- 3177
- 2026/10/02
- 時価
- 46億円
- PER 予
- 9.07倍
- 2013年以降
- 4.48-31.94倍
（2013-2026年） - PBR
- 1.26倍
- 2013年以降
- 0.67-2倍
（2013-2026年） - 配当 予
- 2.79%
- ROE 予
- 13.87%
- ROA 予
- 7.28%
- 資料
- Link
- CSV,JSON
ありがとうサービス（3177）のイベントチャート
2026/05/11～2026/10/02
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/02 | 4,900 | 4,900 | 4,780 | 4,835 | -3.3% | 1,400 | - | +7.37% |
| 10/01 | 5,060 | 5,060 | 4,930 | 5,000 | -1.19% | 1,900 | - | +11.51% |
| 09/30 | 5,370 | 5,400 | 5,030 | 5,060 | -0.98% | 7,500 | - | +13.48% |
| 09/29 | 4,970 | 5,300 | 4,940 | 5,110 | +3.13% | 9,500 | - | +15.38% |
| 09/28 | 4,715 | 5,190 | 4,715 | 4,955 | +4.32% | 3,300 | - | +12.64% |
| 09/25 | 4,585 | 4,750 | 4,515 | 4,750 | +3.94% | 2,400 | - | +8.57% |
| 09/24 | 4,550 | 4,570 | 4,515 | 4,570 | 0% | 800 | - | +4.91% |
| 09/18 | 4,550 | 4,570 | 4,505 | 4,570 | +0.44% | 800 | - | +5.23% |
| 09/17 | 4,460 | 4,600 | 4,440 | 4,550 | +1.11% | 2,200 | - | +5.08% |
| 09/16 | 4,380 | 4,500 | 4,380 | 4,500 | +2.97% | 3,400 | - | +4.26% |
| 09/15 | 4,250 | 4,370 | 4,245 | 4,370 | +2.34% | 800 | - | +1.56% |
| 09/14 | 4,210 | 4,310 | 4,210 | 4,270 | +1.43% | 2,600 | - | -0.63% |
| 09/11 | 4,200 | 4,210 | 4,200 | 4,210 | +1.2% | 300 | - | -1.96% |
| 09/10 | 4,085 | 4,160 | 4,085 | 4,160 | +0.12% | 600 | - | -3.12% |
| 09/09 | 4,165 | 4,165 | 3,990 | 4,155 | -1.07% | 4,200 | - | -3.28% |
| 09/08 | 4,220 | 4,220 | 4,200 | 4,200 | -0.47% | 600 | - | -2.3% |
| 09/07 | 4,205 | 4,275 | 4,205 | 4,220 | -0.47% | 900 | - | -1.86% |
| 09/04 | 4,345 | 4,345 | 4,135 | 4,240 | -2.86% | 2,400 | - | -1.26% |
| 09/03 | 4,415 | 4,425 | 4,365 | 4,365 | -1.36% | 1,100 | - | +1.8% |
| 09/02 | 4,450 | 4,450 | 4,420 | 4,425 | -0.56% | 1,000 | - | +3.48% |
| 09/01 | 4,450 | 4,450 | 4,410 | 4,450 | +0.56% | 900 | - | +4.44% |
| 08/31 | 4,445 | 4,445 | 4,425 | 4,425 | +0.11% | 1,000 | - | +4.22% |
| 08/28 | 4,355 | 4,420 | 4,330 | 4,420 | +0.68% | 2,100 | - | +4.42% |
| 08/27 | 4,365 | 4,390 | 4,365 | 4,390 | +0.23% | 1,700 | - | +4.15% |
| 08/26 | 4,375 | 4,380 | 4,335 | 4,380 | +0.46% | 600 | - | +4.26% |
| 08/25 | 4,380 | 4,380 | 4,275 | 4,360 | -0.46% | 1,500 | - | +4.11% |
| 08/24 | 4,340 | 4,380 | 4,330 | 4,380 | +1.62% | 800 | - | +5.09% |
| 08/21 | 4,360 | 4,410 | 4,300 | 4,310 | -1.15% | 1,100 | - | +3.91% |
| 08/20 | 4,320 | 4,400 | 4,320 | 4,360 | +0.35% | 1,200 | - | +5.44% |
| 08/19 | 4,265 | 4,350 | 4,265 | 4,345 | +1.88% | 1,000 | - | +5.33% |
| 08/18 | 4,265 | 4,330 | 4,260 | 4,265 | 0% | 900 | - | +4.18% |
