 | 4,010 | 4,080 | +2% | 177,600 | - | +2% | - | - |
| 08/04 | 3,980 | 4,030 | 3,970 | 4,000 | +0.25% | 122,700 | - | +0.2% | - | - |
| 08/03 | 4,040 | 4,040 | 3,960 | 3,990 | -0.75% | 183,600 | - | +0.1% | - | - |
| 07/31 | 4,060 | 4,090 | 4,020 | 4,020 | -1.23% | 535,600 | - | +0.98% | - | - |
| 07/30 | 4,040 | 4,075 | 4,025 | 4,070 | +0.25% | 200,200 | - | +2.39% | - | - |
| 07/29 | 4,075 | 4,080 | 4,015 | 4,060 | -0.12% | 245,100 | - | +2.42% | - | - |
| 07/28 | 4,075 | 4,075 | 4,005 | 4,065 | 0% | 205,100 | - | +2.81% | - | - |
| 07/27 | 4,000 | 4,065 | 3,990 | 4,065 | +2.14% | 233,100 | - | +3.02% | - | - |
| 07/24 | 3,950 | 3,980 | 3,935 | 3,980 | +0.51% | 104,800 | - | +1.14% | - | - |
| 07/23 | 3,975 | 3,985 | 3,955 | 3,960 | -0.5% | 95,500 | - | +0.76% | - | - |
| 07/22 | 4,000 | 4,000 | 3,960 | 3,980 | +0.13% | 96,300 | - | +1.43% | - | - |
| 07/21 | 3,990 | 4,005 | 3,970 | 3,975 | +1.02% | 100,600 | - | +1.45% | - | - |
| 07/17 | 3,985 | 4,000 | 3,900 | 3,935 | -1.13% | 128,300 | - | +0.61% | - | - |
| 07/16 | 4,000 | 4,015 | 3,975 | 3,980 | -0.38% | 109,400 | - | +1.84% | - | - |
| 07/15 | 4,000 | 4,005 | 3,970 | 3,995 | +0.38% | 111,600 | - | +2.49% | - | - |
| 07/14 | 3,970 | 4,005 | 3,955 | 3,980 | +0.25% | 96,200 | - | +2.39% | - | - |
| 07/13 | 3,980 | 3,995 | 3,945 | 3,970 | -0.25% | 144,100 | - | +2.45% | - | - |
| 07/10 | 4,030 | 4,075 | 3,960 | 3,980 | -1.36% | 223,700 | - | +3.03% | - | - |
| 07/09 | 4,015 | 4,045 | 4,015 | 4,035 | +0.37% | 103,300 | - | +4.75% | - | - |
| 07/08 | 4,030 | 4,055 | 4,020 | 4,020 | -0.5% | 113,200 | - | +4.74% | - | - |
| 07/07 | 4,050 | 4,070 | 4,020 | 4,040 | 0% | 165,200 | - | +5.62% | - | - |
| 07/06 | 4,020 | 4,040 | 4,000 | 4,040 | +1% | 169,400 | - | +6.04% | - | - |
| 07/03 | 3,945 | 4,020 | 3,945 | 4,000 | +1.65% | 200,300 | - | +5.35% | - | - |
| 07/02 | 3,860 | 3,965 | 3,860 | 3,935 | +2.08% | 209,200 | - | +3.94% | - | - |
| 07/01 | 3,865 | 3,880 | 3,845 | 3,855 | -0.26% | 95,900 | - | +2.09% | - | - |
| 06/30 | 3,890 | 3,895 | 3,835 | 3,865 | 0% | 144,400 | - | +2.49% | - | - |
| 06/29 | 3,860 | 3,875 | 3,835 | 3,865 | +0.52% | 167,400 | - | +2.74% | - | - |
| 06/26 | 3,875 | 3,875 | 3,815 | 3,845 | -0.65% | 140,600 | - | +2.42% | - | - |
| 06/25 | 3,850 | 3,880 | 3,840 | 3,870 | +1.84% | 167,000 | - | +3.28% | - | - |
| 06/24 | 3,830 | 3,835 | 3,800 | 3,800 | -0.52% | 114,600 | - | +1.6% | - | - |
| 06/23 | 3,835 | 3,850 | 3,820 | 3,820 | -0.78% | 121,600 | - | +2.3% | - | - |
| 06/22 | 3,835 | 3,850 | 3,815 | 3,850 | +1.05% | 120,200 | - | +3.22% | - | - |
| 06/19 | 3,850 | 3,865 | 3,810 | 3,810 | -0.91% | 150,200 | - | +2.31% | - | - |
| 06/18 | 3,840 | 3,865 | 3,810 | 3,845 | +0.65% | 154,600 | - | +3.33% | - | - |
