三越伊勢丹 HD（3099）の株価チャート
株価
8/18
- 前日 (8/17)
- 3,530
- 始値
- 3,515
- 高値
- 3,572
- 安値
- 3,494
- 終値 -1.02%
- 3,494
- 出来高 -28.7%
- 2,069,400
乖離率
- 株価（5日）
移動平均値 - -2.65%
3,589 - 株価（25日）
移動平均値 - -5.64%
3,703 - 出来高（5日）
移動平均値 - -62.65%
5,540,580
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 3,515 | 3,572 | 3,494 | 3,494 | -1.02% | 2,069,400 | 1兆2838億 | -5.64% | 19.34 | 2.04 |
| 08/17 | 3,593 | 3,601 | 3,498 | 3,530 | -0.51% | 2,902,500 | 1兆2970億 | -5.03% | 19.54 | 2.06 |
| 08/14 | 3,601 | 3,604 | 3,460 | 3,548 | -3.98% | 6,577,100 | 1兆3036億 | -4.85% | 19.64 | 2.07 |
| 08/13 | 3,727 | 3,909 | 3,483 | 3,695 | +0.49% | 14,119,300 | 1兆3577億 | -1.18% | 20.45 | 2.16 |
| 08/12 | 3,698 | 3,708 | 3,631 | 3,677 | +0.88% | 2,034,600 | 1兆3510億 | -1.74% | 20.36 | 2.15 |
| 08/10 | 3,660 | 3,692 | 3,606 | 3,645 | +0.39% | 1,563,600 | 1兆3393億 | -2.64% | 20.18 | 2.13 |
| 08/07 | 3,653 | 3,660 | 3,597 | 3,631 | +0.41% | 1,758,800 | 1兆3341億 | -3.3% | 20.1 | 2.12 |
| 08/06 | 3,634 | 3,709 | 3,610 | 3,616 | -0.5% | 1,909,600 | 1兆3286億 | -4.08% | 20.02 | 2.11 |
| 08/05 | 3,598 | 3,660 | 3,573 | 3,634 | +2.6% | 2,508,800 | 1兆3352億 | -3.99% | 20.12 | 2.12 |
| 08/04 | 3,500 | 3,561 | 3,438 | 3,542 | +1.81% | 2,195,600 | 1兆3014億 | -6.89% | 19.61 | 2.07 |
| 08/03 | 3,578 | 3,578 | 3,446 | 3,479 | -3.01% | 2,276,900 | 1兆2783億 | -9.14% | 19.26 | 2.03 |
| 07/31 | 3,543 | 3,608 | 3,522 | 3,587 | -0.28% | 2,572,700 | 1兆3180億 | -6.95% | 19.86 | 2.09 |
| 07/30 | 3,600 | 3,618 | 3,513 | 3,597 | -0.88% | 2,447,000 | 1兆3216億 | -7.22% | 19.91 | 2.1 |
| 07/29 | 3,650 | 3,669 | 3,603 | 3,629 | -0.14% | 2,425,400 | 1兆3334億 | -6.81% | 20.09 | 2.12 |
| 07/28 | 3,655 | 3,675 | 3,614 | 3,634 | -1.46% | 2,122,800 | 1兆3352億 | -6.94% | 20.12 | 2.12 |
| 07/27 | 3,612 | 3,728 | 3,597 | 3,688 | +1.49% | 2,456,500 | 1兆3551億 | -5.87% | 20.42 | 2.15 |
| 07/24 | 3,581 | 3,663 | 3,549 | 3,634 | -0.93% | 2,975,100 | 1兆3352億 | -7.41% | 20.12 | 2.12 |
| 07/23 | 3,848 | 3,858 | 3,643 | 3,668 | -4.65% | 2,635,700 | 1兆3477億 | -6.76% | 20.31 | 2.14 |
| 07/22 | 3,842 | 3,892 | 3,771 | 3,847 | -0.62% | 1,922,400 | 1兆4135億 | -2.26% | 21.3 | 2.25 |
| 07/21 | 3,895 | 3,968 | 3,855 | 3,871 | -0.62% | 2,398,900 | 1兆4223億 | -1.53% | 21.43 | 2.26 |
| 07/17 | 3,992 | 4,007 | 3,854 | 3,895 | -2.43% | 1,979,600 | 1兆4311億 | -0.74% | 21.56 | 2.27 |
| 07/16 | 4,025 | 4,064 | 3,984 | 3,992 | -0.82% | 1,830,700 | 1兆4668億 | +1.89% | 22.1 | 2.33 |
| 07/15 | 4,037 | 4,083 | 3,959 | 4,025 | 0% | 1,559,100 | 1兆4789億 | +3.15% | 22.28 | 2.35 |
| 07/14 | 4,022 | 4,052 | 3,958 | 4,025 | +1.03% | 2,237,200 | 1兆4789億 | +3.6% | 22.28 | 2.35 |
