- 3179
- 2026/09/30
- 時価
- 283億円
- PER 予
- 15.24倍
- 2013年以降
- 6.08-46.41倍
（2013-2026年） - PBR
- 3.05倍
- 2013年以降
- 1.36-10.33倍
（2013-2026年） - 配当 予
- 3.01%
- ROE 予
- 19.99%
- ROA 予
- 9.64%
- 資料
- Link
- CSV,JSON
シュッピン（3179）のPER（株価収益率）の推移
- 2013年3月29日
- 11.09倍
- 2014年3月31日
- 18.97倍
- 2015年3月31日
- 33.64倍
- 2016年3月31日
- 27.81倍
- 2017年3月31日
- 26.29倍
- 2018年3月30日
- 28.27倍
- 2019年3月29日
- 19.92倍
- 2020年3月31日
- 12.56倍
- 2021年3月31日
- 22.64倍
- 2022年3月31日
- 14.32倍
- 2023年3月31日
- 10.53倍
- 2024年3月29日
- 11.16倍
- 2025年3月31日
- 12.16倍
- 2026年3月31日
- 14倍
2026/05/07～2026/09/30
株価＆PERの推移
| 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 | 1,335 | 1,353 | 1,307 | 1,329 | -0.45% | 378,800 | - | +8.58% | - | - |
| 09/29 | 1,336 | 1,352 | 1,320 | 1,335 | +0.07% | 234,800 | - | +9.25% | - | - |
| 09/28 | 1,320 | 1,349 | 1,311 | 1,334 | +1.99% | 230,800 | - | +9.34% | - | - |
| 09/25 | 1,287 | 1,308 | 1,285 | 1,308 | +1.08% | 248,900 | - | +7.57% | - | - |
| 09/24 | 1,272 | 1,294 | 1,265 | 1,294 | +2.7% | 152,900 | - | +6.59% | - | - |
| 09/18 | 1,240 | 1,274 | 1,224 | 1,260 | +2.02% | 87,300 | - | +4.05% | - | - |
| 09/17 | 1,219 | 1,244 | 1,219 | 1,235 | +1.31% | 86,300 | - | +2.15% | - | - |
| 09/16 | 1,200 | 1,222 | 1,191 | 1,219 | +0.58% | 82,800 | - | +0.83% | - | - |
| 09/15 | 1,173 | 1,227 | 1,173 | 1,212 | +2.71% | 97,400 | - | +0.33% | - | - |
| 09/14 | 1,133 | 1,182 | 1,126 | 1,180 | +4.15% | 71,400 | - | -2.4% | - | - |
| 09/11 | 1,149 | 1,167 | 1,121 | 1,133 | -1.22% | 255,200 | - | -6.67% | - | - |
| 09/10 | 1,135 | 1,156 | 1,132 | 1,147 | +0.7% | 85,200 | - | -6.29% | - | - |
| 09/09 | 1,150 | 1,151 | 1,133 | 1,139 | -1.3% | 107,800 | - | -7.62% | - | - |
| 09/08 | 1,191 | 1,195 | 1,151 | 1,154 | -3.83% | 188,300 | - | -7.09% | - | - |
| 09/07 | 1,199 | 1,211 | 1,193 | 1,200 | 0% | 94,500 | - | -4.08% | - | - |
| 09/04 | 1,192 | 1,211 | 1,188 | 1,200 | +0.59% | 74,000 | - | -4.53% | - | - |
| 09/03 | 1,200 | 1,202 | 1,176 | 1,193 | +0.34% | 69,400 | - | -5.54% | - | - |
| 09/02 | 1,199 | 1,201 | 1,182 | 1,189 | -1.49% | 77,500 | - | -6.23% | - | - |
| 09/01 | 1,190 | 1,221 | 1,190 | 1,207 | +0.58% | 68,400 | - | -5.18% | - | - |
| 08/31 | 1,216 | 1,216 | 1,200 | 1,200 | -1.72% | 41,700 | - | -5.96% | - | - |
| 08/28 | 1,207 | 1,225 | 1,206 | 1,221 | +0.66% | 104,800 | - | -4.46% | - | - |
| 08/27 | 1,222 | 1,235 | 1,209 | 1,213 | -1.06% | 50,200 | - | -5.16% | - | - |
| 08/26 | 1,245 | 1,256 | 1,226 | 1,226 | -0.73% | 72,600 | - | -4.29% | - | - |
| 08/25 | 1,243 | 1,257 | 1,219 | 1,235 | -0.72% | 83,600 | - | -3.59% | - | - |
| 08/24 | 1,270 | 1,277 | 1,241 | 1,244 | -2.05% | 84,800 | - | -2.43% | - | - |
