三越伊勢丹 HD（3099）の株価チャート
株価
5/22
- 前日 (5/21)
- 3,212
- 始値
- 3,250
- 高値
- 3,332
- 安値
- 3,234
- 終値 +2.93%
- 3,306
- 出来高 +19.96%
- 1,777,900
乖離率
- 株価（5日）
移動平均値 - +2.51%
3,225 - 株価（25日）
移動平均値 - +5.79%
3,125 - 出来高（5日）
移動平均値 - -8.51%
1,943,300
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 3,250 | 3,332 | 3,234 | 3,306 | +2.93% | 1,777,900 | 1兆2147億 | +5.79% | 18.85 | 1.87 |
| 05/21 | 3,199 | 3,253 | 3,160 | 3,212 | +2.03% | 1,482,100 | 1兆1802億 | +2.98% | 18.32 | 1.82 |
| 05/20 | 3,216 | 3,245 | 3,115 | 3,148 | -2.48% | 2,646,400 | 1兆1567億 | +0.99% | 17.95 | 1.78 |
| 05/19 | 3,285 | 3,289 | 3,199 | 3,228 | -0.09% | 1,973,400 | 1兆1861億 | +3.46% | 18.41 | 1.83 |
| 05/18 | 3,300 | 3,300 | 3,199 | 3,231 | -2.12% | 1,836,700 | 1兆1872億 | +3.46% | 18.43 | 1.83 |
| 05/15 | 3,331 | 3,359 | 3,252 | 3,301 | -1.84% | 2,930,400 | 1兆2129億 | +5.84% | 18.83 | 1.87 |
| 05/14 | 3,300 | 3,417 | 3,237 | 3,363 | +5.09% | 4,796,500 | 1兆2357億 | +8.07% | 19.18 | 1.91 |
| 05/13 | 3,111 | 3,251 | 3,056 | 3,200 | +3.56% | 3,563,400 | 1兆1758億 | +3.26% | 18.25 | 1.81 |
| 05/12 | 3,093 | 3,150 | 3,057 | 3,090 | -0.1% | 1,859,000 | 1兆1354億 | 0% | 17.62 | 1.75 |
| 05/11 | 3,115 | 3,137 | 3,075 | 3,093 | +0.49% | 1,912,100 | 1兆1365億 | +0.26% | 17.64 | 1.75 |
| 05/08 | 3,066 | 3,106 | 3,035 | 3,078 | +1.15% | 1,786,100 | 1兆1309億 | +0.07% | 17.55 | 1.74 |
| 05/07 | 3,018 | 3,060 | 2,967 | 3,043 | +2.46% | 2,710,500 | 1兆1181億 | -0.78% | 17.35 | 1.72 |
| 05/01 | 2,933 | 3,001 | 2,931 | 2,970 | +0.03% | 1,328,500 | 1兆913億 | -3.07% | 16.94 | 1.68 |
| 04/30 | 2,981 | 2,985 | 2,930 | 2,969 | -0.74% | 1,548,000 | 1兆909億 | -3.07% | 16.93 | 1.68 |
| 04/28 | 2,944 | 3,012 | 2,924 | 2,991 | +1.6% | 1,967,700 | 1兆990億 | -2.25% | 17.06 | 1.69 |
| 04/27 | 2,963 | 2,990 | 2,942 | 2,944 | -1.87% | 2,429,600 | 1兆817億 | -3.63% | 16.79 | 1.67 |
| 04/24 | 3,018 | 3,028 | 2,981 | 3,000 | -1.54% | 1,310,600 | 1兆1023億 | -1.57% | 17.11 | 1.7 |
| 04/23 | 3,073 | 3,084 | 3,000 | 3,047 | -1.23% | 1,579,900 | 1兆1196億 | +0.16% | 17.38 | 1.73 |
| 04/22 | 3,060 | 3,131 | 3,038 | 3,085 | -0.03% | 1,102,000 | 1兆1335億 | +1.55% | 17.59 | 1.75 |
| 04/21 | 3,140 | 3,145 | 3,063 | 3,086 | -0.9% | 899,400 | 1兆1339億 | +1.88% | 17.6 | 1.75 |
| 04/20 | 3,196 | 3,200 | 3,110 | 3,114 | -1.21% | 1,067,500 | 1兆1442億 | +3.22% | 17.76 | 1.76 |
| 04/17 | 3,194 | 3,220 | 3,152 | 3,152 | -0.66% | 1,268,500 | 1兆1581億 | +4.82% | 17.98 | 1.79 |
| 04/16 | 3,167 | 3,196 | 3,142 | 3,173 | +0.63% | 1,001,000 | 1兆1658億 | +5.87% | 18.1 | 1.8 |