| 07/13 | 3,944 | 3,984 | 3,880 | 3,984 | +3.72% | 1,772,500 | 1兆4638億 | +2.97% | 22.05 | 2.33 |
| 07/10 | 3,900 | 3,930 | 3,838 | 3,841 | -0.05% | 1,940,700 | 1兆4113億 | -0.21% | 21.26 | 2.24 |
| 07/09 | 3,807 | 3,843 | 3,770 | 3,843 | +0.95% | 1,674,100 | 1兆4120億 | +0.18% | 21.27 | 2.24 |
| 07/08 | 3,788 | 3,868 | 3,751 | 3,807 | +1.52% | 2,524,300 | 1兆3988億 | -0.37% | 21.07 | 2.22 |
| 07/07 | 3,739 | 3,818 | 3,691 | 3,750 | +0.29% | 2,320,200 | 1兆3779億 | -1.55% | 20.76 | 2.19 |
| 07/06 | 3,928 | 3,935 | 3,724 | 3,739 | -4.81% | 2,764,300 | 1兆3738億 | -1.66% | 20.7 | 2.18 |
| 07/03 | 3,959 | 3,980 | 3,886 | 3,928 | -1.55% | 2,835,700 | 1兆4433億 | +3.75% | 21.74 | 2.29 |
| 07/02 | 3,947 | 4,049 | 3,935 | 3,990 | -0.15% | 2,314,900 | 1兆4661億 | +5.98% | 22.09 | 2.33 |
| 07/01 | 3,978 | 4,084 | 3,931 | 3,996 | -2.96% | 2,650,900 | 1兆4683億 | +6.96% | 22.12 | 2.33 |
| 06/30 | 4,186 | 4,192 | 4,074 | 4,118 | -1.13% | 2,734,000 | 1兆5131億 | +11.09% | 22.8 | 2.42 |
| 06/29 | 4,138 | 4,179 | 4,115 | 4,165 | +1.12% | 2,012,300 | 1兆5304億 | +13.49% | 23.06 | 2.44 |
| 06/26 | 4,100 | 4,139 | 4,055 | 4,119 | -0.31% | 1,839,600 | 1兆5135億 | +13.35% | 22.8 | 2.42 |
| 06/25 | 4,089 | 4,160 | 4,032 | 4,132 | +2.81% | 1,935,500 | 1兆5182億 | +14.75% | 22.87 | 2.43 |
| 06/24 | 3,944 | 4,077 | 3,941 | 4,019 | +2.87% | 2,270,700 | 1兆4767億 | +12.77% | 22.25 | 2.36 |
| 06/23 | 3,961 | 4,019 | 3,907 | 3,907 | -1.31% | 2,039,400 | 1兆4356億 | +10.68% | 21.63 | 2.29 |
| 06/22 | 3,929 | 4,004 | 3,900 | 3,959 | +2.27% | 2,304,800 | 1兆4547億 | +13.05% | 21.92 | 2.32 |
| 06/19 | 3,941 | 4,011 | 3,853 | 3,871 | 0% | 3,281,900 | 1兆4223億 | +11.46% | 21.43 | 2.27 |
| 06/18 | 3,695 | 3,890 | 3,669 | 3,871 | +4.71% | 1,803,700 | 1兆4223億 | +12.2% | 21.43 | 2.27 |
| 06/17 | 3,750 | 3,813 | 3,697 | 3,697 | -0.67% | 1,831,300 | 1兆3584億 | +7.78% | 20.47 | 2.17 |
| 06/16 | 3,736 | 3,749 | 3,663 | 3,722 | +0.62% | 1,753,600 | 1兆3676億 | +9.15% | 20.6 | 2.18 |
| 06/15 | 3,770 | 3,802 | 3,699 | 3,699 | -1.49% | 1,896,100 | 1兆3591億 | +9.28% | 20.48 | 2.17 |
| 06/12 | 3,656 | 3,789 | 3,620 | 3,755 | +4.71% | 2,418,300 | 1兆3797億 | +11.72% | 20.79 | 2.2 |
| 06/11 | 3,628 | 3,677 | 3,518 | 3,586 | -0.72% | 2,006,400 | 1兆3176億 | +7.56% | 19.85 | 2.1 |
| 06/10 | 3,627 | 3,714 | 3,596 | 3,612 | +0.06% | 2,369,700 | 1兆3272億 | +9.06% | 20 | 2.12 |
| 06/09 | 3,542 | 3,642 | 3,529 | 3,610 | +3.65% | 2,453,300 | 1兆3264億 | +9.86% | 19.98 | 2.12 |
| 06/08 | 3,508 | 3,516 | 3,407 | 3,483 | -1.33% | 2,339,400 | 1兆2798億 | +6.81% | 19.28 | 2.04 |