| 08/21 | 1,280 | 1,284 | 1,251 | 1,270 | -1.09% | 94,500 | - | +0.08% | - | - |
| 08/20 | 1,237 | 1,284 | 1,233 | 1,284 | +4.14% | 103,700 | - | +1.74% | - | - |
| 08/19 | 1,239 | 1,239 | 1,206 | 1,233 | -1.36% | 94,500 | - | -1.67% | - | - |
| 08/18 | 1,242 | 1,254 | 1,230 | 1,250 | +1.38% | 183,300 | - | +0.16% | - | - |
| 08/17 | 1,231 | 1,244 | 1,218 | 1,233 | +1.23% | 78,200 | - | -0.56% | - | - |
| 08/14 | 1,230 | 1,237 | 1,211 | 1,218 | -0.33% | 116,200 | - | -1.3% | - | - |
| 08/13 | 1,205 | 1,267 | 1,202 | 1,222 | +1.16% | 153,500 | - | -0.57% | - | - |
| 08/12 | 1,239 | 1,239 | 1,193 | 1,208 | -1.15% | 205,200 | - | -1.23% | - | - |
| 08/10 | 1,288 | 1,288 | 1,220 | 1,222 | -7.28% | 261,100 | - | +0.41% | - | - |
| 08/07 | 1,372 | 1,372 | 1,297 | 1,318 | -4.08% | 79,700 | - | +8.93% | - | - |
| 08/06 | 1,374 | 1,400 | 1,355 | 1,374 | +0.81% | 117,900 | - | +14.6% | - | - |
| 08/05 | 1,363 | 1,387 | 1,348 | 1,363 | -0.15% | 95,900 | - | +14.92% | - | - |
| 08/04 | 1,349 | 1,377 | 1,318 | 1,365 | -0.8% | 146,800 | - | +16.17% | - | - |
| 08/03 | 1,367 | 1,415 | 1,348 | 1,376 | +1.55% | 206,800 | - | +18.21% | - | - |
| 07/31 | 1,320 | 1,393 | 1,301 | 1,355 | +0.82% | 133,300 | - | +17.52% | - | - |
| 07/30 | 1,322 | 1,369 | 1,300 | 1,344 | +0.75% | 157,100 | - | +17.79% | - | - |
| 07/29 | 1,318 | 1,350 | 1,286 | 1,334 | +1.99% | 149,000 | - | +17.84% | - | - |
| 07/28 | 1,295 | 1,310 | 1,289 | 1,308 | +1.24% | 62,100 | - | +16.58% | - | - |
| 07/27 | 1,245 | 1,310 | 1,245 | 1,292 | +4.19% | 109,100 | - | +15.87% | - | - |
| 07/24 | 1,229 | 1,242 | 1,210 | 1,240 | +0.16% | 71,100 | - | +11.91% | - | - |
| 07/23 | 1,272 | 1,278 | 1,228 | 1,238 | -1.98% | 88,300 | - | +12.34% | - | - |
| 07/22 | 1,217 | 1,280 | 1,210 | 1,263 | +2.35% | 329,200 | - | +15.24% | - | - |
| 07/21 | 1,186 | 1,274 | 1,165 | 1,234 | +12.59% | 1,250,900 | - | +13.31% | - | - |
| 07/17 | 1,090 | 1,100 | 1,088 | 1,096 | +0.92% | 68,600 | - | +1.11% | - | - |
| 07/16 | 1,093 | 1,107 | 1,086 | 1,086 | -0.64% | 46,700 | - | +0.18% | - | - |
| 07/15 | 1,084 | 1,098 | 1,082 | 1,093 | +0.83% | 32,700 | - | +0.92% | - | - |
| 07/14 | 1,088 | 1,094 | 1,082 | 1,084 | +0.65% | 43,600 | - | +0.18% | - | - |
| 07/13 | 1,063 | 1,082 | 1,053 | 1,077 | +1.03% | 94,300 | - | -0.37% | - | - |
| 07/10 | 1,085 | 1,085 | 1,062 | 1,066 | -1.3% | 38,900 | - | -1.39% | - | - |
| 07/09 | 1,080 | 1,085 | 1,066 | 1,080 | +0.37% | 37,100 | - | 0% | - | - |
| 07/08 | 1,067 | 1,081 | 1,061 | 1,076 | -0.09% | 46,200 | - | -0.28% | - | - |
| 07/07 | 1,055 | 1,077 | 1,053 | 1,077 | +2.09% | 53,400 | - | 0% | - | - |
| 07/06 | 1,055 | 1,064 | 1,052 | 1,055 | -0.19% | 51,500 | - | -1.95% | - | - |