| 06/17 | 3,810 | 3,835 | 3,795 | 3,820 | +0.13% | 150,300 | - | +2.69% | - | - |
| 06/16 | 3,815 | 3,820 | 3,790 | 3,815 | 0% | 120,900 | - | +2.8% | - | - |
| 06/15 | 3,845 | 3,865 | 3,815 | 3,815 | -0.78% | 136,200 | - | +3.05% | - | - |
| 06/12 | 3,800 | 3,880 | 3,790 | 3,845 | +3.22% | 394,200 | - | +4.09% | - | - |
| 06/11 | 3,735 | 3,750 | 3,695 | 3,725 | -0.4% | 142,000 | - | +1.09% | - | - |
| 06/10 | 3,725 | 3,780 | 3,725 | 3,740 | +2.05% | 260,200 | - | +1.58% | - | - |
| 06/09 | 3,680 | 3,725 | 3,655 | 3,665 | 0% | 122,000 | - | -0.3% | - | - |
| 06/08 | 3,680 | 3,700 | 3,635 | 3,665 | -1.35% | 199,500 | - | -0.24% | - | - |
| 06/05 | 3,700 | 3,745 | 3,695 | 3,715 | +0.95% | 118,500 | - | +1.06% | - | - |
| 06/04 | 3,690 | 3,695 | 3,665 | 3,680 | -0.54% | 103,100 | - | +0.19% | - | - |
| 06/03 | 3,685 | 3,710 | 3,655 | 3,700 | +1.09% | 128,000 | - | +0.74% | - | - |
| 06/02 | 3,690 | 3,690 | 3,630 | 3,660 | -1.48% | 208,600 | - | -0.35% | - | - |
| 06/01 | 3,740 | 3,740 | 3,680 | 3,715 | -0.27% | 242,600 | - | +1.03% | - | - |
| 05/29 | 3,715 | 3,745 | 3,700 | 3,725 | +0.68% | 202,700 | - | +1.17% | - | - |
| 05/28 | 3,700 | 3,710 | 3,670 | 3,700 | -0.67% | 192,700 | - | +0.27% | - | - |
| 05/27 | 3,670 | 3,725 | 3,665 | 3,725 | +2.19% | 230,500 | - | +0.7% | - | - |
| 05/26 | 3,660 | 3,680 | 3,640 | 3,645 | -0.41% | 152,700 | - | -1.67% | - | - |
| 05/25 | 3,655 | 3,675 | 3,625 | 3,660 | +0.14% | 146,200 | - | -1.48% | - | - |
| 05/22 | 3,695 | 3,695 | 3,650 | 3,655 | -1.08% | 156,400 | - | -1.88% | - | - |
| 05/21 | 3,670 | 3,705 | 3,670 | 3,695 | +1.23% | 142,000 | - | -1.07% | - | - |
| 05/20 | 3,715 | 3,725 | 3,605 | 3,650 | -2.01% | 251,300 | - | -2.54% | - | - |
| 05/19 | 3,725 | 3,735 | 3,695 | 3,725 | +0.27% | 314,300 | - | -0.85% | - | - |
| 05/18 | 3,740 | 3,740 | 3,660 | 3,715 | -0.54% | 303,500 | - | -1.35% | - | - |
| 05/15 | 3,680 | 3,765 | 3,655 | 3,735 | -2.1% | 347,900 | - | -0.98% | - | - |
| 05/14 | 3,580 | 3,825 | 3,545 | 3,815 | +6.42% | 569,600 | - | +1.01% | - | - |
| 05/13 | 3,590 | 3,615 | 3,570 | 3,585 | -0.28% | 202,200 | - | -5.08% | - | - |
| 05/12 | 3,625 | 3,635 | 3,575 | 3,595 | -0.69% | 218,800 | - | -5.02% | - | - |
| 05/11 | 3,625 | 3,645 | 3,615 | 3,620 | 0% | 127,400 | - | -4.56% | - | - |
| 05/08 | 3,630 | 3,630 | 3,555 | 3,620 | -0.55% | 305,300 | - | -4.64% | - | - |
| 05/07 | 3,620 | 3,640 | 3,620 | 3,640 | +1.25% | 234,500 | - | -4.24% | - | - |
| 05/01 | 3,600 | 3,630 | 3,590 | 3,595 | -0.42% | 259,100 | - | -5.99% | - | - |
| 04/30 | 3,665 | 3,670 | 3,600 | 3,610 | -2.7% | 312,500 | - | -6.19% | - | - |
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 3月期 | 3,700 740 6/7 | 1,965 393 1/22 | 750,800 3,754,000 11/30 | - | - | +14.02% 4/17 | -16.9% 11/13 |
