- 3133
- 2026/09/28
- 時価
- 29億円
- PER
- -倍
- 2016年以降
- 赤字-308.93倍
（2016-2026年） - PBR
- 4.36倍
- 2016年以降
- 赤字-215倍
（2016-2026年） - 配当 予
- 0%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
海帆（3133）の株価チャート
株価
9/28
- 前日 (9/25)
- 43
- 始値
- 45
- 高値
- 63
- 安値
- 45
- 終値 +11.63%
- 48
- 出来高 +494.78%
- 8,059,800
乖離率
- 株価（5日）
移動平均値 - 0%
48 - 株価（25日）
移動平均値 - -23.81%
63 - 出来高（5日）
移動平均値 - +196.71%
2,716,360
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 | 45 | 63 | 45 | 48 | +11.63% | 8,059,800 | - | -23.81% | - | - |
| 09/25 | 46 | 50 | 42 | 43 | -6.52% | 1,355,100 | - | -32.81% | - | - |
| 09/24 | 50 | 51 | 46 | 46 | -9.8% | 1,644,000 | - | -29.23% | - | - |
| 09/18 | 50 | 54 | 50 | 51 | -1.92% | 877,900 | - | -22.73% | - | - |
| 09/17 | 54 | 55 | 51 | 52 | -8.77% | 1,645,000 | - | -23.53% | - | - |
| 09/16 | 59 | 60 | 57 | 57 | -5% | 642,300 | - | -17.39% | - | - |
| 09/15 | 58 | 63 | 58 | 60 | 0% | 610,100 | - | -14.29% | - | - |
| 09/14 | 62 | 62 | 60 | 60 | -3.23% | 280,600 | - | -15.49% | - | - |
| 09/11 | 60 | 62 | 60 | 62 | +1.64% | 292,800 | - | -13.89% | - | - |
| 09/10 | 60 | 62 | 60 | 61 | -1.61% | 361,800 | - | -16.44% | - | - |
| 09/09 | 62 | 64 | 61 | 62 | 0% | 471,600 | - | -16.22% | - | - |
| 09/08 | 63 | 66 | 62 | 62 | -1.59% | 622,200 | - | -17.33% | - | - |
| 09/07 | 65 | 67 | 62 | 63 | -5.97% | 607,200 | - | -17.11% | - | - |
| 09/04 | 67 | 68 | 66 | 67 | 0% | 129,900 | - | -12.99% | - | - |
| 09/03 | 66 | 68 | 66 | 67 | 0% | 171,500 | - | -12.99% | - | - |
| 09/02 | 68 | 70 | 66 | 67 | -2.9% | 297,500 | - | -14.1% | - | - |
| 09/01 | 69 | 71 | 68 | 69 | +1.47% | 274,200 | - | -12.66% | - | - |
| 08/31 | 68 | 69 | 66 | 68 | +1.49% | 388,500 | - | -15% | - | - |
| 08/28 | 68 | 74 | 67 | 67 | -2.9% | 815,300 | - | -16.25% | - | - |
| 08/27 | 68 | 71 | 68 | 69 | -4.17% | 644,300 | - | -14.81% | - | - |
| 08/26 | 71 | 72 | 69 | 72 | 0% | 337,200 | - | -12.2% | - | - |
| 08/25 | 70 | 73 | 70 | 72 | +2.86% | 487,400 | - | -13.25% | - | - |
| 08/24 | 75 | 76 | 70 | 70 | -6.67% | 699,100 | - | -17.65% | - | - |
| 08/21 | 77 | 77 | 74 | 75 | -2.6% | 451,700 | - | -12.79% | - | - |
| 08/20 | 76 | 78 | 75 | 77 | +2.67% | 541,600 | - | -12.5% | - | - |
| 08/19 | 77 | 77 | 74 | 75 | -3.85% | 427,100 | - | -14.77% | - | - |
| 08/18 | 78 | 82 | 77 | 78 | 0% | 527,900 | - | -11.36% | - | - |
| 08/17 | 75 | 80 | 75 | 78 | -1.27% | 742,900 | - | -12.36% | - | - |
| 08/14 | 80 | 81 | 77 | 79 | -2.47% | 750,300 | - | -12.22% | - | - |
| 08/13 | 84 | 84 | 80 | 81 | -3.57% | 1,127,700 | - | -10.99% | - | - |
| 08/12 | 88 | 88 | 83 | 84 | -4.55% | 751,500 | - | -8.7% | - | - |
| 08/10 | 85 | 90 | 82 | 88 | +4.76% | 1,100,700 | - | -7.37% | - | - |
| 08/07 | 86 | 89 | 84 | 84 | -2.33% | 570,800 | - | -11.58% | - | - |
| 08/06 | 87 | 89 | 86 | 86 | +1.18% | 359,000 | - | -9.47% | - | - |
| 08/05 | 88 | 90 | 85 | 85 | -3.41% | 547,400 | - | -9.57% | - | - |
| 08/04 | 85 | 91 | 85 | 88 | +3.53% | 719,700 | - | -6.38% | - | - |
| 08/03 | 86 | 88 | 82 | 85 | -5.56% | 883,700 | - | -7.61% | - | - |
| 07/31 | 84 | 92 | 84 | 90 | +8.43% | 1,277,400 | - | -2.17% | - | - |
