- 3183
- 2026/09/28
- 時価
- 389億円
- PER 予
- 15.88倍
- 2014年以降
- 6.01-24.17倍
（2014-2026年） - PBR
- 1.58倍
- 2014年以降
- 0.98-3.04倍
（2014-2026年） - 配当 予
- 4.31%
- ROE 予
- 9.95%
- ROA 予
- 4.45%
- 資料
- Link
- CSV,JSON
ウイン・パートナーズ（3183）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,276
- 始値
- 1,276
- 高値
- 1,276
- 安値
- 1,268
- 終値 ±0%
- 1,276
- 出来高 +20.19%
- 25,000
乖離率
- 株価（5日）
移動平均値 - +0.16%
1,274 - 株価（25日）
移動平均値 - +0.63%
1,268 - 出来高（5日）
移動平均値 - +36.61%
18,300
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 | 1,276 | 1,276 | 1,268 | 1,276 | 0% | 25,000 | - | +0.63% | - | - |
| 09/25 | 1,275 | 1,283 | 1,269 | 1,276 | +0.39% | 20,800 | - | +0.63% | - | - |
| 09/24 | 1,280 | 1,282 | 1,271 | 1,271 | -0.16% | 19,700 | - | +0.24% | - | - |
| 09/18 | 1,262 | 1,276 | 1,262 | 1,273 | 0% | 13,200 | - | +0.39% | - | - |
| 09/17 | 1,263 | 1,273 | 1,260 | 1,273 | +0.79% | 12,800 | - | +0.32% | - | - |
| 09/16 | 1,259 | 1,269 | 1,256 | 1,263 | -0.08% | 8,700 | - | -0.55% | - | - |
| 09/15 | 1,256 | 1,264 | 1,255 | 1,264 | -0.08% | 10,300 | - | -0.47% | - | - |
| 09/14 | 1,242 | 1,265 | 1,242 | 1,265 | +1.61% | 12,600 | - | -0.39% | - | - |
| 09/11 | 1,241 | 1,246 | 1,232 | 1,245 | -0.4% | 29,700 | - | -1.97% | - | - |
| 09/10 | 1,250 | 1,255 | 1,244 | 1,250 | 0% | 16,000 | - | -1.57% | - | - |
| 09/09 | 1,253 | 1,256 | 1,250 | 1,250 | -0.24% | 15,800 | - | -1.57% | - | - |
| 09/08 | 1,259 | 1,260 | 1,253 | 1,253 | -0.56% | 16,700 | - | -1.42% | - | - |
| 09/07 | 1,273 | 1,273 | 1,258 | 1,260 | -1.02% | 18,300 | - | -1.02% | - | - |
| 09/04 | 1,256 | 1,276 | 1,256 | 1,273 | +0.87% | 15,300 | - | -0.24% | - | - |
| 09/03 | 1,253 | 1,263 | 1,253 | 1,262 | +0.72% | 18,700 | - | -1.25% | - | - |
| 09/02 | 1,266 | 1,271 | 1,253 | 1,253 | -1.03% | 34,100 | - | -2.26% | - | - |
| 09/01 | 1,268 | 1,280 | 1,266 | 1,266 | -0.39% | 20,700 | - | -1.4% | - | - |
| 08/31 | 1,270 | 1,281 | 1,264 | 1,271 | +0.24% | 19,400 | - | -1.24% | - | - |
| 08/28 | 1,272 | 1,279 | 1,268 | 1,268 | -0.39% | 23,300 | - | -1.63% | - | - |
| 08/27 | 1,274 | 1,284 | 1,268 | 1,273 | -0.24% | 20,400 | - | -1.32% | - | - |
| 08/26 | 1,285 | 1,285 | 1,272 | 1,276 | -0.23% | 15,600 | - | -1.24% | - | - |
| 08/25 | 1,279 | 1,294 | 1,269 | 1,279 | -0.62% | 24,400 | - | -1.16% | - | - |
| 08/24 | 1,289 | 1,293 | 1,280 | 1,287 | -0.16% | 11,200 | - | -0.62% | - | - |
| 08/21 | 1,270 | 1,290 | 1,270 | 1,289 | +0.47% | 15,100 | - | -0.46% | - | - |
| 08/20 | 1,273 | 1,288 | 1,265 | 1,283 | +0.79% | 17,600 | - | -1% | - | - |
| 08/19 | 1,275 | 1,280 | 1,266 | 1,273 | -0.16% | 15,600 | - | -1.85% | - | - |
