- 3199
- 2026/09/28
- 時価
- 258億円
- PER 予
- 10.53倍
- 2015年以降
- 4.3-32.4倍
（2015-2026年） - PBR
- 0.99倍
- 2015年以降
- 0.66-3.58倍
（2015-2026年） - 配当 予
- 2.39%
- ROE 予
- 9.44%
- ROA 予
- 2.8%
- 資料
- Link
- CSV,JSON
綿半 HD（3199）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,304
- 始値
- 1,309
- 高値
- 1,310
- 安値
- 1,290
- 終値 -0.61%
- 1,296
- 出来高 +195.98%
- 191,500
乖離率
- 株価（5日）
移動平均値 - -0.92%
1,308 - 株価（25日）
移動平均値 - -2.04%
1,323 - 出来高（5日）
移動平均値 - +145.76%
77,920
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 | 1,309 | 1,310 | 1,290 | 1,296 | -0.61% | 191,500 | - | -2.04% | - | - |
| 09/25 | 1,308 | 1,318 | 1,304 | 1,304 | -0.23% | 64,700 | - | -1.58% | - | - |
| 09/24 | 1,317 | 1,317 | 1,307 | 1,307 | -0.38% | 69,700 | - | -1.43% | - | - |
| 09/18 | 1,316 | 1,318 | 1,310 | 1,312 | -0.61% | 35,300 | - | -1.06% | - | - |
| 09/17 | 1,314 | 1,320 | 1,313 | 1,320 | +0.3% | 28,400 | - | -0.53% | - | - |
| 09/16 | 1,319 | 1,319 | 1,313 | 1,316 | +0.08% | 23,400 | - | -0.83% | - | - |
| 09/15 | 1,315 | 1,318 | 1,310 | 1,315 | 0% | 24,700 | - | -0.9% | - | - |
| 09/14 | 1,311 | 1,315 | 1,305 | 1,315 | +1% | 29,400 | - | -0.83% | - | - |
| 09/11 | 1,302 | 1,306 | 1,300 | 1,302 | -0.61% | 34,500 | - | -1.81% | - | - |
| 09/10 | 1,313 | 1,315 | 1,306 | 1,310 | -0.61% | 31,200 | - | -1.13% | - | - |
| 09/09 | 1,321 | 1,323 | 1,315 | 1,318 | -0.45% | 27,400 | - | -0.45% | - | - |
| 09/08 | 1,315 | 1,328 | 1,309 | 1,324 | +0.91% | 33,100 | - | +0.15% | - | - |
| 09/07 | 1,320 | 1,322 | 1,312 | 1,312 | -1.06% | 32,700 | - | -0.68% | - | - |
| 09/04 | 1,321 | 1,331 | 1,317 | 1,326 | +0.3% | 32,900 | - | +0.38% | - | - |
| 09/03 | 1,327 | 1,333 | 1,321 | 1,322 | -0.38% | 24,400 | - | 0% | - | - |
| 09/02 | 1,335 | 1,335 | 1,323 | 1,327 | -0.97% | 39,400 | - | +0.23% | - | - |
| 09/01 | 1,344 | 1,353 | 1,335 | 1,340 | -0.22% | 35,600 | - | +1.21% | - | - |
| 08/31 | 1,346 | 1,346 | 1,336 | 1,343 | -0.15% | 28,500 | - | +1.44% | - | - |
| 08/28 | 1,346 | 1,359 | 1,340 | 1,345 | -0.52% | 36,100 | - | +1.51% | - | - |
| 08/27 | 1,337 | 1,352 | 1,335 | 1,352 | +0.67% | 36,500 | - | +2.04% | - | - |
| 08/26 | 1,344 | 1,345 | 1,333 | 1,343 | -0.07% | 62,400 | - | +1.28% | - | - |
| 08/25 | 1,342 | 1,347 | 1,337 | 1,344 | +0.9% | 38,100 | - | +1.36% | - | - |
| 08/24 | 1,334 | 1,339 | 1,325 | 1,332 | +0.3% | 37,300 | - | +0.45% | - | - |
| 08/21 | 1,327 | 1,331 | 1,323 | 1,328 | -0.15% | 27,300 | - | +0.15% | - | - |
| 08/20 | 1,323 | 1,338 | 1,323 | 1,330 | +0.3% | 21,600 | - | +0.23% | - | - |
| 08/19 | 1,321 | 1,330 | 1,319 | 1,326 | -0.23% | 22,000 | - | -0.08% | - | - |
| 08/18 | 1,323 | 1,334 | 1,320 | 1,329 | +0.45% | 20,500 | - | +0.08% | - | - |
| 08/17 | 1,330 | 1,335 | 1,323 | 1,323 | -0.9% | 26,900 | - | -0.45% | - | - |
| 08/14 | 1,327 | 1,341 | 1,319 | 1,335 | +0.75% | 47,200 | - | +0.38% | - | - |
| 08/13 | 1,307 | 1,326 | 1,301 | 1,325 | +1.38% | 45,900 | - | -0.53% | - | - |
| 08/12 | 1,306 | 1,313 | 1,301 | 1,307 | +0.38% | 42,100 | - | -1.95% | - | - |
| 08/10 | 1,303 | 1,309 | 1,295 | 1,302 | +0.15% | 37,300 | - | -2.47% | - | - |
| 08/07 | 1,291 | 1,310 | 1,291 | 1,300 | +1.4% | 42,400 | - | -2.69% | - | - |
| 08/06 | 1,281 | 1,289 | 1,275 | 1,282 | +0.55% | 36,700 | - | -4.19% | - | - |
| 08/05 | 1,280 | 1,285 | 1,272 | 1,275 | -0.39% | 53,000 | - | -4.92% | - | - |