| 07/30 | 83 | 87 | 81 | 83 | 0% | 683,700 | - | -10.75% | - | - |
| 07/29 | 88 | 89 | 82 | 83 | -6.74% | 1,281,900 | - | -11.7% | - | - |
| 07/28 | 85 | 89 | 82 | 89 | +2.3% | 1,078,600 | - | -6.32% | - | - |
| 07/27 | 86 | 88 | 81 | 87 | +2.35% | 1,027,500 | - | -8.42% | - | - |
| 07/24 | 90 | 90 | 85 | 85 | -5.56% | 732,000 | - | -11.46% | - | - |
| 07/23 | 90 | 93 | 85 | 90 | -1.1% | 1,501,700 | - | -7.22% | - | - |
| 07/22 | 100 | 101 | 90 | 91 | -8.08% | 1,787,900 | - | -7.14% | - | - |
| 07/21 | 107 | 107 | 95 | 99 | -6.6% | 1,868,600 | - | 0% | - | - |
| 07/17 | 105 | 133 | 100 | 106 | -0.93% | 7,751,100 | - | +6% | - | - |
| 07/16 | 112 | 113 | 102 | 107 | -6.14% | 2,629,900 | - | +7% | - | - |
| 07/15 | 92 | 114 | 90 | 114 | +25.27% | 6,224,000 | - | +12.87% | - | - |
| 07/14 | 84 | 98 | 83 | 91 | +12.35% | 4,009,900 | - | -9.9% | - | - |
| 07/13 | 96 | 96 | 81 | 81 | -13.83% | 3,083,900 | - | -20.59% | - | - |
| 07/10 | 105 | 105 | 94 | 94 | -11.32% | 2,183,900 | - | -9.62% | - | - |
| 07/09 | 110 | 123 | 105 | 106 | +2.91% | 5,089,500 | - | 0% | - | - |
| 07/08 | 104 | 118 | 100 | 103 | -8.04% | 2,578,400 | - | -3.74% | - | - |
| 07/07 | 127 | 127 | 103 | 112 | -20% | 6,252,900 | - | +2.75% | - | - |
| 07/06 | 130 | 145 | 113 | 140 | +37.25% | 13,204,900 | - | +27.27% | - | - |
| 07/03 | 74 | 102 | 71 | 102 | +41.67% | 10,225,800 | - | -7.27% | - | - |
| 07/02 | 73 | 74 | 67 | 72 | -4% | 2,143,800 | - | -36.28% | - | - |
| 07/01 | 84 | 88 | 66 | 75 | +8.7% | 10,615,400 | - | -35.34% | - | - |
| 06/30 | 54 | 82 | 54 | 69 | +30.19% | 17,505,800 | - | -42.5% | - | - |
| 06/29 | 61 | 64 | 53 | 53 | -25.35% | 6,593,500 | - | -57.6% | - | - |
| 06/26 | 81 | 84 | 71 | 71 | -41.32% | 8,403,000 | - | -45.8% | - | - |
| 06/25 | 111 | 147 | 107 | 121 | +14.15% | 7,060,000 | - | -11.03% | - | - |
| 06/24 | 104 | 111 | 103 | 106 | +1.92% | 513,800 | - | -23.74% | - | - |
| 06/23 | 106 | 109 | 102 | 104 | -2.8% | 320,000 | - | -27.27% | - | - |
| 06/22 | 104 | 109 | 102 | 107 | +0.94% | 455,700 | - | -27.21% | - | - |
| 06/19 | 110 | 110 | 105 | 106 | -6.19% | 387,400 | - | -29.8% | - | - |
| 06/18 | 111 | 113 | 105 | 113 | 0% | 763,200 | - | -27.1% | - | - |
| 06/17 | 111 | 117 | 110 | 113 | +3.67% | 458,500 | - | -28.93% | - | - |
| 06/16 | 118 | 121 | 109 | 109 | -7.63% | 788,100 | - | -33.13% | - | - |
| 06/15 | 119 | 127 | 116 | 118 | -0.84% | 597,600 | - | -29.76% | - | - |
| 06/12 | 125 | 134 | 117 | 119 | -5.56% | 1,010,800 | - | -31.21% | - | - |
| 06/11 | 113 | 128 | 112 | 126 | +9.57% | 1,576,600 | - | -29.21% | - | - |
| 06/10 | 119 | 120 | 113 | 115 | -4.96% | 923,100 | - | -36.81% | - | - |
| 06/09 | 128 | 130 | 120 | 121 | -5.47% | 1,118,500 | - | -35.29% | - | - |
| 06/08 | 134 | 135 | 127 | 128 | -3.76% | 678,900 | - | -33.68% | - | - |
| 06/05 | 138 | 149 | 129 | 133 | -1.48% | 1,333,000 | - | -32.83% | - | - |
| 06/04 | 145 | 148 | 132 | 135 | -7.53% | 1,261,800 | - | -33.82% | - | - |
| 06/03 | 147 | 151 | 142 | 146 | -2.01% | 451,600 | - | -30.48% | - | - |
| 06/02 | 152 | 152 | 146 | 149 | -0.67% | 412,800 | - | -31.34% | - | - |