| 08/18 | 1,277 | 1,286 | 1,266 | 1,275 | -0.39% | 14,100 | - | -1.77% | - | - |
| 08/17 | 1,294 | 1,294 | 1,280 | 1,280 | -1.16% | 14,600 | - | -1.54% | - | - |
| 08/14 | 1,266 | 1,298 | 1,266 | 1,295 | +0.78% | 22,300 | - | -0.46% | - | - |
| 08/13 | 1,277 | 1,286 | 1,264 | 1,285 | +1.18% | 13,500 | - | -1.15% | - | - |
| 08/12 | 1,265 | 1,284 | 1,252 | 1,270 | +0.87% | 13,500 | - | -2.31% | - | - |
| 08/10 | 1,263 | 1,280 | 1,256 | 1,259 | -0.47% | 15,400 | - | -3.15% | - | - |
| 08/07 | 1,247 | 1,273 | 1,247 | 1,265 | +1.36% | 16,500 | - | -2.62% | - | - |
| 08/06 | 1,260 | 1,270 | 1,247 | 1,248 | -0.95% | 21,800 | - | -3.85% | - | - |
| 08/05 | 1,270 | 1,281 | 1,258 | 1,260 | -1.87% | 19,500 | - | -2.93% | - | - |
| 08/04 | 1,300 | 1,313 | 1,284 | 1,284 | -1.46% | 20,300 | - | -1% | - | - |
| 08/03 | 1,320 | 1,320 | 1,300 | 1,303 | -1.36% | 17,700 | - | +0.62% | - | - |
| 07/31 | 1,336 | 1,351 | 1,321 | 1,321 | -0.3% | 11,300 | - | +2.17% | - | - |
| 07/30 | 1,352 | 1,354 | 1,325 | 1,325 | -2.36% | 22,100 | - | +2.79% | - | - |
| 07/29 | 1,317 | 1,359 | 1,317 | 1,357 | +3.04% | 22,100 | - | +5.6% | - | - |
| 07/28 | 1,336 | 1,340 | 1,310 | 1,317 | -1.35% | 17,200 | - | +2.89% | - | - |
| 07/27 | 1,338 | 1,341 | 1,330 | 1,335 | +2.06% | 12,000 | - | +4.62% | - | - |
| 07/24 | 1,314 | 1,323 | 1,308 | 1,308 | -0.46% | 7,300 | - | +2.83% | - | - |
| 07/23 | 1,323 | 1,328 | 1,314 | 1,314 | -0.68% | 7,400 | - | +3.55% | - | - |
| 07/22 | 1,303 | 1,328 | 1,302 | 1,323 | +1.22% | 13,500 | - | +4.5% | - | - |
| 07/21 | 1,320 | 1,320 | 1,305 | 1,307 | +0.08% | 13,200 | - | +3.57% | - | - |
| 07/17 | 1,306 | 1,322 | 1,300 | 1,306 | +0.38% | 10,200 | - | +3.82% | - | - |
| 07/16 | 1,312 | 1,328 | 1,301 | 1,301 | -0.84% | 11,800 | - | +3.75% | - | - |
| 07/15 | 1,317 | 1,322 | 1,309 | 1,312 | +0.69% | 9,300 | - | +4.96% | - | - |
| 07/14 | 1,314 | 1,351 | 1,298 | 1,303 | +0.23% | 24,100 | - | +4.57% | - | - |
| 07/13 | 1,341 | 1,346 | 1,300 | 1,300 | -1.89% | 36,700 | - | +4.67% | - | - |
| 07/10 | 1,296 | 1,325 | 1,296 | 1,325 | +2.24% | 27,600 | - | +7.11% | - | - |
| 07/09 | 1,290 | 1,308 | 1,285 | 1,296 | +0.86% | 12,800 | - | +5.19% | - | - |
| 07/08 | 1,285 | 1,299 | 1,285 | 1,285 | +0.31% | 13,800 | - | +4.73% | - | - |
| 07/07 | 1,272 | 1,294 | 1,272 | 1,281 | +1.18% | 14,200 | - | +4.66% | - | - |
| 07/06 | 1,254 | 1,285 | 1,254 | 1,266 | +2.01% | 17,100 | - | +3.77% | - | - |
| 07/03 | 1,251 | 1,277 | 1,241 | 1,241 | 0% | 16,900 | - | +1.89% | - | - |
| 07/02 | 1,244 | 1,265 | 1,239 | 1,241 | +0.65% | 17,600 | - | +1.97% | - | - |
