- 3110
- 2026/10/02
- 時価
- 6356億円
- PER 予
- 30.67倍
- 2010年以降
- 2.64-61.66倍
（2010-2026年） - PBR
- 3.46倍
- 2010年以降
- 0.55-6.01倍
（2010-2026年） - 配当 予
- 0.83%
- ROE 予
- 11.28%
- ROA 予
- 7.13%
- 資料
- Link
- CSV,JSON
日東紡績（3110）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,335
- 始値
- 3,340
- 高値
- 3,420
- 安値
- 3,285
- 終値 +1.05%
- 3,370
- 出来高 -6.14%
- 4,595,500
乖離率
- 株価（5日）
移動平均値 - +4.95%
3,211 - 株価（25日）
移動平均値 - +10.89%
3,039 - 出来高（5日）
移動平均値 - +4.88%
4,381,560
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,340 | 3,420 | 3,285 | 3,370 | +1.05% | 4,595,500 | - | +10.89% | - | - |
| 10/01 | 3,220 | 3,365 | 3,170 | 3,335 | +3.89% | 4,896,100 | - | +10.32% | - | - |
| 09/30 | 3,110 | 3,255 | 3,110 | 3,210 | +5.59% | 4,541,000 | - | +6.79% | - | - |
| 09/29 | 3,120 | 3,165 | 3,030 | 3,040 | -1.94% | 3,362,900 | - | +1.33% | - | - |
| 09/28 | 3,030 | 3,140 | 3,010 | 3,100 | +4.03% | 4,512,300 | - | +3.13% | - | - |
| 09/25 | 3,000 | 3,010 | 2,927 | 2,980 | -1% | 3,500,300 | - | -0.7% | - | - |
| 09/24 | 3,150 | 3,165 | 3,010 | 3,010 | -2.27% | 3,914,600 | - | -0.03% | - | - |
| 09/18 | 2,926 | 3,080 | 2,926 | 3,080 | +7.09% | 6,849,800 | - | +1.72% | - | - |
| 09/17 | 2,999 | 3,015 | 2,828 | 2,876 | -0.79% | 3,977,500 | - | -5.11% | - | - |
| 09/16 | 2,851 | 2,926 | 2,827 | 2,899 | +0.52% | 3,940,600 | - | -4.83% | - | - |
| 09/15 | 2,801 | 2,989 | 2,794 | 2,884 | +1.16% | 4,612,000 | - | -5.5% | - | - |
| 09/14 | 2,749 | 2,910 | 2,689 | 2,851 | +0.56% | 5,386,700 | - | -6.49% | - | - |
| 09/11 | 2,805 | 2,857 | 2,773 | 2,835 | -4.06% | 5,228,900 | - | -6.99% | - | - |
| 09/10 | 3,000 | 3,045 | 2,888 | 2,955 | -3.59% | 4,467,000 | - | -3.15% | - | - |
| 09/09 | 3,030 | 3,130 | 3,000 | 3,065 | +4.43% | 4,272,500 | - | -0.33% | - | - |
| 09/08 | 3,060 | 3,075 | 2,928 | 2,935 | -5.78% | 4,243,900 | - | -4.68% | - | - |
| 09/07 | 3,155 | 3,165 | 3,000 | 3,115 | +1.8% | 4,934,300 | - | +1.37% | - | - |
| 09/04 | 2,984 | 3,090 | 2,975 | 3,060 | +3.34% | 3,257,400 | - | 0% | - | - |
| 09/03 | 3,190 | 3,200 | 2,952 | 2,961 | -5.7% | 4,081,600 | - | -2.66% | - | - |
| 09/02 | 3,090 | 3,175 | 3,055 | 3,140 | -0.16% | 3,079,700 | - | +3.7% | - | - |
| 09/01 | 3,250 | 3,250 | 3,110 | 3,145 | -1.72% | 3,637,700 | - | +4.21% | - | - |
| 08/31 | 2,925 | 3,205 | 2,901 | 3,200 | +5.44% | 5,473,500 | - | +6% | - | - |
