- 3075
- 2026/09/25
- 時価
- 246億円
- PER 予
- 17.46倍
- 2010年以降
- 赤字-51.16倍
（2010-2026年） - PBR
- 2.35倍
- 2010年以降
- 1.29-3.22倍
（2010-2026年） - 配当 予
- 0.94%
- ROE 予
- 13.44%
- ROA 予
- 9.44%
- 資料
- Link
- CSV,JSON
銚子丸（3075）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,701
- 始値
- 1,701
- 高値
- 1,708
- 安値
- 1,690
- 終値 +0.24%
- 1,705
- 出来高 +11.2%
- 13,900
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,701 - 株価（25日）
移動平均値 - +1.85%
1,674 - 出来高（5日）
移動平均値 - -64.9%
39,600
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 | 1,701 | 1,708 | 1,690 | 1,705 | +0.24% | 13,900 | - | +1.85% | - | - |
| 09/25 | 1,691 | 1,706 | 1,691 | 1,701 | -0.53% | 12,500 | - | +1.61% | - | - |
| 09/24 | 1,730 | 1,730 | 1,693 | 1,710 | -1.1% | 29,500 | - | +2.21% | - | - |
| 09/18 | 1,800 | 1,819 | 1,704 | 1,729 | +4.16% | 135,600 | - | +3.35% | - | - |
| 09/17 | 1,660 | 1,660 | 1,650 | 1,660 | +0.24% | 6,500 | - | -0.72% | - | - |
| 09/16 | 1,640 | 1,656 | 1,640 | 1,656 | +0.98% | 7,700 | - | -1.08% | - | - |
| 09/15 | 1,656 | 1,656 | 1,640 | 1,640 | -0.73% | 5,000 | - | -2.15% | - | - |
| 09/14 | 1,645 | 1,656 | 1,643 | 1,652 | +0.24% | 4,400 | - | -1.55% | - | - |
| 09/11 | 1,645 | 1,650 | 1,645 | 1,648 | +0.18% | 2,000 | - | -1.96% | - | - |
| 09/10 | 1,649 | 1,652 | 1,645 | 1,645 | -0.24% | 1,600 | - | -2.32% | - | - |
| 09/09 | 1,659 | 1,659 | 1,649 | 1,649 | -0.42% | 3,600 | - | -2.19% | - | - |
| 09/08 | 1,660 | 1,660 | 1,650 | 1,656 | -0.36% | 3,500 | - | -1.9% | - | - |
| 09/07 | 1,640 | 1,665 | 1,639 | 1,662 | +1.4% | 8,600 | - | -1.66% | - | - |
| 09/04 | 1,640 | 1,643 | 1,637 | 1,639 | -0.12% | 7,100 | - | -3.13% | - | - |
| 09/03 | 1,641 | 1,649 | 1,640 | 1,641 | -0.06% | 5,900 | - | -3.24% | - | - |
| 09/02 | 1,648 | 1,651 | 1,642 | 1,642 | -0.48% | 4,000 | - | -3.41% | - | - |
| 09/01 | 1,665 | 1,665 | 1,650 | 1,650 | -0.06% | 12,100 | - | -3.17% | - | - |
| 08/31 | 1,667 | 1,671 | 1,651 | 1,651 | -0.96% | 15,400 | - | -3.22% | - | - |
| 08/28 | 1,695 | 1,699 | 1,650 | 1,667 | -3.14% | 23,900 | - | -2.46% | - | - |
| 08/27 | 1,717 | 1,737 | 1,710 | 1,721 | +0.23% | 23,000 | - | +0.64% | - | - |
| 08/26 | 1,714 | 1,718 | 1,708 | 1,717 | +0.18% | 14,300 | - | +0.47% | - | - |
| 08/25 | 1,710 | 1,714 | 1,707 | 1,714 | +0.47% | 8,700 | - | +0.35% | - | - |
| 08/24 | 1,701 | 1,709 | 1,700 | 1,706 | +0.29% | 7,700 | - | -0.12% | - | - |
| 08/21 | 1,696 | 1,706 | 1,691 | 1,701 | +0.53% | 10,600 | - | -0.35% | - | - |
| 08/20 | 1,699 | 1,700 | 1,692 | 1,692 | 0% | 6,000 | - | -0.88% | - | - |
| 08/19 | 1,696 | 1,697 | 1,685 | 1,692 | -0.06% | 10,600 | - | -0.88% | - | - |
| 08/18 | 1,695 | 1,700 | 1,692 | 1,693 | -0.12% | 8,800 | - | -0.76% | - | - |
| 08/17 | 1,709 | 1,709 | 1,695 | 1,695 | -0.47% | 5,800 | - | -0.59% | - | - |