| 07/03 | 1,050 | 1,064 | 1,049 | 1,057 | +0.57% | 43,300 | - | -1.77% | - | - |
| 07/02 | 1,046 | 1,060 | 1,041 | 1,051 | +0.48% | 68,500 | - | -2.32% | - | - |
| 07/01 | 1,079 | 1,079 | 1,033 | 1,046 | -3.42% | 124,100 | - | -2.79% | - | - |
| 06/30 | 1,089 | 1,102 | 1,082 | 1,083 | -1.55% | 118,400 | - | +0.56% | - | - |
| 06/29 | 1,096 | 1,105 | 1,082 | 1,100 | +1.57% | 146,500 | - | +2.23% | - | - |
| 06/26 | 1,086 | 1,091 | 1,069 | 1,083 | +1.88% | 124,500 | - | +0.84% | - | - |
| 06/25 | 1,120 | 1,125 | 1,057 | 1,063 | -4.58% | 140,400 | - | -1.02% | - | - |
| 06/24 | 1,100 | 1,119 | 1,100 | 1,114 | +1.27% | 82,200 | - | +3.63% | - | - |
| 06/23 | 1,102 | 1,113 | 1,100 | 1,100 | -1.08% | 70,700 | - | +2.52% | - | - |
| 06/22 | 1,119 | 1,129 | 1,109 | 1,112 | -0.8% | 53,100 | - | +4.02% | - | - |
| 06/19 | 1,096 | 1,121 | 1,096 | 1,121 | +2.19% | 65,100 | - | +5.26% | - | - |
| 06/18 | 1,095 | 1,115 | 1,094 | 1,097 | +0.18% | 80,700 | - | +3.39% | - | - |
| 06/17 | 1,086 | 1,117 | 1,086 | 1,095 | +0.83% | 89,500 | - | +3.5% | - | - |
| 06/16 | 1,095 | 1,097 | 1,082 | 1,086 | -1.18% | 80,600 | - | +3.04% | - | - |
| 06/15 | 1,107 | 1,108 | 1,082 | 1,099 | +0.73% | 81,500 | - | +4.17% | - | - |
| 06/12 | 1,078 | 1,104 | 1,076 | 1,091 | +1.49% | 156,500 | - | +3.31% | - | - |
| 06/11 | 1,078 | 1,080 | 1,064 | 1,075 | +0.28% | 80,500 | - | +1.8% | - | - |
| 06/10 | 1,060 | 1,075 | 1,055 | 1,072 | +1.13% | 119,900 | - | +1.42% | - | - |
| 06/09 | 1,068 | 1,076 | 1,055 | 1,060 | +0.38% | 74,700 | - | +0.28% | - | - |
| 06/08 | 1,036 | 1,067 | 1,032 | 1,056 | 0% | 133,500 | - | -0.28% | - | - |
| 06/05 | 1,040 | 1,060 | 1,040 | 1,056 | +1.54% | 33,700 | - | -0.47% | - | - |
| 06/04 | 1,040 | 1,051 | 1,036 | 1,040 | 0% | 56,600 | - | -2.16% | - | - |
| 06/03 | 1,050 | 1,056 | 1,038 | 1,040 | -0.95% | 118,400 | - | -2.26% | - | - |
| 06/02 | 1,029 | 1,054 | 1,027 | 1,050 | +0.38% | 95,700 | - | -1.59% | - | - |
| 06/01 | 1,058 | 1,058 | 1,040 | 1,046 | -1.41% | 149,700 | - | -2.06% | - | - |
| 05/29 | 1,055 | 1,080 | 1,055 | 1,061 | 0% | 89,300 | - | -0.75% | - | - |
| 05/28 | 1,067 | 1,067 | 1,045 | 1,061 | -0.56% | 122,000 | - | -0.93% | - | - |
| 05/27 | 1,056 | 1,068 | 1,039 | 1,067 | +0.47% | 192,000 | - | -0.56% | - | - |
| 05/26 | 1,050 | 1,062 | 1,050 | 1,062 | +0.95% | 79,600 | - | -1.58% | - | - |
| 05/25 | 1,080 | 1,083 | 1,051 | 1,052 | -2.59% | 99,500 | - | -3.04% | - | - |
| 05/22 | 1,089 | 1,095 | 1,064 | 1,080 | -0.83% | 131,400 | - | -1.01% | - | - |
| 05/21 | 1,062 | 1,096 | 1,060 | 1,089 | +4.11% | 197,700 | - | -0.64% | - | - |
| 05/20 | 1,005 | 1,050 | 1,005 | 1,046 | +4.7% | 304,100 | - | -4.91% | - | - |