| 08/28 | 2,998 | 3,085 | 2,981 | 3,035 | +1.61% | 4,345,100 | - | +0.53% | - | - |
| 08/27 | 3,050 | 3,090 | 2,953 | 2,987 | +2.96% | 5,725,700 | - | -1.32% | - | - |
| 08/26 | 2,942 | 2,963 | 2,816 | 2,901 | -2.36% | 5,910,000 | - | -4.42% | - | - |
| 08/25 | 2,870 | 2,973 | 2,832 | 2,971 | +1.82% | 8,083,000 | - | -2.37% | - | - |
| 08/24 | 3,070 | 3,070 | 2,899 | 2,918 | -4.8% | 5,848,400 | - | -4.2% | - | - |
| 08/21 | 3,030 | 3,150 | 3,020 | 3,065 | -3.31% | 5,617,300 | - | +0.16% | - | - |
| 08/20 | 3,040 | 3,185 | 2,987 | 3,170 | +5.81% | 7,155,800 | - | +2.92% | - | - |
| 08/19 | 3,030 | 3,110 | 2,940 | 2,996 | -6.67% | 9,368,500 | - | -3.04% | - | - |
| 08/18 | 3,400 | 3,455 | 3,185 | 3,210 | -6.69% | 7,569,100 | - | +3.35% | - | - |
| 08/17 | 3,270 | 3,500 | 3,260 | 3,440 | +8.69% | 7,629,700 | - | +10.4% | - | - |
| 08/14 | 3,220 | 3,310 | 3,115 | 3,165 | -2.16% | 6,521,100 | - | +1.54% | - | - |
| 08/13 | 3,060 | 3,250 | 3,055 | 3,235 | +6.07% | 7,628,400 | - | +3.32% | - | - |
| 08/12 | 2,863 | 3,095 | 2,840 | 3,050 | +8.35% | 9,365,700 | - | -3.02% | - | - |
| 08/10 | 2,833 | 2,909 | 2,791 | 2,815 | -0.35% | 5,823,200 | - | -11% | - | - |
| 08/07 | 2,940 | 2,958 | 2,737 | 2,825 | -3.19% | 8,656,600 | - | -11.61% | - | - |
| 08/06 | 3,150 | 3,150 | 2,873 | 2,918 | -17.92% | 21,267,600 | - | -9.6% | - | - |
| 08/05 | 3,350 | 3,610 | 3,350 | 3,555 | +12.15% | 11,175,700 | - | +8.75% | - | - |
| 08/04 | 2,825 | 3,215 | 2,804 | 3,170 | +14.23% | 8,408,800 | - | -3.94% | - | - |
| 08/03 | 2,686 | 2,826 | 2,675 | 2,775 | -0.89% | 4,326,800 | - | -17.31% | - | - |
| 07/31 | 2,898 | 2,992 | 2,800 | 2,800 | +7.78% | 7,146,600 | - | -17.7% | - | - |
| 07/30 | 2,600 | 2,691 | 2,520 | 2,598 | -0.92% | 5,012,900 | - | -24.78% | - | - |
| 07/29 | 2,890 | 2,914 | 2,537 | 2,622 | -9.15% | 9,435,600 | - | -25.3% | - | - |
| 07/28 | 3,030 | 3,050 | 2,823 | 2,886 | -8.82% | 6,197,400 | - | -18.93% | - | - |
| 07/27 | 3,225 | 3,230 | 3,040 | 3,165 | -0.94% | 2,941,500 | - | -12.33% | - | - |
| 07/24 | 3,230 | 3,240 | 3,070 | 3,195 | -1.39% | 3,911,800 | - | -12.2% | - | - |
| 07/23 | 3,310 | 3,330 | 3,180 | 3,240 | +1.89% | 3,414,200 | - | -11.6% | - | - |
| 07/22 | 3,300 | 3,360 | 3,180 | 3,180 | +2.25% | 4,817,800 | - | -14.17% | - | - |
| 07/21 | 3,105 | 3,130 | 3,025 | 3,110 | +2.47% | 3,883,800 | - | -17.09% | - | - |
