- 3109
- 2026/09/30
- 時価
- 133億円
- PER 予
- 22.05倍
- 2010年以降
- 赤字-1566.27倍
（2010-2026年） - PBR
- 0.37倍
- 2010年以降
- 0.28-1.33倍
（2010-2026年） - 配当 予
- 4.8%
- ROE 予
- 1.66%
- ROA 予
- 0.64%
- 資料
- Link
- CSV,JSON
シキボウ（3109）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,041
- 始値
- 1,041
- 高値
- 1,046
- 安値
- 1,040
- 終値 +0.1%
- 1,042
- 出来高 -2.82%
- 51,700
乖離率
- 株価（5日）
移動平均値 - -1.23%
1,055 - 株価（25日）
移動平均値 - -2.07%
1,064 - 出来高（5日）
移動平均値 - -8.72%
56,640
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,041 | 1,046 | 1,040 | 1,042 | +0.1% | 51,700 | - | -2.07% | - | - |
| 09/29 | 1,042 | 1,045 | 1,038 | 1,041 | -2.16% | 53,200 | - | -2.35% | - | - |
| 09/28 | 1,071 | 1,072 | 1,062 | 1,064 | -0.37% | 80,200 | - | -0.37% | - | - |
| 09/25 | 1,064 | 1,068 | 1,061 | 1,068 | +0.66% | 51,100 | - | 0% | - | - |
| 09/24 | 1,063 | 1,066 | 1,057 | 1,061 | -0.09% | 47,000 | - | -0.75% | - | - |
| 09/18 | 1,067 | 1,067 | 1,062 | 1,062 | -0.47% | 23,000 | - | -0.65% | - | - |
| 09/17 | 1,057 | 1,067 | 1,057 | 1,067 | +1.23% | 28,800 | - | -0.28% | - | - |
| 09/16 | 1,050 | 1,057 | 1,050 | 1,054 | +0.48% | 28,000 | - | -1.4% | - | - |
| 09/15 | 1,046 | 1,053 | 1,046 | 1,049 | +0.29% | 24,800 | - | -1.96% | - | - |
| 09/14 | 1,045 | 1,049 | 1,041 | 1,046 | +0.19% | 31,400 | - | -2.24% | - | - |
| 09/11 | 1,038 | 1,046 | 1,038 | 1,044 | -0.19% | 49,600 | - | -2.43% | - | - |
| 09/10 | 1,038 | 1,046 | 1,038 | 1,046 | +0.29% | 17,300 | - | -2.15% | - | - |
| 09/09 | 1,042 | 1,047 | 1,040 | 1,043 | -0.1% | 58,300 | - | -2.34% | - | - |
| 09/08 | 1,050 | 1,052 | 1,043 | 1,044 | -0.57% | 45,300 | - | -2.25% | - | - |
| 09/07 | 1,055 | 1,060 | 1,050 | 1,050 | -0.76% | 45,800 | - | -1.59% | - | - |
| 09/04 | 1,062 | 1,063 | 1,054 | 1,058 | -0.56% | 29,800 | - | -0.84% | - | - |
| 09/03 | 1,067 | 1,073 | 1,064 | 1,064 | -0.19% | 33,700 | - | -0.19% | - | - |
| 09/02 | 1,082 | 1,082 | 1,066 | 1,066 | -1.75% | 68,200 | - | 0% | - | - |
| 09/01 | 1,082 | 1,089 | 1,080 | 1,085 | +0.09% | 46,200 | - | +1.97% | - | - |
| 08/31 | 1,083 | 1,090 | 1,080 | 1,084 | -0.55% | 52,800 | - | +1.98% | - | - |
| 08/28 | 1,089 | 1,095 | 1,086 | 1,090 | -0.37% | 30,500 | - | +2.83% | - | - |
| 08/27 | 1,092 | 1,096 | 1,088 | 1,094 | 0% | 24,700 | - | +3.4% | - | - |
| 08/26 | 1,096 | 1,100 | 1,092 | 1,094 | -0.18% | 49,000 | - | +3.6% | - | - |
