- 3177
- 2026/09/11
- 時価
- 40億円
- PER 予
- 7.9倍
- 2013年以降
- 4.48-31.94倍
（2013-2026年） - PBR
- 1.1倍
- 2013年以降
- 0.67-2倍
（2013-2026年） - 配当 予
- 3.21%
- ROE 予
- 13.87%
- ROA 予
- 7.28%
- 資料
- Link
- CSV,JSON
ありがとうサービス（3177）の株価チャート
株価
9/11
- 前日 (9/10)
- 4,160
- 始値
- 4,200
- 高値
- 4,210
- 安値
- 4,200
- 終値 +1.2%
- 4,210
- 出来高 -50%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.5%
4,189 - 株価（25日）
移動平均値 - -1.96%
4,294 - 出来高（5日）
移動平均値 - -77.27%
1,320
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 4,200 | 4,210 | 4,200 | 4,210 | +1.2% | 300 | 40億1465万 | -1.96% | 7.9 | 1.1 |
| 09/10 | 4,085 | 4,160 | 4,085 | 4,160 | +0.12% | 600 | 39億6697万 | -3.12% | 7.81 | 1.08 |
| 09/09 | 4,165 | 4,165 | 3,990 | 4,155 | -1.07% | 4,200 | 39億6220万 | -3.28% | 7.8 | 1.08 |
| 09/08 | 4,220 | 4,220 | 4,200 | 4,200 | -0.47% | 600 | 40億512万 | -2.3% | 7.88 | 1.09 |
| 09/07 | 4,205 | 4,275 | 4,205 | 4,220 | -0.47% | 900 | 40億2419万 | -1.86% | 7.92 | 1.1 |
| 09/04 | 4,345 | 4,345 | 4,135 | 4,240 | -2.86% | 2,400 | 40億4326万 | -1.26% | 7.96 | 1.1 |
| 09/03 | 4,415 | 4,425 | 4,365 | 4,365 | -1.36% | 1,100 | 41億6246万 | +1.8% | 8.19 | 1.14 |
| 09/02 | 4,450 | 4,450 | 4,420 | 4,425 | -0.56% | 1,000 | 42億1968万 | +3.48% | 8.3 | 1.15 |
| 09/01 | 4,450 | 4,450 | 4,410 | 4,450 | +0.56% | 900 | 42億4352万 | +4.44% | 8.35 | 1.16 |
| 08/31 | 4,445 | 4,445 | 4,425 | 4,425 | +0.11% | 1,000 | 42億1968万 | +4.22% | 8.3 | 1.15 |
| 08/28 | 4,355 | 4,420 | 4,330 | 4,420 | +0.68% | 2,100 | 42億1491万 | +4.42% | 8.29 | 1.15 |
| 08/27 | 4,365 | 4,390 | 4,365 | 4,390 | +0.23% | 1,700 | 41億8630万 | +4.15% | 8.24 | 1.14 |
| 08/26 | 4,375 | 4,380 | 4,335 | 4,380 | +0.46% | 600 | 41億7676万 | +4.26% | 8.22 | 1.14 |
| 08/25 | 4,380 | 4,380 | 4,275 | 4,360 | -0.46% | 1,500 | 41億5769万 | +4.11% | 8.18 | 1.13 |
| 08/24 | 4,340 | 4,380 | 4,330 | 4,380 | +1.62% | 800 | 41億7676万 | +5.09% | 8.22 | 1.14 |
| 08/21 | 4,360 | 4,410 | 4,300 | 4,310 | -1.15% | 1,100 | 41億1001万 | +3.91% | 8.09 | 1.12 |
| 08/20 | 4,320 | 4,400 | 4,320 | 4,360 | +0.35% | 1,200 | 41億5769万 | +5.44% | 8.18 | 1.13 |
| 08/19 | 4,265 | 4,350 | 4,265 | 4,345 | +1.88% | 1,000 | 41億4339万 | +5.33% | 8.15 | 1.13 |
| 08/18 | 4,265 | 4,330 | 4,260 | 4,265 | 0% | 900 | 40億6710万 | +4.18% | 8 | 1.11 |
| 08/17 | 4,215 | 4,285 | 4,215 | 4,265 | +0.71% | 1,800 | 40億6710万 | +4.87% | 8 | 1.11 |