| 04/15 | 3,199 | 3,208 | 3,126 | 3,153 | +0.1% | 1,214,900 | 1兆1585億 | +5.49% | 17.98 | 1.79 |
| 04/14 | 3,155 | 3,161 | 3,078 | 3,150 | -0.1% | 1,517,600 | 1兆1574億 | +5.67% | 17.96 | 1.79 |
| 04/13 | 3,175 | 3,201 | 3,127 | 3,153 | -0.66% | 1,207,000 | 1兆1585億 | +6.09% | 17.98 | 1.79 |
| 04/10 | 3,223 | 3,245 | 3,161 | 3,174 | -1.52% | 1,435,200 | 1兆1662億 | +6.98% | 18.1 | 1.8 |
| 04/09 | 3,293 | 3,305 | 3,223 | 3,223 | -2.04% | 1,774,700 | 1兆1842億 | +8.81% | 18.38 | 1.83 |
| 04/08 | 3,238 | 3,293 | 3,227 | 3,290 | +4.98% | 2,935,900 | 1兆2088億 | +11.49% | 18.76 | 1.86 |
| 04/07 | 3,144 | 3,156 | 3,099 | 3,134 | +0.45% | 1,745,500 | 1兆1515億 | +6.6% | 17.87 | 1.78 |
| 04/06 | 3,080 | 3,137 | 3,070 | 3,120 | +2.19% | 1,478,900 | 1兆1464億 | +6.23% | 17.79 | 1.77 |
| 04/03 | 3,006 | 3,058 | 3,005 | 3,053 | +2.62% | 1,393,900 | 1兆1218億 | +3.99% | 17.41 | 1.73 |
| 04/02 | 2,979 | 3,005 | 2,948 | 2,975 | +0.47% | 2,163,200 | 1兆931億 | +1.36% | 16.97 | 1.69 |
| 04/01 | 2,899 | 2,963 | 2,866 | 2,961 | +3.75% | 1,681,600 | 1兆880億 | +0.71% | 16.89 | 1.68 |
| 03/31 | 2,840 | 2,910 | 2,825 | 2,854 | -0.28% | 1,508,800 | 1兆486億 | -2.99% | 13.15 | 1.62 |
| 03/30 | 2,778 | 2,877 | 2,758 | 2,862 | -3.86% | 2,577,500 | 1兆516億 | -2.88% | 13.23 | 1.63 |
| 03/27 | 2,942 | 2,986 | 2,916 | 2,977 | +1.36% | 2,586,700 | 1兆938億 | +0.81% | 13.76 | 1.69 |
| 03/26 | 2,932 | 2,963 | 2,904 | 2,937 | +1.28% | 1,621,500 | 1兆791億 | -0.58% | 13.57 | 1.67 |
| 03/25 | 2,894 | 2,925 | 2,882 | 2,900 | +1.83% | 1,686,600 | 1兆655億 | -1.86% | 13.4 | 1.65 |
| 03/24 | 2,835 | 2,848 | 2,803 | 2,848 | +2.26% | 1,652,400 | 1兆464億 | -3.69% | 13.16 | 1.62 |
| 03/23 | 2,710 | 2,805 | 2,707 | 2,785 | -1.69% | 3,090,000 | 1兆232億 | -6.01% | 12.87 | 1.58 |
| 03/19 | 2,877 | 2,913 | 2,821 | 2,833 | -4.55% | 2,660,300 | 1兆409億 | -4.84% | 13.09 | 1.61 |
| 03/18 | 2,896 | 2,979 | 2,895 | 2,968 | +3.96% | 2,305,500 | 1兆905億 | -0.64% | 13.71 | 1.69 |
| 03/17 | 2,820 | 2,894 | 2,814 | 2,855 | +2.66% | 2,171,700 | 1兆490億 | -4.55% | 13.19 | 1.62 |
| 03/16 | 2,856 | 2,872 | 2,771 | 2,781 | -3.1% | 2,079,300 | 1兆218億 | -7.24% | 12.85 | 1.58 |
| 03/13 | 2,856 | 2,905 | 2,856 | 2,870 | -1.24% | 2,054,300 | 1兆545億 | -4.3% | 13.26 | 1.63 |
| 03/12 | 2,934 | 2,972 | 2,894 | 2,906 | -1.99% | 1,596,900 | 1兆677億 | -2.84% | 13.43 | 1.65 |
| 03/11 | 2,977 | 3,011 | 2,949 | 2,965 | +0.68% | 1,710,400 | 1兆894億 | -0.54% | 13.7 | 1.68 |