| 06/05 | 3,490 | 3,565 | 3,458 | 3,530 | +2.14% | 1,776,900 | 1兆2970億 | +8.92% | 19.54 | 2.07 |
| 06/04 | 3,540 | 3,556 | 3,452 | 3,456 | -1.26% | 1,843,400 | 1兆2698億 | +7.43% | 19.13 | 2.03 |
| 06/03 | 3,540 | 3,603 | 3,497 | 3,500 | -2.32% | 2,565,700 | 1兆2860億 | +9.41% | 19.38 | 2.05 |
| 06/02 | 3,413 | 3,588 | 3,375 | 3,583 | +6.96% | 4,109,300 | 1兆3165億 | +12.64% | 19.83 | 2.1 |
| 06/01 | 3,390 | 3,393 | 3,302 | 3,350 | -1.35% | 2,403,200 | 1兆2309億 | +5.98% | 18.54 | 1.97 |
| 05/29 | 3,220 | 3,425 | 3,210 | 3,396 | +3.76% | 2,497,900 | 1兆2478億 | +7.78% | 18.8 | 1.99 |
| 05/28 | 3,300 | 3,328 | 3,262 | 3,273 | +0.71% | 1,666,200 | 1兆2026億 | +4.27% | 18.12 | 1.92 |
| 05/27 | 3,202 | 3,251 | 3,171 | 3,250 | +1.18% | 1,591,000 | 1兆1941億 | +3.67% | 17.99 | 1.91 |
| 05/26 | 3,234 | 3,261 | 3,191 | 3,212 | -1.17% | 1,640,600 | 1兆1802億 | +2.59% | 17.78 | 1.89 |
| 05/25 | 3,301 | 3,321 | 3,240 | 3,250 | -1.69% | 1,751,200 | 1兆1941億 | +3.87% | 17.99 | 1.91 |
| 05/22 | 3,250 | 3,332 | 3,234 | 3,306 | +2.93% | 1,777,900 | 1兆2147億 | +5.79% | 18.3 | 1.94 |
| 05/21 | 3,199 | 3,253 | 3,160 | 3,212 | +2.03% | 1,482,100 | 1兆1802億 | +2.98% | 17.78 | 1.89 |
| 05/20 | 3,216 | 3,245 | 3,115 | 3,148 | -2.48% | 2,646,400 | 1兆1567億 | +0.99% | 17.43 | 1.85 |
| 05/19 | 3,285 | 3,289 | 3,199 | 3,228 | -0.09% | 1,973,400 | 1兆1861億 | +3.46% | 17.87 | 1.89 |
| 05/18 | 3,300 | 3,300 | 3,199 | 3,231 | -2.12% | 1,836,700 | 1兆1872億 | +3.46% | 17.89 | 1.9 |
| 05/15 | 3,331 | 3,359 | 3,252 | 3,301 | -1.84% | 2,930,400 | 1兆2129億 | +5.84% | 18.27 | 1.94 |
| 05/14 | 3,300 | 3,417 | 3,237 | 3,363 | +5.09% | 4,796,500 | 1兆2357億 | +8.07% | 18.62 | 1.97 |
| 05/13 | 3,111 | 3,251 | 3,056 | 3,200 | +3.56% | 3,563,400 | 1兆1758億 | +3.26% | 17.71 | 1.88 |
| 05/12 | 3,093 | 3,150 | 3,057 | 3,090 | -0.1% | 1,859,000 | 1兆1354億 | 0% | 17.11 | 1.81 |
| 05/11 | 3,115 | 3,137 | 3,075 | 3,093 | +0.49% | 1,912,100 | 1兆1365億 | +0.26% | 17.12 | 1.82 |
| 05/08 | 3,066 | 3,106 | 3,035 | 3,078 | +1.15% | 1,786,100 | 1兆1309億 | +0.07% | 17.04 | 1.81 |
| 05/07 | 3,018 | 3,060 | 2,967 | 3,043 | +2.46% | 2,710,500 | 1兆1181億 | -0.78% | 16.85 | 1.79 |
| 05/01 | 2,933 | 3,001 | 2,931 | 2,970 | +0.03% | 1,328,500 | 1兆913億 | -3.07% | 16.44 | 1.74 |
| 04/30 | 2,981 | 2,985 | 2,930 | 2,969 | -0.74% | 1,548,000 | 1兆909億 | -3.07% | 16.44 | 1.74 |
| 04/28 | 2,944 | 3,012 | 2,924 | 2,991 | +1.6% | 1,967,700 | 1兆990億 | -2.25% | 16.56 | 1.76 |
| 04/27 | 2,963 | 2,990 | 2,942 | 2,944 | -1.87% | 2,429,600 | 1兆817億 | -3.63% | 16.3 | 1.73 |
| 04/24 | 3,018 | 3,028 | 2,981 | 3,000 | -1.54% | 1,310,600 | 1兆1023億 | -1.57% | 16.61 | 1.76 |