| 08/14 | 4,210 | 4,255 | 4,185 | 4,235 | +0.59% | 700 | 40億3849万 | +4.88% | 7.95 | 1.1 |
| 08/13 | 4,175 | 4,260 | 4,175 | 4,210 | +0.96% | 1,100 | 40億1465万 | +4.96% | 7.9 | 1.1 |
| 08/12 | 4,225 | 4,225 | 4,170 | 4,170 | -1.3% | 1,300 | 39億7651万 | +4.64% | 7.82 | 1.09 |
| 08/10 | 4,200 | 4,270 | 4,180 | 4,225 | +0.84% | 900 | 40億2896万 | +6.69% | 7.93 | 1.1 |
| 08/07 | 4,205 | 4,205 | 4,155 | 4,190 | -0.36% | 1,700 | 39億9558万 | +6.56% | 7.86 | 1.09 |
| 08/06 | 4,285 | 4,285 | 4,200 | 4,205 | -0.24% | 1,500 | 40億988万 | +7.71% | 7.89 | 1.09 |
| 08/05 | 4,235 | 4,270 | 4,160 | 4,215 | -0.24% | 1,300 | 40億1942万 | +8.77% | 7.91 | 1.1 |
| 08/04 | 4,230 | 4,245 | 4,190 | 4,225 | -0.12% | 1,700 | 40億2896万 | +9.91% | 7.93 | 1.1 |
| 08/03 | 4,145 | 4,270 | 4,090 | 4,230 | +3.8% | 5,400 | 40億3372万 | +10.91% | 7.94 | 1.1 |
| 07/31 | 4,060 | 4,130 | 4,010 | 4,075 | -0.24% | 1,200 | 38億8592万 | +7.63% | 7.65 | 1.06 |
| 07/30 | 4,060 | 4,100 | 4,050 | 4,085 | +0.37% | 600 | 38億9545万 | +8.5% | 7.66 | 1.06 |
| 07/29 | 4,050 | 4,100 | 4,050 | 4,070 | +0.74% | 1,300 | 38億8115万 | +8.77% | 7.64 | 1.06 |
| 07/28 | 4,020 | 4,040 | 3,995 | 4,040 | -1.1% | 800 | 38億5254万 | +8.72% | 7.58 | 1.05 |
| 07/27 | 4,085 | 4,130 | 4,085 | 4,085 | 0% | 1,000 | 38億9545万 | +10.64% | 7.66 | 1.06 |
| 07/24 | 3,995 | 4,085 | 3,990 | 4,085 | +2.77% | 900 | 38億9545万 | +11.46% | 7.66 | 1.06 |
| 07/23 | 4,070 | 4,085 | 3,975 | 3,975 | -1.73% | 3,000 | 37億9056万 | +9.2% | 7.46 | 1.03 |
| 07/22 | 4,105 | 4,115 | 4,045 | 4,045 | +0.12% | 2,300 | 38億5731万 | +11.77% | 7.59 | 1.05 |
| 07/21 | 3,905 | 4,040 | 3,905 | 4,040 | +4.12% | 3,900 | 38億5254万 | +12.35% | 7.58 | 1.05 |
| 07/17 | 3,850 | 3,895 | 3,820 | 3,880 | +0.39% | 4,000 | 36億9996万 | +8.59% | 7.28 | 1.01 |
| 07/16 | 4,000 | 4,000 | 3,860 | 3,865 | -3.38% | 2,500 | 36億8566万 | +8.72% | 7.25 | 1.01 |
| 07/15 | 4,115 | 4,140 | 3,860 | 4,000 | -2.2% | 11,400 | 38億1440万 | +13.03% | 7.51 | 1.04 |
| 07/14 | 3,565 | 4,100 | 3,565 | 4,090 | +14.25% | 34,300 | 39億22万 | +16.36% | 7.67 | 1.06 |
| 07/13 | 3,595 | 3,600 | 3,580 | 3,580 | -0.42% | 1,000 | 34億1388万 | +2.64% | 6.72 | 0.93 |
| 07/10 | 3,535 | 3,595 | 3,535 | 3,595 | +1.7% | 700 | 34億2819万 | +3.33% | 6.75 | 0.94 |
| 07/09 | 3,560 | 3,560 | 3,535 | 3,535 | -0.7% | 200 | 33億7097万 | +1.96% | 6.63 | 0.92 |