| 08/25 | 1,092 | 1,099 | 1,088 | 1,096 | +0.64% | 53,300 | - | +4.08% | - | - |
| 08/24 | 1,088 | 1,096 | 1,086 | 1,089 | 0% | 40,000 | - | +3.71% | - | - |
| 08/21 | 1,082 | 1,091 | 1,082 | 1,089 | +0.55% | 39,700 | - | +3.91% | - | - |
| 08/20 | 1,075 | 1,085 | 1,073 | 1,083 | +0.74% | 59,600 | - | +3.44% | - | - |
| 08/19 | 1,083 | 1,083 | 1,072 | 1,075 | -0.74% | 36,600 | - | +2.87% | - | - |
| 08/18 | 1,074 | 1,089 | 1,069 | 1,083 | +0.65% | 64,000 | - | +3.84% | - | - |
| 08/17 | 1,071 | 1,080 | 1,070 | 1,076 | +0.47% | 59,000 | - | +3.26% | - | - |
| 08/14 | 1,058 | 1,075 | 1,058 | 1,071 | +0.66% | 63,900 | - | +2.98% | - | - |
| 08/13 | 1,057 | 1,064 | 1,052 | 1,064 | +0.57% | 59,000 | - | +2.41% | - | - |
| 08/12 | 1,054 | 1,061 | 1,048 | 1,058 | +0.95% | 53,700 | - | +1.93% | - | - |
| 08/10 | 1,053 | 1,055 | 1,046 | 1,048 | -0.19% | 63,000 | - | +1.06% | - | - |
| 08/07 | 1,035 | 1,054 | 1,032 | 1,050 | +2.04% | 56,900 | - | +1.35% | - | - |
| 08/06 | 1,025 | 1,032 | 1,025 | 1,029 | +0.29% | 36,800 | - | -0.58% | - | - |
| 08/05 | 1,026 | 1,030 | 1,024 | 1,026 | 0% | 28,700 | - | -0.87% | - | - |
| 08/04 | 1,027 | 1,029 | 1,021 | 1,026 | -0.1% | 58,200 | - | -0.87% | - | - |
| 08/03 | 1,041 | 1,041 | 1,024 | 1,027 | -1.44% | 77,300 | - | -0.77% | - | - |
| 07/31 | 1,057 | 1,057 | 1,041 | 1,042 | -0.29% | 66,000 | - | +0.68% | - | - |
| 07/30 | 1,050 | 1,051 | 1,041 | 1,045 | -0.57% | 65,000 | - | +1.06% | - | - |
| 07/29 | 1,037 | 1,054 | 1,035 | 1,051 | +1.45% | 68,100 | - | +1.74% | - | - |
| 07/28 | 1,040 | 1,040 | 1,028 | 1,036 | -0.48% | 38,800 | - | +0.48% | - | - |
| 07/27 | 1,029 | 1,041 | 1,026 | 1,041 | +1.26% | 72,100 | - | +1.07% | - | - |
| 07/24 | 1,030 | 1,030 | 1,023 | 1,028 | -0.19% | 64,900 | - | -0.1% | - | - |
| 07/23 | 1,036 | 1,036 | 1,028 | 1,030 | -0.39% | 27,700 | - | +0.19% | - | - |
| 07/22 | 1,036 | 1,036 | 1,030 | 1,034 | +0.39% | 45,800 | - | +0.58% | - | - |
| 07/21 | 1,030 | 1,038 | 1,030 | 1,030 | 0% | 60,500 | - | +0.39% | - | - |
| 07/17 | 1,039 | 1,043 | 1,028 | 1,030 | -0.87% | 57,400 | - | +0.49% | - | - |
| 07/16 | 1,040 | 1,049 | 1,039 | 1,039 | -0.29% | 23,200 | - | +1.46% | - | - |
| 07/15 | 1,048 | 1,048 | 1,041 | 1,042 | +0.19% | 15,100 | - | +1.86% | - | - |