| 08/17 | 4,215 | 4,285 | 4,215 | 4,265 | +0.71% | 1,800 | - | +4.87% |
| 08/14 | 4,210 | 4,255 | 4,185 | 4,235 | +0.59% | 700 | - | +4.88% |
| 08/13 | 4,175 | 4,260 | 4,175 | 4,210 | +0.96% | 1,100 | - | +4.96% |
| 08/12 | 4,225 | 4,225 | 4,170 | 4,170 | -1.3% | 1,300 | - | +4.64% |
| 08/10 | 4,200 | 4,270 | 4,180 | 4,225 | +0.84% | 900 | - | +6.69% |
| 08/07 | 4,205 | 4,205 | 4,155 | 4,190 | -0.36% | 1,700 | - | +6.56% |
| 08/06 | 4,285 | 4,285 | 4,200 | 4,205 | -0.24% | 1,500 | - | +7.71% |
| 08/05 | 4,235 | 4,270 | 4,160 | 4,215 | -0.24% | 1,300 | - | +8.77% |
| 08/04 | 4,230 | 4,245 | 4,190 | 4,225 | -0.12% | 1,700 | - | +9.91% |
| 08/03 | 4,145 | 4,270 | 4,090 | 4,230 | +3.8% | 5,400 | - | +10.91% |
| 07/31 | 4,060 | 4,130 | 4,010 | 4,075 | -0.24% | 1,200 | - | +7.63% |
| 07/30 | 4,060 | 4,100 | 4,050 | 4,085 | +0.37% | 600 | - | +8.5% |
| 07/29 | 4,050 | 4,100 | 4,050 | 4,070 | +0.74% | 1,300 | - | +8.77% |
| 07/28 | 4,020 | 4,040 | 3,995 | 4,040 | -1.1% | 800 | - | +8.72% |
| 07/27 | 4,085 | 4,130 | 4,085 | 4,085 | 0% | 1,000 | - | +10.64% |
| 07/24 | 3,995 | 4,085 | 3,990 | 4,085 | +2.77% | 900 | - | +11.46% |
| 07/23 | 4,070 | 4,085 | 3,975 | 3,975 | -1.73% | 3,000 | - | +9.2% |
| 07/22 | 4,105 | 4,115 | 4,045 | 4,045 | +0.12% | 2,300 | - | +11.77% |
| 07/21 | 3,905 | 4,040 | 3,905 | 4,040 | +4.12% | 3,900 | - | +12.35% |
| 07/17 | 3,850 | 3,895 | 3,820 | 3,880 | +0.39% | 4,000 | - | +8.59% |
| 07/16 | 4,000 | 4,000 | 3,860 | 3,865 | -3.38% | 2,500 | - | +8.72% |
| 07/15 | 4,115 | 4,140 | 3,860 | 4,000 | -2.2% | 11,400 | - | +13.03% |
| 07/14 | （IR情報）13:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 07/14 | 3,565 | 4,100 | 3,565 | 4,090 | +14.25% | 34,300 | - | +16.36% |
| 07/13 | 3,595 | 3,600 | 3,580 | 3,580 | -0.42% | 1,000 | - | +2.64% |
| 07/10 | 3,535 | 3,595 | 3,535 | 3,595 | +1.7% | 700 | - | +3.33% |
| 07/09 | 3,560 | 3,560 | 3,535 | 3,535 | -0.7% | 200 | - | +1.96% |
| 07/08 | 3,570 | 3,590 | 3,560 | 3,560 | 0% | 800 | - | +3.04% |
| 07/07 | 3,520 | 3,560 | 3,520 | 3,560 | +0.28% | 900 | - | +3.46% |
| 07/06 | 3,550 | 3,550 | 3,530 | 3,550 | +0.57% | 600 | - | +3.5% |
| 07/03 | 3,530 | 3,530 | 3,510 | 3,530 | +1.73% | 300 | - | +3.16% |
| 07/02 | 3,515 | 3,515 | 3,450 | 3,470 | -0.86% | 500 | - | +1.55% |
| 07/01 | 3,445 | 3,500 | 3,445 | 3,500 | +2.34% | 500 | - | +2.52% |
| 06/30 | 3,405 | 3,420 | 3,405 | 3,420 | -1.58% | 300 | - | +0.29% |
| 06/29 | 3,555 | 3,555 | 3,415 | 3,475 | -1.97% | 1,000 | - | +1.91% |