| 05/19 | 1,028 | 1,040 | 998 | 999 | -2.15% | 150,200 | - | -9.76% | - | - |
| 05/18 | 1,003 | 1,030 | 1,002 | 1,021 | +0.39% | 174,600 | - | -8.35% | - | - |
| 05/15 | 1,042 | 1,046 | 1,006 | 1,017 | -0.78% | 158,100 | - | -9.12% | - | - |
| 05/14 | 1,012 | 1,043 | 1,006 | 1,025 | +2.71% | 260,600 | - | -8.73% | - | - |
| 05/13 | 1,025 | 1,048 | 972 | 998 | -10.17% | 539,100 | - | -11.37% | - | - |
| 05/12 | 1,124 | 1,128 | 1,107 | 1,111 | -1.16% | 175,200 | - | -1.77% | - | - |
| 05/11 | 1,106 | 1,127 | 1,101 | 1,124 | +3.59% | 162,900 | - | -0.71% | - | - |
| 05/08 | 1,087 | 1,101 | 1,066 | 1,085 | -1% | 222,400 | - | -4.07% | - | - |
| 05/07 | 1,100 | 1,109 | 1,080 | 1,096 | +0.37% | 201,200 | - | -3.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2013年 3月期 | 143 570 12/20 | 90 358 2/13 | 11,062,000 2,765,500 12/20 | 14.5 | 9.1 | 2.45 | 1.54 | 28億5000万 | 20億5850万 | 11.09倍 3/29 |
| 2014年 3月期 | 385 1,540 2/3 | 100 400 4/2 | 2,910,400 727,600 8/29 | 23.4 | 6.08 | 5.22 | 1.36 | 91億9549万 | 23億5700万 | 18.97倍 3/31 |
| 2015年 3月期 | 980 1,960 1/30 | 277 1,107 4/11 | 886,200 443,100 2/9 | 41.63 | 11.76 | 10.33 | 2.92 | 234億6198万 | 66億2561万 | 33.64倍 3/31 |
| 2016年 3月期 | 1,075 2,149 6/25 | 437 873 2/12 | 1,725,200 862,600 11/20 | 45.9 | 18.65 | 9.37 | 3.8 | 257億2438万 | 104億5015万 | 27.81倍 3/31 |
| 2017年 3月期 | 893 1,786 3/10 | 458 916 8/5 | 573,200 286,600 2/16 | 28.84 | 14.79 | 6.3 | 3.23 | 213億7913万 | 109億6488万 | 26.29倍 3/31 |
| 2018年 3月期 | 1,700 3,400 12/11 | 721 1,441 4/6 | 2,726,200 1,363,100 11/8 | 37.78 | 16.01 | 9.41 | 3.99 | 406億9936万 | 172億4934万 | 28.27倍 3/30 |
| 2019年 3月期 | 1,908 7/27 | 665 1/24 | 1,131,400 8/7 | 46.41 | 16.18 | 9.22 | 3.21 | 456億7904万 | 159億2447万 | 19.92倍 3/29 |
| 2020年 3月期 | 1,325 1/14 | 516 3/23 | 3,056,600 8/8 | 26.21 | 10.21 | 5.49 | 2.14 | 317億4654万 | 123億6318万 | 12.56倍 3/31 |
| 2021年 3月期 | 1,129 2/24 | 546 4/6 | 1,067,900 8/6 | 24.98 | 12.08 | 4.17 | 2.02 | 270億6684万 | 130億8197万 | 22.64倍 3/31 |
| 2022年 3月期 | 1,390 10/19 | 885 6/2 | 3,527,600 1/18 | 15.1 | 9.61 | 5.34 | 3.4 | 333億3469万 | 212億1714万 | 14.32倍 3/31 |
| 2023年 3月期 | 1,574 6/7 6/6 | 839 3/30 | 2,022,400 2/8 | 19.39 | 10.33 | 5.11 | 2.73 | 377億6497万 | 196億4602万 | 10.53倍 3/31 |
| 2024年 3月期 | 1,289 11/13 | 817 4/6 | 2,216,900 5/11 | 11.71 | 7.42 | 3.3 | 2.09 | 299億1510万 | 191億3086万 | 11.16倍 3/29 |
| 2025年 3月期 | 1,547 7/17 | 966 12/17 | 1,137,900 2/10 | 16.63 | 10.39 | 3.32 | 2.07 | 359億276万 | 224億1891万 | 12.16倍 3/31 |
| 2026年 3月期 | 1,372 10/23 | 978 4/7 | 965,800 8/8 | 17.46 | 12.45 | 2.84 | 2.02 | 304億5427万 | 226億9741万 | 14倍 3/31 |
| 最新 | 1,329 2026/9/30 | 378,800 | - | - | 283億7985万 | - | ||||
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。