| 07/17 | 3,150 | 3,155 | 2,915 | 3,035 | -7.47% | 7,456,500 | - | -19.75% | - | - |
| 07/16 | 3,430 | 3,450 | 3,255 | 3,280 | -7.74% | 4,036,200 | - | -13.87% | - | - |
| 07/15 | 3,500 | 3,625 | 3,450 | 3,555 | +3.64% | 3,773,700 | - | -6.82% | - | - |
| 07/14 | 3,400 | 3,475 | 3,270 | 3,430 | +0.88% | 4,476,500 | - | -10.12% | - | - |
| 07/13 | 3,425 | 3,680 | 3,370 | 3,400 | -1.31% | 3,984,800 | - | -11.13% | - | - |
| 07/10 | 3,530 | 3,630 | 3,445 | 3,445 | -1.01% | 3,450,800 | - | -10.26% | - | - |
| 07/09 | 3,650 | 3,725 | 3,480 | 3,480 | -1% | 4,549,900 | - | -9.91% | - | - |
| 07/08 | 3,430 | 3,710 | 3,405 | 3,515 | -1.54% | 5,055,200 | - | -9.64% | - | - |
| 07/07 | 3,865 | 3,870 | 3,525 | 3,570 | +1.56% | 6,927,600 | - | -9.02% | - | - |
| 07/06 | 3,605 | 3,620 | 3,430 | 3,515 | -3.03% | 5,009,700 | - | -11.15% | - | - |
| 07/03 | 3,530 | 3,660 | 3,395 | 3,625 | -0.28% | 4,942,000 | - | -9.58% | - | - |
| 07/02 | 3,855 | 3,860 | 3,570 | 3,635 | -7.97% | 6,260,500 | - | -10.16% | - | - |
| 07/01 | 4,320 | 4,325 | 3,805 | 3,950 | -8.46% | 8,278,200 | - | -3.23% | - | - |
| 07/01 | 株式分割 1→5 | |||||||||
| 06/30 | 4,455 | 4,460 | 4,060 | 4,315 | -5.79% | 7,743,100 | - | +4.99% | - | - |
| 06/29 | 3,875 | 4,580 | 3,730 | 4,580 | +16.66% | 9,613,400 | - | +10.49% | - | - |
| 06/26 | 3,988 | 4,016 | 3,776 | 3,926 | -3.96% | 7,342,500 | - | -6.12% | - | - |
| 06/25 | 4,302 | 4,304 | 4,006 | 4,088 | +2.15% | 6,531,000 | - | -3.31% | - | - |
| 06/24 | 3,874 | 4,132 | 3,840 | 4,002 | +3.25% | 8,294,000 | - | -5.61% | - | - |
| 06/23 | 4,236 | 4,236 | 3,820 | 3,876 | -6.29% | 9,834,000 | - | -8.78% | - | - |
| 06/22 | 4,054 | 4,306 | 4,006 | 4,136 | +6.05% | 8,568,500 | - | -3.07% | - | - |
| 06/19 | 3,900 | 3,958 | 3,770 | 3,900 | +1.62% | 11,506,500 | - | -8.94% | - | - |
| 06/18 | 4,250 | 4,268 | 3,838 | 3,838 | -9.35% | 13,039,000 | - | -11.12% | - | - |
| 06/17 | 4,138 | 4,326 | 4,120 | 4,234 | -2.4% | 8,729,500 | - | -3.2% | - | - |
| 06/16 | 4,052 | 4,498 | 3,944 | 4,338 | +11.46% | 18,439,000 | - | -1.65% | - | - |
| 06/15 | 3,916 | 4,036 | 3,890 | 3,892 | +5.88% | 9,265,000 | - | -12.93% | - | - |
| 06/12 | 3,620 | 3,862 | 3,620 | 3,676 | +6.06% | 11,208,000 | - | -19.16% | - | - |
| 06/11 | 3,334 | 3,526 | 3,280 | 3,466 | -2.86% | 8,629,500 | - | -25.35% | - | - |
| 06/10 | 3,600 | 3,614 | 3,408 | 3,568 | -2.73% | 9,786,500 | - | -25.04% | - | - |