| 06/01 | 159 | 159 | 145 | 150 | -5.66% | 1,062,400 | - | -32.74% | - | - |
| 05/29 | 169 | 176 | 159 | 159 | -1.24% | 1,446,100 | - | -30.57% | - | - |
| 05/28 | 173 | 173 | 156 | 161 | -6.94% | 993,300 | - | -31.2% | - | - |
| 05/27 | 181 | 182 | 166 | 173 | -3.89% | 1,127,800 | - | -27.92% | - | - |
| 05/26 | 200 | 204 | 174 | 180 | -10.45% | 1,480,100 | - | -26.53% | - | - |
| 05/25 | 218 | 220 | 188 | 201 | -7.37% | 1,786,100 | - | -19.6% | - | - |
| 05/22 | 197 | 221 | 197 | 217 | +10.71% | 1,721,000 | - | -14.57% | - | - |
| 05/21 | 194 | 200 | 189 | 196 | 0% | 989,600 | - | -23.74% | - | - |
| 05/20 | 191 | 201 | 186 | 196 | -1.51% | 1,161,700 | - | -25.19% | - | - |
| 05/19 | 223 | 244 | 196 | 199 | -9.55% | 2,902,700 | - | -25.19% | - | - |
| 05/18 | 174 | 235 | 160 | 220 | +4.76% | 7,388,000 | - | -18.82% | - | - |
| 05/15 | 212 | 227 | 210 | 210 | 0% | 683,500 | - | -23.64% | - | - |
| 05/14 | 215 | 216 | 203 | 210 | -2.78% | 688,300 | - | -25% | - | - |
| 05/13 | 213 | 221 | 209 | 216 | +0.47% | 630,000 | - | -24.21% | - | - |
| 05/12 | 239 | 240 | 213 | 215 | -11.16% | 1,005,100 | - | -26.12% | - | - |
| 05/11 | 245 | 245 | 235 | 242 | -2.81% | 484,700 | - | -18.24% | - | - |
| 05/08 | 244 | 256 | 238 | 249 | +3.75% | 1,236,100 | - | -17.28% | - | - |
| 05/07 | 238 | 257 | 229 | 240 | +1.27% | 1,886,700 | - | -21.31% | - | - |
| 05/01 | 253 | 260 | 235 | 237 | -6.32% | 851,800 | - | -23.55% | - | - |
| 04/30 | 266 | 267 | 252 | 253 | -3.8% | 444,000 | - | -19.68% | - | - |
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 | |
| 2016年 3月期 | 1,144 2,288 7/28 | 429 858 2/12 | 3,481,800 1,740,900 4/17 | 40億7996万 | 15億2998万 | +30.56% 7/27 | -32.72% 2/12 |
| 2017年 3月期 | 899 2/27 | 420 840 11/9 | 438,000 2/27 | 32億619万 | 14億9788万 | +55.45% 2/27 | -13.13% 4/7 |
| 2018年 3月期 | 785 8/31 | 591 4/13 | 132,800 8/30 | 27億9962万 | 21億774万 | +10.97% 8/29 | -5.61% 9/29 |
| 2019年 3月期 | 800 7/5 | 650 12/25 | 43,800 12/19 | 28億7232万 | 23億3376万 | +4.56% 7/5 | -6.05% 12/25 |
| 2020年 3月期 | 788 5/31 | 500 3/13 | 53,400 4/26 | 28億2923万 | 17億9520万 | +6.61% 3/27 | -23.1% 3/13 |
| 2021年 3月期 | 573 5/26 5/12 | 351 8/4 8/3 他2件 | 90,000 7/14 | 22億2833万 | 13億6500万 | +22.02% 9/14 | -29.57% 7/13 |
| 2022年 3月期 | 707 7/15 | 170 12/2 | 1,403,700 10/27 | 93億7757万 | 24億2486万 | +32.87% 1/19 | -38.12% 10/25 |
| 2023年 3月期 | 396 1/12 | 135 11/14 | 5,856,300 10/24 | 122億1220万 | 40億125万 | +54.83% 1/10 | -16% 10/21 |
| 2024年 3月期 | 1,406 2/28 | 248 4/5 | 24,033,900 8/31 | 711億8423万 | 93億9644万 | +46.47% 5/10 | -27.22% 7/10 |
| 2025年 3月期 | 1,262 2/17 | 546 8/6 | 7,162,300 4/5 | 660億3198万 | 277億1981万 | +30.4% 12/16 | -28.22% 8/6 |
| 2026年 3月期 | 903 4/25 | 318 2/24 | 4,902,100 2/26 | 497億6332万 | 180億9921万 | +16.06% 2/26 | -26.02% 11/25 |
| 最新 | 48 2026/9/28 | 8,059,800 | 29億9595万 | -23.81% 63 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -39%（0.61倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 219%（3.19倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- -55%（0.45倍）
- 2026/09/28 vs 2025/12/30
- -89%（0.11倍）
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。