| 2009年 3月期 | 2,750 550 6/6 | 1,155 231 10/28 | 1,098,400 5,492,000 4/16 | - | - | +15.63% 11/10 | -31.81% 10/10 |
| 2010年 3月期 | 2,255 451 7/1 | 1,420 284 4/1 | 818,200 4,091,000 10/28 | - | - | +17.94% 7/2 | -12.25% 10/6 |
| 2011年 3月期 | 1,930 386 2/4 | 1,170 234 3/15 | 2,142,600 10,713,000 2/4 | 810億3497万 | 491億2482万 | +14.65% 12/8 | -25.9% 3/15 |
| 2012年 3月期 | 1,510 302 5/9 | 1,050 210 11/25 | 456,400 2,282,000 8/4 | 634億41万 | 440億8638万 | +6.98% 7/7 | -9.69% 8/9 |
| 2013年 3月期 | 1,340 268 3/15 | 955 191 10/12 191 10/11 | 594,600 2,973,000 2/5 | 562億6262万 | 400億9761万 | +13.24% 1/11 | -7.87% 4/2 |
| 2014年 3月期 | 1,455 291 1/28 | 1,090 218 6/13 218 6/7 | 980,000 4,900,000 4/4 | 610億9113万 | 457億6586万 | +9.41% 5/21 | -13.57% 6/13 |
| 2015年 3月期 | 1,710 342 3/26 342 3/25 他2件 | 1,330 266 4/9 | 679,600 3,398,000 8/29 | 717億9782万 | 558億4275万 | +7.05% 9/8 | -7.24% 10/17 |
| 2016年 3月期 | 2,020 404 10/26 | 1,330 266 2/12 | 589,600 2,948,000 8/3 | 848億1380万 | 558億4275万 | +12.79% 3/15 | -17.69% 2/12 |
| 2017年 3月期 | 2,330 466 3/30 466 3/28 | 1,330 266 6/24 | 363,400 1,817,000 3/28 | 978億2978万 | 558億4275万 | +9.61% 11/7 | -13.35% 6/17 |
| 2018年 3月期 | 3,540 7,080 1/31 | 1,895 379 6/13 | 1,227,800 6,139,000 8/4 | 1486億3409万 | 795億6542万 | +16.36% 8/4 | -10.75% 5/17 |
| 2019年 3月期 | 3,840 7,680 5/15 | 1,835 3,670 12/25 | 791,000 395,500 8/6 | 1612億3020万 | 708億720万 | +12.88% 2/7 | -18.68% 8/10 |
| 2020年 3月期 | 2,735 5,470 11/6 | 1,545 3,090 3/13 | 386,200 193,100 3/13 | 1055億3553万 | 596億1696万 | +12.86% 11/6 | -17.64% 3/16 |
| 2021年 3月期 | 2,260 4,520 3/26 | 1,635 3,270 1/25 3,270 1/22 | 673,200 336,600 8/20 | 872億669万 | 630億8979万 | +14.36% 2/8 | -8.35% 8/7 |
| 2022年 3月期 | 2,425 4,850 7/29 | 1,808 3,615 3/8 | 473,000 236,500 5/17 | 935億7355万 | 661億3106万 | +9.85% 6/8 | -6.76% 11/30 |
| 2023年 3月期 | 2,385 4,770 3/9 | 1,788 3,575 6/20 | 481,200 240,600 10/28 | 824億9007万 | 653億9931万 | +7.45% 3/9 | -2.55% 6/20 |
| 2024年 3月期 | 2,850 5,700 2/28 | 2,143 4,285 7/18 | 451,200 225,600 2/7 | 985億7304万 | 741億271万 | +7.97% 12/8 | -6.25% 6/1 |
| 2025年 3月期 | 2,935 5,870 6/28 | 2,445 4,890 8/7 | 353,000 176,500 9/26 | 1015億1293万 | 845億6529万 | +7.14% 6/7 | -10.33% 8/5 |
| 2026年 3月期 | 4,765 3/2 | 2,283 4/7 | 988,900 8/7 | 1648億720万 | 789億6219万 | +22.65% 5/14 | -14.97% 3/31 |
| 最新 | 4,085 2026/9/28 | 431,700 | 1290億3302万 | -0.83% 4,119 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 36%（1.36倍）
- 1987/12/28 vs 1986/12/27
- 19%（1.19倍）
- 1988/12/28 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- 45%（1.45倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/09/28 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
955円（2012/10/12） - 328%（4.28倍）
4,085円（9/28）
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。