| 07/01 | 1,235 | 1,240 | 1,233 | 1,233 | -0.16% | 6,000 | - | +1.4% | - | - |
| 06/30 | 1,248 | 1,248 | 1,235 | 1,235 | -0.72% | 12,300 | - | +1.56% | - | - |
| 06/29 | 1,240 | 1,247 | 1,237 | 1,244 | +0.16% | 16,200 | - | +2.39% | - | - |
| 06/26 | 1,240 | 1,250 | 1,235 | 1,242 | +1.55% | 14,800 | - | +2.22% | - | - |
| 06/25 | 1,244 | 1,244 | 1,223 | 1,223 | -0.97% | 7,800 | - | +0.74% | - | - |
| 06/24 | 1,233 | 1,248 | 1,233 | 1,235 | +0.65% | 9,400 | - | +1.73% | - | - |
| 06/23 | 1,224 | 1,235 | 1,223 | 1,227 | 0% | 10,000 | - | +1.07% | - | - |
| 06/22 | 1,237 | 1,244 | 1,226 | 1,227 | +0.16% | 9,300 | - | +1.15% | - | - |
| 06/19 | 1,237 | 1,237 | 1,225 | 1,225 | -0.97% | 13,100 | - | +0.99% | - | - |
| 06/18 | 1,234 | 1,239 | 1,230 | 1,237 | +0.24% | 13,100 | - | +1.89% | - | - |
| 06/17 | 1,210 | 1,234 | 1,210 | 1,234 | +1.56% | 14,200 | - | +1.65% | - | - |
| 06/16 | 1,215 | 1,220 | 1,206 | 1,215 | -0.08% | 7,700 | - | 0% | - | - |
| 06/15 | 1,220 | 1,233 | 1,216 | 1,216 | +1.08% | 13,200 | - | 0% | - | - |
| 06/12 | 1,215 | 1,221 | 1,203 | 1,203 | -0.74% | 19,400 | - | -1.07% | - | - |
| 06/11 | 1,208 | 1,212 | 1,198 | 1,212 | +1.08% | 9,800 | - | -0.49% | - | - |
| 06/10 | 1,188 | 1,205 | 1,188 | 1,199 | +0.17% | 11,400 | - | -1.72% | - | - |
| 06/09 | 1,192 | 1,208 | 1,190 | 1,197 | +1.01% | 11,300 | - | -2.05% | - | - |
| 06/08 | 1,186 | 1,205 | 1,179 | 1,185 | -0.92% | 20,900 | - | -3.27% | - | - |
| 06/05 | 1,188 | 1,211 | 1,188 | 1,196 | +0.67% | 26,200 | - | -2.61% | - | - |
| 06/04 | 1,191 | 1,203 | 1,188 | 1,188 | -1.08% | 20,200 | - | -3.41% | - | - |
| 06/03 | 1,187 | 1,201 | 1,175 | 1,201 | +1.01% | 19,800 | - | -2.6% | - | - |
| 06/02 | 1,205 | 1,205 | 1,187 | 1,189 | -1.33% | 32,200 | - | -3.72% | - | - |
| 06/01 | 1,218 | 1,224 | 1,205 | 1,205 | -0.66% | 28,300 | - | -2.67% | - | - |
| 05/29 | 1,230 | 1,239 | 1,213 | 1,213 | -0.98% | 13,700 | - | -2.33% | - | - |
| 05/28 | 1,221 | 1,226 | 1,214 | 1,225 | +0.33% | 19,200 | - | -1.61% | - | - |
| 05/27 | 1,218 | 1,229 | 1,218 | 1,221 | 0% | 17,200 | - | -2.16% | - | - |
| 05/26 | 1,221 | 1,228 | 1,218 | 1,221 | -0.57% | 19,800 | - | -2.4% | - | - |
| 05/25 | 1,230 | 1,232 | 1,220 | 1,228 | 0% | 11,900 | - | -2.15% | - | - |
| 05/22 | 1,239 | 1,239 | 1,224 | 1,228 | -0.32% | 9,000 | - | -2.31% | - | - |
| 05/21 | 1,216 | 1,239 | 1,215 | 1,232 | +1.32% | 10,200 | - | -2.22% | - | - |
| 05/20 | 1,220 | 1,226 | 1,210 | 1,216 | -0.33% | 15,800 | - | -3.65% | - | - |
| 05/19 | 1,210 | 1,232 | 1,210 | 1,220 | +0.83% | 18,700 | - | -3.63% | - | - |