| 07/08 | 3,570 | 3,590 | 3,560 | 3,560 | 0% | 800 | 33億9481万 | +3.04% | 6.68 | 0.93 |
| 07/07 | 3,520 | 3,560 | 3,520 | 3,560 | +0.28% | 900 | 33億9481万 | +3.46% | 6.68 | 0.93 |
| 07/06 | 3,550 | 3,550 | 3,530 | 3,550 | +0.57% | 600 | 33億8528万 | +3.5% | 6.66 | 0.92 |
| 07/03 | 3,530 | 3,530 | 3,510 | 3,530 | +1.73% | 300 | 33億6620万 | +3.16% | 6.62 | 0.92 |
| 07/02 | 3,515 | 3,515 | 3,450 | 3,470 | -0.86% | 500 | 33億899万 | +1.55% | 6.51 | 0.9 |
| 07/01 | 3,445 | 3,500 | 3,445 | 3,500 | +2.34% | 500 | 33億3760万 | +2.52% | 6.57 | 0.91 |
| 06/30 | 3,405 | 3,420 | 3,405 | 3,420 | -1.58% | 300 | 32億6131万 | +0.29% | 6.42 | 0.89 |
| 06/29 | 3,555 | 3,555 | 3,415 | 3,475 | -1.97% | 1,000 | 33億1376万 | +1.91% | 6.52 | 0.9 |
| 06/26 | 3,525 | 3,545 | 3,525 | 3,545 | -0.28% | 2,100 | 33億8051万 | +3.9% | 6.65 | 0.92 |
| 06/25 | 3,570 | 3,570 | 3,500 | 3,555 | +1.57% | 2,600 | 33億9004万 | +4.16% | 6.67 | 0.93 |
| 06/24 | 3,435 | 3,500 | 3,435 | 3,500 | +2.49% | 1,000 | 33億3760万 | +2.49% | 6.57 | 0.91 |
| 06/23 | 3,430 | 3,430 | 3,410 | 3,415 | -1.01% | 300 | 32億5654万 | 0% | 6.41 | 0.89 |
| 06/22 | 3,420 | 3,450 | 3,420 | 3,450 | +1.17% | 500 | 32億8992万 | +0.88% | 6.47 | 0.9 |
| 06/19 | 3,440 | 3,440 | 3,400 | 3,410 | -1.02% | 700 | 32億5177万 | -0.35% | 6.4 | 0.89 |
| 06/18 | 3,450 | 3,450 | 3,445 | 3,445 | -0.29% | 600 | 32億8515万 | +0.55% | 6.46 | 0.9 |
| 06/17 | 3,460 | 3,490 | 3,450 | 3,455 | -0.29% | 900 | 32億9468万 | +0.73% | 6.48 | 0.9 |
| 06/16 | 3,475 | 3,475 | 3,465 | 3,465 | -0.29% | 200 | 33億422万 | +0.87% | 6.5 | 0.9 |
| 06/15 | 3,475 | 3,495 | 3,470 | 3,475 | +1.02% | 1,500 | 33億1376万 | +1.05% | 6.52 | 0.9 |
| 06/12 | 3,450 | 3,450 | 3,430 | 3,440 | -0.29% | 800 | 32億8038万 | 0% | 6.45 | 0.9 |
| 06/11 | 3,400 | 3,450 | 3,400 | 3,450 | +1.47% | 500 | 32億8992万 | +0.2% | 6.47 | 0.9 |
| 06/10 | 3,380 | 3,435 | 3,355 | 3,400 | -0.29% | 1,500 | 32億4224万 | -1.42% | 6.38 | 0.89 |
| 06/09 | 3,415 | 3,415 | 3,345 | 3,410 | +1.49% | 1,100 | 32億5177万 | -1.39% | 6.4 | 0.89 |
| 06/08 | 3,320 | 3,360 | 3,320 | 3,360 | +2.13% | 18,300 | 32億409万 | -3.06% | 6.3 | 0.87 |
| 06/05 | 3,240 | 3,290 | 3,240 | 3,290 | +1.7% | 1,100 | 31億3734万 | -5.32% | 6.17 | 0.86 |
| 06/04 | 3,225 | 3,240 | 3,225 | 3,235 | +0.47% | 400 | 30億8489万 | -7.28% | 6.07 | 0.84 |