| 04/23 | 3,073 | 3,084 | 3,000 | 3,047 | -1.23% | 1,579,900 | 1兆1196億 | +0.16% | 16.87 | 1.79 |
| 04/22 | 3,060 | 3,131 | 3,038 | 3,085 | -0.03% | 1,102,000 | 1兆1335億 | +1.55% | 17.08 | 1.81 |
| 04/21 | 3,140 | 3,145 | 3,063 | 3,086 | -0.9% | 899,400 | 1兆1339億 | +1.88% | 17.08 | 1.81 |
| 04/20 | 3,196 | 3,200 | 3,110 | 3,114 | -1.21% | 1,067,500 | 1兆1442億 | +3.22% | 17.24 | 1.83 |
| 04/17 | 3,194 | 3,220 | 3,152 | 3,152 | -0.66% | 1,268,500 | 1兆1581億 | +4.82% | 17.45 | 1.85 |
| 04/16 | 3,167 | 3,196 | 3,142 | 3,173 | +0.63% | 1,001,000 | 1兆1658億 | +5.87% | 17.57 | 1.86 |
| 04/15 | 3,199 | 3,208 | 3,126 | 3,153 | +0.1% | 1,214,900 | 1兆1585億 | +5.49% | 17.45 | 1.85 |
| 04/14 | 3,155 | 3,161 | 3,078 | 3,150 | -0.1% | 1,517,600 | 1兆1574億 | +5.67% | 17.44 | 1.85 |
| 04/13 | 3,175 | 3,201 | 3,127 | 3,153 | -0.66% | 1,207,000 | 1兆1585億 | +6.09% | 17.45 | 1.85 |
| 04/10 | 3,223 | 3,245 | 3,161 | 3,174 | -1.52% | 1,435,200 | 1兆1662億 | +6.98% | 17.57 | 1.86 |
| 04/09 | 3,293 | 3,305 | 3,223 | 3,223 | -2.04% | 1,774,700 | 1兆1842億 | +8.81% | 17.84 | 1.89 |
| 04/08 | 3,238 | 3,293 | 3,227 | 3,290 | +4.98% | 2,935,900 | 1兆2088億 | +11.49% | 18.21 | 1.93 |
| 04/07 | 3,144 | 3,156 | 3,099 | 3,134 | +0.45% | 1,745,500 | 1兆1515億 | +6.6% | 17.35 | 1.84 |
| 04/06 | 3,080 | 3,137 | 3,070 | 3,120 | +2.19% | 1,478,900 | 1兆1464億 | +6.23% | 17.27 | 1.83 |
| 04/03 | 3,006 | 3,058 | 3,005 | 3,053 | +2.62% | 1,393,900 | 1兆1218億 | +3.99% | 16.9 | 1.79 |
| 04/02 | 2,979 | 3,005 | 2,948 | 2,975 | +0.47% | 2,163,200 | 1兆931億 | +1.36% | 16.47 | 1.75 |
| 04/01 | 2,899 | 2,963 | 2,866 | 2,961 | +3.75% | 1,681,600 | 1兆880億 | +0.71% | 16.39 | 1.74 |
| 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% | 13.19 | 1.62 |
| 03/27 | 2,942 | 2,986 | 2,916 | 2,977 | +1.36% | 2,586,700 | 1兆938億 | +0.81% | 13.72 | 1.69 |
| 03/26 | 2,932 | 2,963 | 2,904 | 2,937 | +1.28% | 1,621,500 | 1兆791億 | -0.58% | 13.54 | 1.66 |
| 03/25 | 2,894 | 2,925 | 2,882 | 2,900 | +1.83% | 1,686,600 | 1兆655億 | -1.86% | 13.37 | 1.64 |
| 03/24 | 2,835 | 2,848 | 2,803 | 2,848 | +2.26% | 1,652,400 | 1兆464億 | -3.69% | 13.13 | 1.61 |
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 | 8214億9515万 | 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 | 3496億8655万 | +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 | 3,494 2026/8/18 | 2,069,400 | 1兆2838億 | -5.64% 3,703 | |||
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）
- 2026/08/18 vs 2025/12/30
- 54%（1.54倍）
- 過去安値
479円（2020/07/31） - 629%（7.29倍）
3,494円（8/18）
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。