| 05/18 | 1,260 | 1,260 | 1,202 | 1,210 | -3.2% | 37,900 | - | -4.72% | - | - |
| 05/15 | 1,232 | 1,255 | 1,232 | 1,250 | +0.48% | 17,600 | - | -1.88% | - | - |
| 05/14 | 1,244 | 1,247 | 1,235 | 1,244 | -0.56% | 7,000 | - | -2.58% | - | - |
| 05/13 | 1,245 | 1,257 | 1,236 | 1,251 | +0.89% | 10,000 | - | -2.34% | - | - |
| 05/12 | 1,233 | 1,240 | 1,231 | 1,240 | +0.73% | 11,700 | - | -3.43% | - | - |
| 05/11 | 1,246 | 1,246 | 1,231 | 1,231 | -1.68% | 26,700 | - | -4.5% | - | - |
| 05/08 | 1,258 | 1,261 | 1,247 | 1,252 | +0.08% | 23,900 | - | -3.32% | - | - |
| 05/07 | 1,244 | 1,258 | 1,244 | 1,251 | -1.11% | 28,400 | - | -3.77% | - | - |
| 05/01 | 1,257 | 1,265 | 1,244 | 1,265 | +0.64% | 16,500 | - | -3.29% | - | - |
| 04/30 | 1,260 | 1,260 | 1,243 | 1,257 | -0.4% | 37,800 | - | -4.41% | - | - |
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 | |
| 2014年 3月期 | 668 1,335 5/23 | 385 770 6/27 | 606,200 303,100 5/23 | - | - | +11% 2/27 | -13.1% 6/27 |
| 2015年 3月期 | 875 1,749 11/4 1,750 10/31 | 483 966 4/11 | 582,800 291,400 10/30 | 266億7514万 | 147億3309万 | +17.02% 10/8 | -9.93% 11/25 |
| 2016年 3月期 | 945 1,889 11/26 | 668 1,336 2/12 | 249,200 124,600 5/12 | 288億1037万 | 203億7621万 | +9.92% 8/3 | -13.82% 1/21 |
| 2017年 3月期 | 1,070 2,140 12/26 | 661 1,321 6/24 | 117,200 58,600 5/26 | 326億3854万 | 201億4743万 | +12.89% 12/26 | -9.24% 6/24 |
| 2018年 3月期 | 1,884 2/27 | 901 4/17 | 275,100 3/12 | 574億6823万 | 274億8348万 | +18.25% 5/24 | -12.13% 3/29 |
| 2019年 3月期 | 1,715 8/2 | 849 12/26 | 132,400 10/26 | 523億1317万 | 258億9731万 | +13.05% 2/25 | -21.58% 12/25 |
| 2020年 3月期 | 1,548 11/26 | 782 3/13 | 152,300 3/27 | 472億1912万 | 238億5358万 | +17.05% 10/24 | -19.55% 3/16 |
| 2021年 3月期 | 1,297 3/5 | 839 4/3 | 821,600 3/12 | 395億6279万 | 255億9227万 | +11.05% 5/28 | -9.8% 3/12 |
| 2022年 3月期 | 1,091 3/25 | 914 11/26 | 256,100 12/7 | 332億7911万 | 278億8002万 | +7.49% 2/18 | -4.95% 4/12 |
| 2023年 3月期 | 1,104 3/9 | 924 9/28 9/27 | 309,000 3/3 | 336億7565万 | 281億8505万 | +7.98% 12/30 | -6.09% 3/30 |
| 2024年 3月期 | 1,344 2/28 | 980 5/31 | 221,300 3/27 | 409億9644万 | 298億9324万 | +9.54% 11/10 | -5.96% 12/14 |
| 2025年 3月期 | 1,595 3/17 | 1,012 8/5 | 173,300 3/17 | 486億5277万 | 308億6934万 | +14.25% 3/14 | -20.38% 4/7 |
| 2026年 3月期 | 1,527 3/2 | 1,125 4/7 | 122,200 3/30 | 465億7855万 | 343億1622万 | +8.26% 2/27 | -7.7% 4/10 |
| 最新 | 1,276 2026/9/28 | 25,000 | 389億2222万 | +0.63% 1,268 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/09/28 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
385円（2013/06/27） - 231%（3.31倍）
1,276円（9/28）
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。