| 06/03 | 3,290 | 3,290 | 3,220 | 3,220 | -2.13% | 3,500 | 30億7059万 | -8.18% | 6.04 | 0.84 |
| 06/02 | 3,365 | 3,365 | 3,290 | 3,290 | -1.94% | 1,100 | 31億3734万 | -6.56% | 6.17 | 0.86 |
| 06/01 | 3,385 | 3,420 | 3,355 | 3,355 | -1.47% | 1,400 | 31億9932万 | -5.01% | 6.29 | 0.87 |
| 05/29 | 3,430 | 3,430 | 3,360 | 3,405 | +0.29% | 2,300 | 32億4700万 | -3.87% | 6.39 | 0.89 |
| 05/28 | 3,390 | 3,440 | 3,380 | 3,395 | +0.15% | 600 | 32億3747万 | -4.39% | 6.37 | 0.88 |
| 05/27 | 3,415 | 3,415 | 3,390 | 3,390 | -0.73% | 1,700 | 32億3270万 | -4.75% | 6.36 | 0.88 |
| 05/26 | 3,525 | 3,525 | 3,355 | 3,415 | -3.12% | 2,700 | 32億5654万 | -4.37% | 6.41 | 0.89 |
| 05/25 | 3,535 | 3,535 | 3,435 | 3,525 | -1.4% | 3,800 | 33億6144万 | -1.56% | 6.61 | 0.92 |
| 05/22 | 3,600 | 3,600 | 3,525 | 3,575 | -0.69% | 1,600 | 34億912万 | -0.31% | 6.71 | 0.93 |
| 05/21 | 3,530 | 3,600 | 3,490 | 3,600 | +2.86% | 1,600 | 34億3296万 | +0.47% | 6.75 | 0.94 |
| 05/20 | 3,540 | 3,540 | 3,490 | 3,500 | -1.13% | 1,700 | 33億3760万 | -2.23% | 6.57 | 0.91 |
| 05/19 | 3,495 | 3,540 | 3,495 | 3,540 | +1.14% | 600 | 33億7574万 | -1.14% | 6.64 | 0.92 |
| 05/18 | 3,495 | 3,550 | 3,495 | 3,500 | -0.14% | 800 | 33億3760万 | -2.23% | 6.57 | 0.91 |
| 05/15 | 3,565 | 3,565 | 3,505 | 3,505 | -1.27% | 1,900 | 33億4236万 | -2.07% | 6.58 | 0.91 |
| 05/14 | 3,600 | 3,600 | 3,550 | 3,550 | -1.25% | 1,600 | 33億8528万 | -0.75% | 6.66 | 0.92 |
| 05/13 | 3,620 | 3,620 | 3,570 | 3,595 | +1.27% | 1,400 | 34億2819万 | +0.64% | 6.75 | 0.94 |
| 05/12 | 3,510 | 3,550 | 3,500 | 3,550 | +1.14% | 1,000 | 33億8528万 | -0.45% | 6.66 | 0.92 |
| 05/11 | 3,505 | 3,530 | 3,505 | 3,510 | +0.14% | 500 | 33億4713万 | -1.46% | 6.59 | 0.91 |
| 05/08 | 3,550 | 3,550 | 3,490 | 3,505 | -2.64% | 2,000 | 33億4236万 | -1.52% | 6.58 | 0.91 |
| 05/07 | 3,605 | 3,620 | 3,585 | 3,600 | -0.69% | 1,500 | 34億3296万 | +1.27% | 6.75 | 0.94 |
| 05/01 | 3,650 | 3,650 | 3,615 | 3,625 | +0.28% | 400 | 34億5680万 | +2.14% | 6.8 | 0.94 |
| 04/30 | 3,575 | 3,645 | 3,575 | 3,615 | +0.56% | 400 | 34億4726万 | +2.03% | 6.78 | 0.94 |
| 04/28 | 3,670 | 3,670 | 3,550 | 3,595 | -1.24% | 1,200 | 34億2819万 | +1.61% | 6.75 | 0.94 |
| 04/27 | 3,675 | 3,675 | 3,640 | 3,640 | -0.95% | 900 | 34億7110万 | +3.06% | 6.83 | 0.95 |
| 04/24 | 3,600 | 3,675 | 3,600 | 3,675 | +2.65% | 1,200 | 35億448万 | +4.4% | 6.9 | 0.96 |