| 08/14 | 1,710 | 1,710 | 1,695 | 1,703 | -0.47% | 5,800 | - | 0% | - | - |
| 08/13 | 1,712 | 1,712 | 1,700 | 1,711 | +0.18% | 8,200 | - | +0.59% | - | - |
| 08/12 | 1,707 | 1,714 | 1,703 | 1,708 | +0.06% | 4,000 | - | +0.53% | - | - |
| 08/10 | 1,717 | 1,719 | 1,700 | 1,707 | -0.76% | 10,600 | - | +0.59% | - | - |
| 08/07 | 1,712 | 1,720 | 1,711 | 1,720 | +0.47% | 4,000 | - | +1.47% | - | - |
| 08/06 | 1,710 | 1,718 | 1,705 | 1,712 | +0.06% | 2,700 | - | +1.18% | - | - |
| 08/05 | 1,697 | 1,711 | 1,697 | 1,711 | +0.88% | 4,800 | - | +1.24% | - | - |
| 08/04 | 1,697 | 1,709 | 1,696 | 1,696 | 0% | 3,500 | - | +0.53% | - | - |
| 08/03 | 1,720 | 1,720 | 1,686 | 1,696 | -1.51% | 15,600 | - | +0.65% | - | - |
| 07/31 | 1,740 | 1,740 | 1,714 | 1,722 | -0.23% | 6,900 | - | +2.32% | - | - |
| 07/30 | 1,740 | 1,746 | 1,715 | 1,726 | -0.75% | 6,700 | - | +2.8% | - | - |
| 07/29 | 1,750 | 1,750 | 1,739 | 1,739 | -0.46% | 10,300 | - | +3.82% | - | - |
| 07/28 | 1,711 | 1,747 | 1,711 | 1,747 | +2.04% | 16,100 | - | +4.61% | - | - |
| 07/27 | 1,714 | 1,715 | 1,701 | 1,712 | +0.41% | 8,800 | - | +2.82% | - | - |
| 07/24 | 1,706 | 1,707 | 1,700 | 1,705 | +0.12% | 5,500 | - | +2.65% | - | - |
| 07/23 | 1,705 | 1,705 | 1,699 | 1,703 | +0.12% | 2,800 | - | +2.78% | - | - |
| 07/22 | 1,704 | 1,708 | 1,699 | 1,701 | +0.06% | 7,300 | - | +2.9% | - | - |
| 07/21 | 1,696 | 1,700 | 1,693 | 1,700 | +0.41% | 9,300 | - | +3.09% | - | - |
| 07/17 | 1,695 | 1,695 | 1,685 | 1,693 | -0.12% | 7,600 | - | +2.86% | - | - |
| 07/16 | 1,697 | 1,699 | 1,683 | 1,695 | -0.12% | 7,000 | - | +3.23% | - | - |
| 07/15 | 1,701 | 1,709 | 1,686 | 1,697 | +0.06% | 11,300 | - | +3.54% | - | - |
| 07/14 | 1,700 | 1,710 | 1,682 | 1,696 | +1.8% | 37,700 | - | +3.73% | - | - |
| 07/13 | 1,653 | 1,666 | 1,652 | 1,666 | +0.06% | 10,000 | - | +2.15% | - | - |
| 07/10 | 1,650 | 1,665 | 1,650 | 1,665 | +0.91% | 4,600 | - | +2.21% | - | - |
| 07/09 | 1,652 | 1,664 | 1,650 | 1,650 | -0.42% | 7,100 | - | +1.48% | - | - |
| 07/08 | 1,658 | 1,659 | 1,655 | 1,657 | -0.06% | 4,400 | - | +2.03% | - | - |
| 07/07 | 1,655 | 1,659 | 1,652 | 1,658 | +0.36% | 4,200 | - | +2.22% | - | - |
| 07/06 | 1,641 | 1,652 | 1,640 | 1,652 | +0.3% | 6,800 | - | +1.98% | - | - |
| 07/03 | 1,656 | 1,656 | 1,640 | 1,647 | -0.54% | 4,800 | - | +1.86% | - | - |
| 07/02 | 1,652 | 1,657 | 1,648 | 1,656 | +0.24% | 3,300 | - | +2.48% | - | - |
| 07/01 | 1,660 | 1,660 | 1,650 | 1,652 | +0.12% | 4,200 | - | +2.42% | - | - |
| 06/30 | 1,645 | 1,655 | 1,640 | 1,650 | +0.36% | 4,800 | - | +2.42% | - | - |
| 06/29 | 1,633 | 1,654 | 1,633 | 1,644 | +0.67% | 8,200 | - | +2.18% | - | - |
| 06/26 | 1,629 | 1,633 | 1,618 | 1,633 | +0.49% | 4,800 | - | +1.62% | - | - |
| 06/25 | 1,625 | 1,625 | 1,620 | 1,625 | +0.25% | 3,600 | - | +1.18% | - | - |