| 03/10 | 2,967 | 2,978 | 2,921 | 2,945 | +0.75% | 1,622,600 | 1兆820億 | -0.64% | 13.61 | 1.67 |
| 03/09 | 2,892 | 2,925 | 2,850 | 2,923 | -3.94% | 2,840,900 | 1兆739億 | -0.75% | 13.51 | 1.66 |
| 03/06 | 3,020 | 3,065 | 2,993 | 3,043 | +0.36% | 1,485,300 | 1兆1180億 | +4.03% | 14.06 | 1.73 |
| 03/05 | 3,011 | 3,106 | 3,001 | 3,032 | +2.4% | 1,896,100 | 1兆1140億 | +4.48% | 14.01 | 1.72 |
| 03/04 | 2,952 | 2,981 | 2,909 | 2,961 | -1.46% | 2,411,700 | 1兆879億 | +2.71% | 13.68 | 1.68 |
| 03/03 | 3,043 | 3,093 | 2,997 | 3,005 | -2.15% | 2,255,900 | 1兆1041億 | +4.74% | 13.89 | 1.71 |
| 03/02 | 3,000 | 3,071 | 2,972 | 3,071 | -0.29% | 1,415,900 | 1兆1283億 | +7.53% | 14.19 | 1.74 |
| 02/27 | 3,060 | 3,080 | 3,019 | 3,080 | +1.68% | 2,152,900 | 1兆1316億 | +8.41% | 14.23 | 1.75 |
| 02/26 | 3,149 | 3,149 | 3,029 | 3,029 | -2.89% | 1,913,100 | 1兆1129億 | +7.22% | 14 | 1.72 |
| 02/25 | 3,017 | 3,124 | 3,007 | 3,119 | +4.14% | 2,389,400 | 1兆1460億 | +10.96% | 14.41 | 1.77 |
| 02/24 | 2,990 | 3,045 | 2,984 | 2,995 | +0.34% | 1,708,200 | 1兆1004億 | +7.27% | 13.84 | 1.7 |
| 02/20 | 3,000 | 3,009 | 2,955 | 2,985 | -0.67% | 1,215,600 | 1兆967億 | +7.45% | 13.79 | 1.7 |
| 02/19 | 2,980 | 3,025 | 2,974 | 3,005 | 0% | 1,253,400 | 1兆1040億 | +8.84% | 13.88 | 1.71 |
| 02/18 | 2,968 | 3,015 | 2,968 | 3,005 | +1.55% | 1,817,000 | 1兆1040億 | +9.55% | 13.88 | 1.71 |
| 02/17 | 2,966 | 2,978 | 2,937 | 2,959 | -0.24% | 2,477,800 | 1兆871億 | +8.59% | 13.67 | 1.68 |
| 02/16 | 3,006 | 3,041 | 2,966 | 2,966 | -0.7% | 1,367,200 | 1兆897億 | +9.65% | 13.7 | 1.68 |
| 02/13 | 3,080 | 3,098 | 2,980 | 2,987 | -5.14% | 3,579,200 | 1兆974億 | +11.37% | 13.8 | 1.7 |
| 02/12 | 3,074 | 3,149 | 3,072 | 3,149 | +2.44% | 2,071,800 | 1兆1570億 | +18.52% | 14.55 | 1.79 |
| 02/10 | 3,031 | 3,086 | 3,025 | 3,074 | +0.39% | 2,593,500 | 1兆1294億 | +17.06% | 14.2 | 1.75 |
| 02/09 | 3,219 | 3,255 | 3,038 | 3,062 | +1.29% | 4,010,800 | 1兆1250億 | +17.95% | 14.15 | 1.74 |
| 02/06 | 2,824 | 3,023 | 2,755 | 3,023 | +7.05% | 5,537,400 | 1兆1107億 | +17.86% | 13.97 | 1.72 |
| 02/05 | 2,722 | 2,840 | 2,710 | 2,824 | +5.69% | 4,000,200 | 1兆375億 | +11.36% | 13.05 | 1.6 |
| 02/04 | 2,648 | 2,689 | 2,642 | 2,672 | +1.1% | 2,108,000 | 9817億4344万 | +6.24% | 12.35 | 1.52 |
| 02/03 | 2,548 | 2,647 | 2,543 | 2,643 | +4.38% | 2,067,800 | 9710億8829万 | +5.76% | 12.21 | 1.5 |
| 02/02 | 2,526 | 2,619 | 2,507 | 2,532 | +2.26% | 2,653,700 | 9303億479万 | +1.85% | 11.7 | 1.44 |
| 01/30 | 2,443 | 2,476 | 2,431 | 2,476 | +2.1% | 1,646,200 | 9097億2933万 | -0.04% | 11.44 | 1.41 |