| 06/09 | 3,780 | 3,796 | 3,526 | 3,668 | -1.82% | 11,860,000 | - | -24.25% | - | - |
| 06/08 | 3,646 | 3,740 | 3,576 | 3,736 | -7.75% | 15,563,000 | - | -24.13% | - | - |
| 06/05 | 4,054 | 4,074 | 3,858 | 4,050 | -2.5% | 10,325,000 | - | -19% | - | - |
| 06/04 | 4,200 | 4,242 | 3,910 | 4,154 | -4.59% | 13,482,500 | - | -17.86% | - | - |
| 06/03 | 4,480 | 4,568 | 4,222 | 4,354 | -0.59% | 10,534,500 | - | -14.79% | - | - |
| 06/02 | 4,502 | 4,562 | 4,252 | 4,380 | -9.65% | 13,180,500 | - | -14.79% | - | - |
| 06/01 | 4,520 | 5,080 | 4,452 | 4,848 | +6.93% | 12,112,000 | - | -6.5% | - | - |
| 05/29 | 4,502 | 4,604 | 4,294 | 4,534 | -0.18% | 12,215,500 | - | -12.84% | - | - |
| 05/28 | 4,588 | 4,644 | 4,300 | 4,542 | -2.53% | 11,149,500 | - | -13.24% | - | - |
| 05/27 | 5,148 | 5,178 | 4,606 | 4,660 | -10% | 16,001,500 | - | -11.63% | - | - |
| 05/26 | 5,612 | 5,620 | 5,132 | 5,178 | -6.06% | 13,802,000 | - | -2.36% | - | - |
| 05/25 | 5,132 | 5,718 | 5,026 | 5,512 | +8.89% | 16,168,500 | - | +3.84% | - | - |
| 05/22 | 4,568 | 5,278 | 4,558 | 5,062 | +14.94% | 17,973,500 | - | -4.9% | - | - |
| 05/21 | 4,348 | 4,568 | 4,186 | 4,404 | +4.41% | 8,483,000 | - | -17.71% | - | - |
| 05/20 | 4,282 | 4,408 | 4,086 | 4,218 | -2.27% | 7,900,000 | - | -21.82% | - | - |
| 05/19 | 4,392 | 4,414 | 4,206 | 4,316 | -5.06% | 9,848,500 | - | -20.5% | - | - |
| 05/18 | 4,814 | 4,816 | 4,450 | 4,546 | -4.9% | 9,913,500 | - | -16.66% | - | - |
| 05/15 | 5,230 | 5,310 | 4,690 | 4,780 | -8.74% | 11,200,500 | - | -12.25% | - | - |
| 05/14 | 5,206 | 5,526 | 5,200 | 5,238 | +1.55% | 11,945,500 | - | -3.39% | - | - |
| 05/13 | 5,340 | 5,470 | 5,080 | 5,158 | -11.07% | 19,136,000 | - | -4.06% | - | - |
| 05/12 | 5,998 | 6,080 | 5,674 | 5,800 | -0.31% | 10,399,000 | - | +8.9% | - | - |
| 05/11 | 6,000 | 6,100 | 5,700 | 5,818 | -4.31% | 12,090,000 | - | +10.59% | - | - |
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 | 534 5/23 | 175 3/17 | 14,735,000 5/18 | - | - | +11.83% 4/7 | -24.12% 8/17 |
| 2009年 3月期 | 261 6/30 | 108 10/28 10/10 | 13,163,000 12/26 | - | - | +32.26% 1/7 | -40.43% 10/10 |
| 2010年 3月期 | 209 4/30 | 134 11/27 | 34,298,000 1/18 | - | - | +20.42% 4/5 | -13.95% 11/27 |
| 2011年 3月期 | 274 2/17 | 136 3/15 | 7,261,000 5/12 | 678億6349万 | 336億8407万 | +19.22% 2/16 | -39.4% 3/15 |