| 06/24 | 1,625 | 1,626 | 1,619 | 1,621 | +0.06% | 3,800 | - | +1.06% | - | - |
| 06/23 | 1,620 | 1,623 | 1,619 | 1,620 | +0.12% | 2,900 | - | +1.06% | - | - |
| 06/22 | 1,615 | 1,618 | 1,613 | 1,618 | +0.19% | 3,200 | - | +0.94% | - | - |
| 06/19 | 1,615 | 1,616 | 1,615 | 1,615 | 0% | 1,700 | - | +0.81% | - | - |
| 06/18 | 1,606 | 1,616 | 1,606 | 1,615 | +0.62% | 4,900 | - | +0.81% | - | - |
| 06/17 | 1,605 | 1,608 | 1,601 | 1,605 | 0% | 3,100 | - | +0.25% | - | - |
| 06/16 | 1,614 | 1,614 | 1,603 | 1,605 | -0.19% | 2,600 | - | +0.25% | - | - |
| 06/15 | 1,614 | 1,614 | 1,608 | 1,608 | +0.12% | 1,200 | - | +0.37% | - | - |
| 06/12 | 1,609 | 1,610 | 1,605 | 1,606 | 0% | 2,600 | - | +0.25% | - | - |
| 06/11 | 1,607 | 1,609 | 1,600 | 1,606 | 0% | 2,300 | - | +0.25% | - | - |
| 06/10 | 1,600 | 1,606 | 1,599 | 1,606 | +0.12% | 5,800 | - | +0.25% | - | - |
| 06/09 | 1,605 | 1,605 | 1,599 | 1,604 | +0.31% | 3,400 | - | +0.12% | - | - |
| 06/08 | 1,600 | 1,601 | 1,597 | 1,599 | -0.06% | 4,700 | - | -0.25% | - | - |
| 06/05 | 1,595 | 1,604 | 1,595 | 1,600 | +0.06% | 4,400 | - | -0.25% | - | - |
| 06/04 | 1,600 | 1,600 | 1,596 | 1,599 | -0.06% | 1,400 | - | -0.31% | - | - |
| 06/03 | 1,603 | 1,603 | 1,596 | 1,600 | -0.19% | 4,100 | - | -0.25% | - | - |
| 06/02 | 1,603 | 1,603 | 1,601 | 1,603 | +0.31% | 2,000 | - | -0.06% | - | - |
| 06/01 | 1,602 | 1,605 | 1,592 | 1,598 | -0.19% | 6,000 | - | -0.31% | - | - |
| 05/29 | 1,601 | 1,602 | 1,593 | 1,601 | +0.25% | 5,000 | - | -0.12% | - | - |
| 05/28 | 1,603 | 1,603 | 1,591 | 1,597 | +0.13% | 3,200 | - | -0.44% | - | - |
| 05/27 | 1,605 | 1,605 | 1,590 | 1,595 | -0.25% | 5,100 | - | -0.56% | - | - |
| 05/26 | 1,596 | 1,600 | 1,594 | 1,599 | +0.19% | 2,200 | - | -0.31% | - | - |
| 05/25 | 1,600 | 1,601 | 1,591 | 1,596 | -0.06% | 4,400 | - | -0.5% | - | - |
| 05/22 | 1,591 | 1,600 | 1,580 | 1,597 | -0.06% | 8,600 | - | -0.44% | - | - |
| 05/21 | 1,594 | 1,604 | 1,591 | 1,598 | +0.25% | 6,400 | - | -0.37% | - | - |
| 05/20 | 1,600 | 1,604 | 1,593 | 1,594 | -0.44% | 9,600 | - | -0.69% | - | - |
| 05/19 | 1,603 | 1,607 | 1,600 | 1,601 | -0.31% | 6,600 | - | -0.25% | - | - |
| 05/18 | 1,604 | 1,606 | 1,603 | 1,606 | +0.12% | 5,800 | - | +0.06% | - | - |
| 05/15 | 1,609 | 1,610 | 1,604 | 1,604 | -0.12% | 3,400 | - | -0.06% | - | - |
| 05/14 | 1,605 | 1,611 | 1,605 | 1,606 | -0.12% | 4,600 | - | +0.06% | - | - |
| 05/13 | 1,610 | 1,615 | 1,606 | 1,608 | -0.12% | 7,400 | - | +0.25% | - | - |
| 05/12 | 1,615 | 1,615 | 1,607 | 1,610 | +0.19% | 2,000 | - | +0.44% | - | - |
| 05/11 | 1,615 | 1,619 | 1,606 | 1,607 | -0.62% | 5,600 | - | +0.25% | - | - |
| 05/08 | 1,619 | 1,620 | 1,617 | 1,617 | +0.37% | 2,300 | - | +0.94% | - | - |
| 05/07 | 1,620 | 1,620 | 1,610 | 1,611 | +0.06% | 3,100 | - | +0.69% | - | - |