| 04/23 | 3,570 | 3,615 | 3,570 | 3,580 | +0.42% | 800 | 34億1388万 | +1.99% | 6.72 | 0.93 |
| 04/22 | 3,600 | 3,600 | 3,555 | 3,565 | -0.97% | 1,700 | 33億9958万 | +1.68% | 6.69 | 0.93 |
| 04/21 | 3,620 | 3,620 | 3,600 | 3,600 | -0.69% | 500 | 34億3296万 | +2.83% | 6.75 | 0.94 |
| 04/20 | 3,635 | 3,635 | 3,600 | 3,625 | +0.55% | 700 | 34億5680万 | +3.63% | 6.8 | 0.94 |
| 04/17 | 3,655 | 3,655 | 3,600 | 3,605 | -1.77% | 2,100 | 34億3772万 | +3.15% | 6.76 | 0.94 |
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 | |
| 2013年 2月期 | 2,479 11/14 | 1,302 11/12 | 1,043,500 11/14 | 20億7145万 | 10億8795万 | +5.57% 1/31 | -9.65% 3/13 |
| 2014年 2月期 | 2,160 1/20 | 1,491 3/13 | 34,500 12/25 | 20億5977万 | 12億4587万 | +10.31% 12/26 | -10.46% 3/4 |
| 2015年 2月期 | 2,639 1/21 | 1,711 4/11 | 23,300 1/21 | 25億1655万 | 16億3160万 | +9.66% 9/22 | -7.25% 3/5 |
| 2016年 2月期 | 3,400 1/14 | 2,220 3/18 | 27,000 10/1 | 32億4224万 | 21億1699万 | +11.65% 8/19 | -9.18% 9/29 |
| 2017年 2月期 | 3,495 5/26 | 2,702 10/17 | 37,400 1/16 | 33億3283万 | 25億7662万 | +9.66% 5/26 | -9.02% 10/18 |
| 2018年 2月期 | 3,500 1/29 | 2,728 3/8 | 29,800 3/8 | 33億3760万 | 26億142万 | +9.93% 1/29 | -12.47% 3/12 |
| 2019年 2月期 | 2,830 3/1 | 2,101 12/25 | 7,500 3/26 | 26億9868万 | 20億351万 | +5.57% 1/29 | -11.9% 3/7 |
| 2020年 2月期 | 2,449 1/24 | 1,804 2/28 | 14,900 1/15 | 23億3536万 | 17億2029万 | +9.42% 7/25 | -29.6% 3/16 |
| 2021年 2月期 | 2,299 2/17 | 1,400 3/17 | 8,100 2/17 | 21億9232万 | 13億3504万 | +12.93% 1/20 | -10.79% 3/1 |
| 2022年 2月期 | 2,400 2/24 | 1,800 3/5 | 28,000 4/20 | 22億8864万 | 17億1648万 | +7.47% 1/18 | -10.94% 3/2 |
| 2023年 2月期 | 3,055 2/22 | 1,942 3/7 | 115,700 8/26 | 29億1324万 | 18億5189万 | +17.74% 8/22 | -12.61% 3/14 |
| 2024年 2月期 | 3,585 2/15 | 2,300 3/29 | 46,300 2/28 | 34億1865万 | 21億9328万 | +12.11% 1/16 | -11.45% 3/1 |
| 2025年 2月期 | 3,650 1/30 | 2,445 8/5 | 19,900 3/1 | 34億8064万 | 23億3155万 | +7.8% 10/17 | -21.99% 8/5 |
| 2026年 2月期 | 4,000 1/14 | 2,585 4/7 | 49,700 4/14 | 38億1440万 | 24億6505万 | +9.04% 1/15 | -8.25% 3/23 |
| 最新 | 4,210 2026/9/11 | 300 | 40億1465万 | -1.96% 4,294 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/11 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
1,302円（2012/11/12） - 223%（3.23倍）
4,210円（9/11）
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。