| 07/14 | 1,048 | 1,049 | 1,040 | 1,040 | +0.19% | 15,700 | - | +1.86% | - | - |
| 07/13 | 1,052 | 1,056 | 1,037 | 1,038 | -0.95% | 35,200 | - | +1.76% | - | - |
| 07/10 | 1,044 | 1,050 | 1,039 | 1,048 | +0.96% | 33,500 | - | +2.85% | - | - |
| 07/09 | 1,036 | 1,042 | 1,035 | 1,038 | +0.1% | 14,100 | - | +2.06% | - | - |
| 07/08 | 1,035 | 1,044 | 1,035 | 1,037 | +0.19% | 18,500 | - | +2.17% | - | - |
| 07/07 | 1,032 | 1,045 | 1,032 | 1,035 | +0.29% | 24,000 | - | +2.07% | - | - |
| 07/06 | 1,035 | 1,043 | 1,030 | 1,032 | +0.29% | 29,500 | - | +1.98% | - | - |
| 07/03 | 1,030 | 1,038 | 1,029 | 1,029 | -0.1% | 31,700 | - | +1.78% | - | - |
| 07/02 | 1,033 | 1,038 | 1,028 | 1,030 | +0.68% | 34,600 | - | +1.98% | - | - |
| 07/01 | 1,027 | 1,029 | 1,020 | 1,023 | +0.1% | 21,200 | - | +1.39% | - | - |
| 06/30 | 1,036 | 1,038 | 1,022 | 1,022 | -0.97% | 34,900 | - | +1.29% | - | - |
| 06/29 | 1,021 | 1,037 | 1,021 | 1,032 | +1.28% | 53,900 | - | +2.38% | - | - |
| 06/26 | 1,022 | 1,022 | 1,013 | 1,019 | +0.1% | 24,900 | - | +1.19% | - | - |
| 06/25 | 1,013 | 1,024 | 1,012 | 1,018 | +0.49% | 22,600 | - | +1.09% | - | - |
| 06/24 | 1,015 | 1,023 | 1,012 | 1,013 | -0.2% | 25,900 | - | +0.7% | - | - |
| 06/23 | 1,015 | 1,018 | 1,011 | 1,015 | +0.1% | 20,700 | - | +0.89% | - | - |
| 06/22 | 1,008 | 1,021 | 1,008 | 1,014 | -0.2% | 25,900 | - | +0.8% | - | - |
| 06/19 | 1,001 | 1,018 | 1,001 | 1,016 | +1.4% | 50,400 | - | +0.89% | - | - |
| 06/18 | 1,018 | 1,018 | 995 | 1,002 | -1.09% | 94,700 | - | -0.6% | - | - |
| 06/17 | 1,004 | 1,018 | 1,002 | 1,013 | +1.2% | 34,700 | - | +0.3% | - | - |
| 06/16 | 1,011 | 1,011 | 998 | 1,001 | -0.3% | 30,700 | - | -0.99% | - | - |
| 06/15 | 1,006 | 1,013 | 1,004 | 1,004 | +0.1% | 33,700 | - | -0.89% | - | - |
| 06/12 | 998 | 1,008 | 995 | 1,003 | 0% | 44,300 | - | -1.08% | - | - |
| 06/11 | 1,013 | 1,013 | 993 | 1,003 | -0.69% | 56,000 | - | -1.38% | - | - |
| 06/10 | 1,008 | 1,013 | 1,003 | 1,010 | +0.7% | 48,200 | - | -0.88% | - | - |
| 06/09 | 1,014 | 1,018 | 1,002 | 1,003 | -0.1% | 31,900 | - | -1.76% | - | - |
| 06/08 | 997 | 1,008 | 996 | 1,004 | -0.3% | 49,300 | - | -1.95% | - | - |
| 06/05 | 1,002 | 1,015 | 1,000 | 1,007 | +1.1% | 27,600 | - | -1.95% | - | - |
| 06/04 | 996 | 1,004 | 993 | 996 | -0.4% | 24,300 | - | -3.21% | - | - |