| 05/01 | 1,606 | 1,615 | 1,606 | 1,610 | -0.31% | 6,600 | - | +0.69% | - | - |
| 04/30 | 1,616 | 1,622 | 1,608 | 1,615 | -0.06% | 7,600 | - | +1.06% | - | - |
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 5月期 | 469 46,900 10/2 | 370 37,000 1/17 | 176,000 1,760 7/9 | - | - | +7.8% 7/20 | -7.98% 3/17 |
| 2009年 5月期 | 401 40,100 6/5 40,100 6/3 | 299 29,920 12/9 29,900 12/8 | 37,000 370 5/12 370 11/4 | - | - | +10.95% 4/27 | -9.46% 7/23 |
| 2010年 5月期 | 590 2,950 5/11 | 338 33,800 6/15 | 74,000 14,800 5/11 | - | - | +19.68% 4/7 | -10.95% 5/19 |
| 2011年 5月期 | 528 2,640 6/1 | 355 1,775 3/15 | 74,000 14,800 3/14 | 76億6392万 | 51億5282万 | +5.49% 4/25 | -20.52% 3/15 |
| 2012年 5月期 | 496 2,480 4/26 | 404 2,020 6/28 2,020 6/27 他3件 | 78,500 15,700 5/11 | 71億9944万 | 58億6406万 | +5.64% 4/25 | -8.14% 5/16 |
| 2013年 5月期 | 705 3,525 5/10 | 431 2,155 6/5 2,155 6/4 | 167,000 33,400 5/13 | 102億3307万 | 62億5596万 | +14.29% 3/28 | -14.13% 6/7 |
| 2014年 5月期 | 700 3,500 9/30 3,500 9/27 | 526 2,630 6/7 | 321,500 64,300 12/20 | 101億6050万 | 76億3489万 | +8.18% 9/27 | -6.52% 5/21 |
| 2015年 5月期 | 884 4,420 4/9 | 630 3,150 6/5 3,150 6/2 | 155,000 31,000 5/13 | 128億3391万 | 91億4634万 | +11.8% 4/7 | -5.88% 5/18 |
| 2016年 5月期 | 872 4,360 3/31 | 738 3,690 8/25 | 85,500 17,100 11/10 | 126億5969万 | 107億1428万 | +3.7% 9/28 | -9.73% 8/25 |
| 2017年 5月期 | 900 4,500 5/10 | 800 4,000 6/24 | 116,000 23,200 5/11 | 130億6620万 | 116億1440万 | +2.83% 5/10 | -2.54% 11/14 |
| 2018年 5月期 | 1,144 5,720 4/27 5,720 4/26 | 864 4,320 6/8 | 96,500 19,300 5/1 | 166億859万 | 125億4355万 | +9.4% 11/1 | -4.74% 6/7 |
| 2019年 5月期 | 1,318 5/9 | 940 12/25 | 75,500 15,100 11/12 | 191億3472万 | 136億4692万 | +9.21% 5/9 | -9.1% 12/25 |
| 2020年 5月期 | 1,364 11/6 | 870 3/10 | 75,000 2/28 | 198億255万 | 126億3066万 | +13.7% 5/12 | -22.66% 3/13 |
| 2021年 5月期 | 1,393 9/16 | 890 8/3 7/31 | 266,400 9/16 | 202億2357万 | 129億2102万 | +14.15% 9/16 | -12.08% 7/31 |
| 2022年 5月期 | 1,235 9/30 | 1,055 3/11 | 57,800 6/30 | 179億2973万 | 153億1649万 | +4.24% 6/28 | -5.21% 11/18 |
| 2023年 5月期 | 1,235 5/11 | 1,101 6/29 | 51,300 5/12 | 179億2973万 | 159億8431万 | +4.24% 6/29 | -2.11% 5/19 9/21 |
| 2024年 5月期 | 2,176 4/10 | 1,160 6/6 6/5 | 498,300 9/29 | 315億9116万 | 168億4088万 | +13.48% 10/6 | -8.71% 7/4 |
| 2025年 2月期 | 1,946 6/26 | 1,371 8/5 | 330,000 6/28 | 282億5202万 | 199億417万 | +4.84% 8/27 | -14.63% 8/5 |
| 2026年 2月期 | 1,691 2/25 | 1,300 4/7 | 49,300 2/26 | 245億4993万 | 188億7340万 | +5.19% 1/14 | -7.17% 4/7 |
| 最新 | 1,705 2026/9/28 | 13,900 | 247億5319万 | +1.85% 1,674 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/27
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/28 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
299円（2008/12/09） - 470%（5.7倍）
1,705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。