| 06/26 | 3,525 | 3,545 | 3,525 | 3,545 | -0.28% | 2,100 | - | +3.9% |
| 06/25 | 3,570 | 3,570 | 3,500 | 3,555 | +1.57% | 2,600 | - | +4.16% |
| 06/24 | 3,435 | 3,500 | 3,435 | 3,500 | +2.49% | 1,000 | - | +2.49% |
| 06/23 | 3,430 | 3,430 | 3,410 | 3,415 | -1.01% | 300 | - | 0% |
| 06/22 | 3,420 | 3,450 | 3,420 | 3,450 | +1.17% | 500 | - | +0.88% |
| 06/19 | 3,440 | 3,440 | 3,400 | 3,410 | -1.02% | 700 | - | -0.35% |
| 06/18 | 3,450 | 3,450 | 3,445 | 3,445 | -0.29% | 600 | - | +0.55% |
| 06/17 | 3,460 | 3,490 | 3,450 | 3,455 | -0.29% | 900 | - | +0.73% |
| 06/16 | 3,475 | 3,475 | 3,465 | 3,465 | -0.29% | 200 | - | +0.87% |
| 06/15 | 3,475 | 3,495 | 3,470 | 3,475 | +1.02% | 1,500 | - | +1.05% |
| 06/12 | 3,450 | 3,450 | 3,430 | 3,440 | -0.29% | 800 | - | 0% |
| 06/11 | 3,400 | 3,450 | 3,400 | 3,450 | +1.47% | 500 | - | +0.2% |
| 06/10 | 3,380 | 3,435 | 3,355 | 3,400 | -0.29% | 1,500 | - | -1.42% |
| 06/09 | 3,415 | 3,415 | 3,345 | 3,410 | +1.49% | 1,100 | - | -1.39% |
| 06/08 | 3,320 | 3,360 | 3,320 | 3,360 | +2.13% | 18,300 | - | -3.06% |
| 06/05 | 3,240 | 3,290 | 3,240 | 3,290 | +1.7% | 1,100 | - | -5.32% |
| 06/04 | 3,225 | 3,240 | 3,225 | 3,235 | +0.47% | 400 | - | -7.28% |
| 06/03 | 3,290 | 3,290 | 3,220 | 3,220 | -2.13% | 3,500 | - | -8.18% |
| 06/02 | 3,365 | 3,365 | 3,290 | 3,290 | -1.94% | 1,100 | - | -6.56% |
| 06/01 | 3,385 | 3,420 | 3,355 | 3,355 | -1.47% | 1,400 | - | -5.01% |
| 05/29 | 3,430 | 3,430 | 3,360 | 3,405 | +0.29% | 2,300 | - | -3.87% |
| 05/28 | 3,390 | 3,440 | 3,380 | 3,395 | +0.15% | 600 | - | -4.39% |
| 05/27 | 3,415 | 3,415 | 3,390 | 3,390 | -0.73% | 1,700 | - | -4.75% |
| 05/26 | 3,525 | 3,525 | 3,355 | 3,415 | -3.12% | 2,700 | - | -4.37% |
| 05/25 | 3,535 | 3,535 | 3,435 | 3,525 | -1.4% | 3,800 | - | -1.56% |
| 05/22 | 3,600 | 3,600 | 3,525 | 3,575 | -0.69% | 1,600 | - | -0.31% |
| 05/21 | 3,530 | 3,600 | 3,490 | 3,600 | +2.86% | 1,600 | - | +0.47% |
| 05/20 | 3,540 | 3,540 | 3,490 | 3,500 | -1.13% | 1,700 | - | -2.23% |
| 05/19 | 3,495 | 3,540 | 3,495 | 3,540 | +1.14% | 600 | - | -1.14% |
| 05/18 | 3,495 | 3,550 | 3,495 | 3,500 | -0.14% | 800 | - | -2.23% |
| 05/15 | 3,565 | 3,565 | 3,505 | 3,505 | -1.27% | 1,900 | - | -2.07% |
| 05/14 | 3,600 | 3,600 | 3,550 | 3,550 | -1.25% | 1,600 | - | -0.75% |
| 05/13 | 3,620 | 3,620 | 3,570 | 3,595 | +1.27% | 1,400 | - | +0.64% |
| 05/12 | 3,510 | 3,550 | 3,500 | 3,550 | +1.14% | 1,000 | - | -0.45% |
| 05/11 | 3,505 | 3,530 | 3,505 | 3,510 | +0.14% | 500 | - | -1.46% |
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。