| 06/03 | 991 | 1,003 | 987 | 1,000 | +0.91% | 45,900 | - | -3.1% | - | - |
| 06/02 | 995 | 995 | 987 | 991 | -0.4% | 67,600 | - | -4.25% | - | - |
| 06/01 | 1,013 | 1,013 | 991 | 995 | -1.58% | 107,300 | - | -4.23% | - | - |
| 05/29 | 1,012 | 1,020 | 1,003 | 1,011 | +0.1% | 49,900 | - | -3.07% | - | - |
| 05/28 | 1,013 | 1,013 | 1,003 | 1,010 | -0.3% | 45,000 | - | -3.53% | - | - |
| 05/27 | 1,005 | 1,013 | 1,001 | 1,013 | +0.8% | 40,400 | - | -3.52% | - | - |
| 05/26 | 1,006 | 1,008 | 1,001 | 1,005 | 0% | 37,800 | - | -4.56% | - | - |
| 05/25 | 1,010 | 1,012 | 1,001 | 1,005 | -0.89% | 48,200 | - | -4.92% | - | - |
| 05/22 | 1,005 | 1,014 | 1,005 | 1,014 | +1.1% | 41,900 | - | -4.34% | - | - |
| 05/21 | 1,015 | 1,022 | 997 | 1,003 | -0.69% | 128,800 | - | -5.56% | - | - |
| 05/20 | 1,025 | 1,025 | 1,006 | 1,010 | -1.66% | 104,500 | - | -5.16% | - | - |
| 05/19 | 1,033 | 1,054 | 1,026 | 1,027 | -0.58% | 86,200 | - | -3.84% | - | - |
| 05/18 | 1,045 | 1,045 | 1,026 | 1,033 | -1.24% | 43,700 | - | -3.46% | - | - |
| 05/15 | 1,046 | 1,054 | 1,036 | 1,046 | 0% | 43,300 | - | -2.43% | - | - |
| 05/14 | 1,047 | 1,067 | 1,035 | 1,046 | +0.48% | 48,700 | - | -2.52% | - | - |
| 05/13 | 1,041 | 1,052 | 1,039 | 1,041 | +0.1% | 28,100 | - | -3.07% | - | - |
| 05/12 | 1,035 | 1,043 | 1,032 | 1,040 | +0.68% | 37,600 | - | -3.35% | - | - |
| 05/11 | 1,068 | 1,070 | 1,033 | 1,033 | -3.28% | 73,800 | - | -4.09% | - | - |
| 05/08 | 1,072 | 1,073 | 1,062 | 1,068 | -0.09% | 50,200 | - | -0.93% | - | - |
| 05/07 | 1,067 | 1,073 | 1,065 | 1,069 | +0.47% | 36,100 | - | -0.83% | - | - |
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 | 1,860 186 6/11 | 960 96 1/17 | 837,300 8,373,000 2/26 | - | - | +19.85% 2/26 | -19.77% 1/16 |
| 2009年 3月期 | 1,830 183 6/4 | 790 79 10/10 79 10/7 | 1,198,300 11,983,000 5/15 | - | - | +113.09% 4/30 | -28.26% 10/8 |
| 2010年 3月期 | 2,840 284 8/19 | 870 87 4/1 | 16,183,800 161,838,000 8/19 | - | - | +55.96% 8/20 | -28.69% 11/27 |
| 2011年 3月期 | 1,490 149 4/26 149 4/22 他2件 | 640 64 3/15 | 1,240,700 12,407,000 3/17 | 180億4513万 | 77億5093万 | +11.32% 6/23 | -36.06% 3/15 |
| 2012年 3月期 | 1,240 124 1/30 124 1/26 | 810 81 8/9 | 3,404,200 34,042,000 12/5 | 150億1742万 | 98億977万 | +30.25% 12/5 | -9.49% 4/11 |
| 2013年 3月期 | 1,300 130 3/11 | 840 84 5/17 | 1,220,400 12,204,000 2/4 | 157億4407万 | 101億7309万 | +19.43% 4/15 | -9.78% 2/15 |