| 01/29 | 2,429 | 2,442 | 2,381 | 2,425 | -1.7% | 3,019,500 | 8909億9096万 | -1.86% | 11.2 | 1.38 |
| 01/28 | 2,536 | 2,538 | 2,465 | 2,467 | -4.08% | 2,864,100 | 9064億2255万 | -0.08% | 11.4 | 1.4 |
| 01/27 | 2,600 | 2,623 | 2,572 | 2,572 | -1.15% | 1,627,200 | 9450億154万 | +4.38% | 11.88 | 1.46 |
| 01/26 | 2,659 | 2,660 | 2,596 | 2,602 | -2.4% | 1,705,000 | 9560億2411万 | +5.94% | 12.02 | 1.48 |
| 01/23 | 2,706 | 2,712 | 2,662 | 2,666 | -1.48% | 1,839,600 | 9795億3893万 | +8.95% | 12.32 | 1.51 |
| 01/22 | 2,672 | 2,710 | 2,658 | 2,706 | +1.16% | 2,555,800 | 9942億3568万 | +10.99% | 12.5 | 1.54 |
| 01/21 | 2,625 | 2,691 | 2,624 | 2,675 | 0% | 2,337,800 | 9828億3098万 | +10.26% | 12.36 | 1.52 |
| 01/20 | 2,661 | 2,705 | 2,651 | 2,675 | +0.41% | 2,047,600 | 9828億3098万 | +10.86% | 12.36 | 1.52 |
| 01/19 | 2,571 | 2,688 | 2,560 | 2,664 | +1.1% | 2,551,400 | 9787億8944万 | +10.95% | 12.31 | 1.51 |
| 01/16 | 2,650 | 2,740 | 2,633 | 2,635 | +2.93% | 4,075,800 | 9681億3445万 | +10.3% | 12.18 | 1.5 |
| 01/15 | 2,561 | 2,580 | 2,537 | 2,560 | -0.08% | 1,722,300 | 9405億7844万 | +7.61% | 11.83 | 1.45 |
| 01/14 | 2,560 | 2,593 | 2,549 | 2,562 | +0.67% | 2,310,600 | 9413億1326万 | +8.06% | 11.84 | 1.46 |
| 01/13 | 2,528 | 2,570 | 2,502 | 2,545 | +2.99% | 3,133,100 | 9350億6724万 | +7.66% | 11.76 | 1.45 |
| 01/09 | 2,401 | 2,490 | 2,379 | 2,471 | +4.04% | 3,429,700 | 9078億7864万 | +4.97% | 11.42 | 1.4 |
| 01/08 | 2,346 | 2,375 | 2,315 | 2,375 | -0.21% | 2,403,500 | 8726億695万 | +1.15% | 10.97 | 1.35 |
| 01/07 | 2,360 | 2,426 | 2,351 | 2,380 | +0.21% | 2,501,300 | 8744億4402万 | +1.19% | 11 | 1.35 |
| 01/06 | 2,341 | 2,391 | 2,336 | 2,375 | +2.5% | 2,916,800 | 8726億695万 | +0.89% | 10.97 | 1.35 |
| 01/05 | 2,304 | 2,343 | 2,304 | 2,317 | +1.85% | 2,356,900 | 8512億9697万 | -1.7% | 10.71 | 1.32 |
| 2025 | ||||||||||
| 12/30 | 2,295 | 2,301 | 2,275 | 2,275 | -1.09% | 1,724,500 | 8358億6560万 | -3.72% | 10.17 | 1.31 |
| 12/29 | 2,310 | 2,331 | 2,297 | 2,300 | +0.26% | 2,706,700 | 8450億5094万 | -2.95% | 10.28 | 1.32 |
| 12/26 | 2,294 | 2,312 | 2,281 | 2,294 | +0.04% | 1,825,600 | 8428億4646万 | -3.37% | 10.25 | 1.32 |
| 12/25 | 2,308 | 2,309 | 2,284 | 2,293 | -0.56% | 1,619,300 | 8424億7905万 | -3.41% | 10.25 | 1.32 |
| 12/24 | 2,315 | 2,319 | 2,301 | 2,306 | -0.39% | 1,527,900 | 8472億5542万 | -2.99% | 10.31 | 1.33 |
| 12/23 | 2,310 | 2,330 | 2,305 | 2,315 | -0.22% | 1,719,900 | 8505億6214万 | -2.65% | 10.35 | 1.33 |