| 2012年 3月期 | 357 11/18 | 167 6/7 | 66,115,000 11/18 | 884億2068万 | 413億6205万 | +32.16% 11/18 | -14.96% 12/28 |
| 2013年 3月期 | 378 1/11 | 213 7/26 6/4 | 3,858,000 3/8 | 936億2190万 | 527億5520万 | +16.74% 1/10 | -16.77% 5/18 |
| 2014年 3月期 | 560 12/3 | 281 6/13 | 7,292,000 12/13 | 1386億9912万 | 695億9723万 | +18.87% 7/18 | -17.87% 6/13 |
| 2015年 3月期 | 500 2/26 | 348 10/21 | 1,790,000 2/6 | 1238億3878万 | 861億9179万 | +14.92% 2/12 | -14.52% 10/17 |
| 2016年 3月期 | 687 8/6 | 309 1/18 | 31,474,000 9/30 | 1701億5448万 | 765億3236万 | +12.59% 7/30 | -31.16% 9/8 |
| 2017年 3月期 | 569 3/28 | 302 6/16 | 4,407,000 11/4 | 1136億1653万 | 747億9862万 | +16.41% 11/18 | -9.29% 6/14 |
| 2018年 3月期 | 779 3,895 11/2 | 430 2,150 3/26 | 3,215,500 643,100 2/8 | 1555億4881万 | 858億6135万 | +13.88% 7/12 | -24.4% 2/14 |
| 2019年 3月期 | 563 2,815 7/31 | 317 1,586 12/25 | 2,494,500 498,900 5/31 | 1124億1846万 | 633億3772万 | +10.78% 4/17 | -19.71% 12/25 |
| 2020年 3月期 | 1,062 5,310 2/13 | 380 1,900 6/4 | 3,421,500 684,300 3/18 | 2120億5756万 | 758億7747万 | +18.25% 11/12 | -22.35% 3/12 |
| 2021年 3月期 | 1,220 6,100 5/29 | 727 3,635 11/9 | 3,070,000 614,000 8/11 | 2436億662万 | 1451億6558万 | +11.83% 5/26 | -16.46% 8/12 |
| 2022年 3月期 | 827 4,135 4/2 | 498 2,491 3/9 | 3,738,500 747,700 7/14 | 1651億3334万 | 994億7936万 | +14.71% 2/16 | -19.33% 11/30 |
| 2023年 3月期 | 564 2,818 4/4 | 370 1,849 12/23 | 5,056,500 1,011,300 11/9 | 1125億3827万 | 738億4076万 | +16.07% 8/4 | -10.67% 7/5 |
| 2024年 3月期 | 1,266 6,330 3/26 | 358 1,790 5/18 1,790 5/17 | 8,180,500 1,636,100 2/20 | 2387億8666万 | 675億2419万 | +39.96% 8/8 | -14.1% 9/22 |
| 2025年 3月期 | 1,534 7,670 10/30 | 818 4,090 3/31 | 12,558,000 2,511,600 11/5 | 2893億3550万 | 1542億8711万 | +24.39% 5/13 | -30.46% 4/7 |
| 2026年 3月期 | 5,732 28,660 2/25 | 605 3,025 4/7 | 28,247,500 5,649,500 2/25 | 1兆811億 | 1141億1211万 | +58.98% 11/12 | -18.04% 12/19 |
| 最新 | 3,370 2026/10/2 | 4,595,500 | 6356億3275万 | +10.89% 3,039 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- 4%（1.04倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- -53%（0.47倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 56%（1.56倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 159%（2.59倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 141%（2.41倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/10/02 vs 2025/12/30
- 65%（1.65倍）
- 過去安値
82円（2002/11/20） - 4010%（41.1倍）
3,370円（10/2）
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。