| 2014年 3月期 | 1,640 164 4/16 | 1,020 102 6/7 | 5,885,400 58,854,000 4/16 | 198億6175万 | 123億5304万 | +7.84% 7/11 | -15.9% 6/7 |
| 2015年 3月期 | 1,560 156 10/16 | 1,080 108 5/21 | 8,452,100 84,521,000 10/16 | 188億9289万 | 130億7969万 | +13.01% 10/16 | -4.56% 10/23 |
| 2016年 3月期 | 1,450 145 6/8 | 970 97 2/12 | 1,574,200 15,742,000 6/2 | 175億6070万 | 117億4750万 | +10.23% 6/3 | -11.04% 2/12 |
| 2017年 3月期 | 1,630 163 1/24 163 1/23 | 1,000 100 7/8 100 6/28 他3件 | 705,700 7,057,000 12/21 | 197億4065万 | 121億1082万 | +13.64% 11/21 | -14.12% 4/6 |
| 2018年 3月期 | 1,747 9/27 | 1,240 124 4/12 | 306,400 3,064,000 4/12 | 211億5761万 | 150億1742万 | +7.68% 9/27 | -11.73% 11/15 |
| 2019年 3月期 | 1,406 4/26 | 918 12/25 | 115,400 12/25 | 166億602万 | 108億4234万 | +5.23% 9/26 | -16.5% 12/25 |
| 2020年 3月期 | 1,665 1/31 1/30 | 816 3/17 | 8,330,100 1/30 | 196億6503万 | 96億3763万 | +34.11% 4/13 | -26.35% 3/13 |
| 2021年 3月期 | 1,300 4/13 | 915 10/30 | 2,122,300 11/20 | 153億5407万 | 108億690万 | +12.23% 11/20 | -8.03% 5/19 |
| 2022年 3月期 | 1,006 4/1 | 865 3/9 | 144,100 4/30 | 118億8169万 | 102億1636万 | +3.91% 1/12 | -4.31% 3/9 |
| 2023年 3月期 | 1,105 3/10 | 832 10/28 | 803,900 12/1 | 130億5096万 | 98億2660万 | +10.82% 12/1 | -6.09% 3/30 |
| 2024年 3月期 | 1,255 3/8 | 953 6/1 | 193,600 1/5 | 148億2259万 | 112億5572万 | +10.37% 1/15 | -8.38% 4/17 |
| 2025年 3月期 | 1,170 7/31 | 965 8/5 | 405,500 5/14 | 149億8866万 | 123億6244万 | +3.75% 6/27 | -13.68% 8/5 |
| 2026年 3月期 | 1,170 2/12 | 874 4/7 | 280,000 6/25 | 149億8866万 | 111億9666万 | +5.06% 2/27 | -4.22% 3/23 |
| 最新 | 1,042 2026/9/30 | 51,700 | 133億4888万 | -2.07% 1,064 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/21
- 20%（1.2倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/21 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/21
- -29%（0.71倍）
- 1992/12/28 vs 1991/12/30
- -47%（0.53倍）
- 1993/12/30 vs 1992/12/28
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 29%（1.29倍）
- 1995/12/28 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/25 vs 1995/12/28
- -33%（0.67倍）
- 1997/12/29 vs 1996/12/25
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 197%（2.97倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/09/30 vs 2025/12/30
- 0%（1倍）
- 過去安値
270円（2002/11/20） - 286%（3.86倍）
1,042円（9/30）
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。