| 12/22 | 2,351 | 2,367 | 2,320 | 2,320 | -2.19% | 1,877,800 | 8523億9109万 | -2.44% | 10.37 | 1.34 |
| 12/19 | 2,347 | 2,377 | 2,337 | 2,372 | +1.07% | 1,674,600 | 8714億9641万 | -0.79% | 10.6 | 1.37 |
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 | |
| 2009年 3月期 | 1,381 6/16 | 599 3/4 | 10,586,400 4/1 | - | - | +20.87% 3/25 | -25.69% 10/27 |
| 2010年 3月期 | 1,095 9/24 | 716 11/30 | 5,296,400 6/12 | - | - | +11.25% 6/15 | -12.8% 11/13 |
| 2011年 3月期 | 1,117 4/26 | 680 3/17 3/15 | 5,464,800 12/10 | 4407億5032万 | 2683億1712万 | +8.36% 9/2 | -27.05% 3/15 |
| 2012年 3月期 | 979 3/27 | 697 6/13 6/9 | 5,123,500 3/9 | 3862億9773万 | 2750億2504万 | +9.18% 7/6 | -9.2% 8/9 |
| 2013年 3月期 | 1,400 3/28 | 698 11/12 | 5,296,100 3/8 | 5524億1760万 | 2754億1963万 | +23.33% 4/8 | -9.17% 11/13 11/12 |
| 2014年 3月期 | 1,628 4/23 | 1,106 3/3 | 5,296,300 4/5 | 6423億8275万 | 4367億601万 | +16.8% 7/11 | -16.75% 6/13 |
| 2015年 3月期 | 2,080 3/25 | 1,216 7/18 | 5,061,200 11/12 | 8215億1345万 | 4801億7173万 | +14.55% 11/14 | -8.82% 5/7 |
| 2016年 3月期 | 2,395 7/24 | 1,190 2/12 | 6,713,200 4/17 | 9459億6851万 | 4700億9454万 | +7.53% 6/22 | -18.29% 2/12 |
| 2017年 3月期 | 1,469 3/2 | 885 6/28 | 6,604,600 3/6 | 5805億6415万 | 3496億9585万 | +14.86% 11/24 | -13.32% 5/16 |
| 2018年 3月期 | 1,420 1/5 | 1,055 5/17 | 9,383,600 11/9 | 5614億1624万 | 4169億6981万 | +9.64% 12/11 | -11.78% 5/11 |
| 2019年 3月期 | 1,432 6/12 | 1,042 2/12 | 5,424,100 5/10 | 5663億3960万 | 4122億1056万 | +12.35% 5/15 | -9.75% 5/9 |
| 2020年 3月期 | 1,142 4/2 | 541 3/13 | 7,673,500 3/19 | 4518億6547万 | 2142億3251万 | +17.29% 11/12 | -23.48% 3/13 |
| 2021年 3月期 | 871 3/11 | 479 7/31 | 30,893,200 11/30 | 3452億6157万 | 1897億6684万 | +16.14% 2/8 | -19.08% 7/31 |
| 2022年 3月期 | 998 3/25 | 681 4/21 | 6,333,600 11/11 | 3959億2681万 | 2699億6845万 | +11.41% 6/4 | -10.42% 12/2 |
| 2023年 3月期 | 1,517 3/9 | 913 4/25 | 9,358,800 12/27 | 6021億4152万 | 3622億2056万 | +15.92% 9/12 | -9.78% 11/16 |
| 2024年 3月期 | 2,530 3/27 | 1,386 5/26 | 11,228,200 2/5 | 1兆47億 | 5501億8483万 | +17.26% 8/10 | -9.58% 12/21 |
| 2025年 3月期 | 3,674 7/11 | 1,948 8/5 | 13,748,500 9/30 | 1兆4339億 | 7603億1872万 | +24.08% 6/3 5/22 | -38.07% 8/5 |
| 2026年 3月期 | 3,255 2/9 | 1,602 4/7 | 10,122,800 11/17 | 1兆1959億 | 6091億6635万 | +18.5% 2/12 | -10.71% 10/17 |
| 最新 | 3,306 2026/5/22 | 1,777,900 | 1兆2147億 | +5.79% 3,125 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/05/22 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
479円（2020/07/31） - 590%（6.9倍）
3,306円（5/22）
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。