| 08/04 | 1,298 | 1,299 | 1,280 | 1,280 | -1.39% | 70,700 | - | -4.76% | - | - |
| 08/03 | 1,319 | 1,319 | 1,292 | 1,298 | -1.29% | 71,400 | - | -3.71% | - | - |
| 07/31 | 1,347 | 1,352 | 1,315 | 1,315 | -2.88% | 59,600 | - | -2.59% | - | - |
| 07/30 | 1,370 | 1,370 | 1,331 | 1,354 | -0.81% | 53,800 | - | 0% | - | - |
| 07/29 | 1,328 | 1,368 | 1,323 | 1,365 | +2.25% | 64,100 | - | +0.81% | - | - |
| 07/28 | 1,331 | 1,342 | 1,325 | 1,335 | -0.52% | 42,000 | - | -1.33% | - | - |
| 07/27 | 1,336 | 1,346 | 1,320 | 1,342 | -0.74% | 84,100 | - | -0.74% | - | - |
| 07/24 | 1,353 | 1,365 | 1,343 | 1,352 | +0.15% | 39,800 | - | 0% | - | - |
| 07/23 | 1,356 | 1,358 | 1,344 | 1,350 | -1.17% | 33,700 | - | 0% | - | - |
| 07/22 | 1,352 | 1,367 | 1,342 | 1,366 | +1.49% | 52,300 | - | +1.26% | - | - |
| 07/21 | 1,348 | 1,368 | 1,346 | 1,346 | +0.07% | 30,300 | - | -0.07% | - | - |
| 07/17 | 1,345 | 1,356 | 1,340 | 1,345 | +0.07% | 27,100 | - | -0.07% | - | - |
| 07/16 | 1,346 | 1,356 | 1,343 | 1,344 | +0.07% | 16,900 | - | -0.15% | - | - |
| 07/15 | 1,348 | 1,353 | 1,341 | 1,343 | +0.22% | 14,500 | - | -0.15% | - | - |
| 07/14 | 1,355 | 1,357 | 1,340 | 1,340 | -0.15% | 20,600 | - | -0.37% | - | - |
| 07/13 | 1,355 | 1,362 | 1,342 | 1,342 | -1.32% | 39,300 | - | -0.15% | - | - |
| 07/10 | 1,358 | 1,364 | 1,354 | 1,360 | +0.15% | 22,800 | - | +1.34% | - | - |
| 07/09 | 1,375 | 1,375 | 1,358 | 1,358 | -0.88% | 22,800 | - | +1.27% | - | - |
| 07/08 | 1,366 | 1,375 | 1,365 | 1,370 | +0.29% | 22,800 | - | +2.32% | - | - |
| 07/07 | 1,342 | 1,369 | 1,342 | 1,366 | +1.94% | 17,300 | - | +2.25% | - | - |
| 07/06 | 1,337 | 1,353 | 1,337 | 1,340 | +0.53% | 21,800 | - | +0.53% | - | - |
| 07/03 | 1,349 | 1,359 | 1,333 | 1,333 | -0.89% | 23,900 | - | +0.08% | - | - |
| 07/02 | 1,354 | 1,370 | 1,345 | 1,345 | -0.44% | 17,200 | - | +0.98% | - | - |
| 07/01 | 1,362 | 1,364 | 1,351 | 1,351 | -0.44% | 12,600 | - | +1.5% | - | - |
| 06/30 | 1,377 | 1,383 | 1,357 | 1,357 | -1.45% | 22,700 | - | +2.03% | - | - |
| 06/29 | 1,370 | 1,388 | 1,369 | 1,377 | +1.47% | 26,400 | - | +3.61% | - | - |
| 06/26 | 1,395 | 1,395 | 1,348 | 1,357 | -3.35% | 88,100 | - | +2.11% | - | - |
| 06/25 | 1,362 | 1,413 | 1,360 | 1,404 | +3.62% | 51,500 | - | +5.56% | - | - |
| 06/24 | 1,350 | 1,372 | 1,342 | 1,355 | +1.04% | 31,500 | - | +2.03% | - | - |
| 06/23 | 1,322 | 1,344 | 1,318 | 1,341 | +1.44% | 23,100 | - | +0.98% | - | - |
| 06/22 | 1,328 | 1,332 | 1,313 | 1,322 | -0.15% | 24,200 | - | -0.6% | - | - |
| 06/19 | 1,321 | 1,332 | 1,321 | 1,324 | 0% | 21,400 | - | -0.53% | - | - |
| 06/18 | 1,320 | 1,329 | 1,313 | 1,324 | +0.08% | 17,100 | - | -0.68% | - | - |
| 06/17 | 1,313 | 1,335 | 1,313 | 1,323 | +0.76% | 16,600 | - | -0.9% | - | - |
| 06/16 | 1,322 | 1,323 | 1,311 | 1,313 | -0.91% | 22,400 | - | -1.87% | - | - |
| 06/15 | 1,333 | 1,343 | 1,325 | 1,325 | -0.6% | 15,600 | - | -1.19% | - | - |
| 06/12 | 1,320 | 1,336 | 1,320 | 1,333 | +0.53% | 26,200 | - | -0.82% | - | - |
| 06/11 | 1,328 | 1,331 | 1,317 | 1,326 | -0.15% | 20,200 | - | -1.56% | - | - |
| 06/10 | 1,314 | 1,330 | 1,313 | 1,328 | +1.07% | 15,700 | - | -1.7% | - | - |
| 06/09 | 1,309 | 1,327 | 1,309 | 1,314 | +0.38% | 19,100 | - | -2.95% | - | - |
| 06/08 | 1,311 | 1,330 | 1,303 | 1,309 | -0.76% | 34,100 | - | -3.61% | - | - |
| 06/05 | 1,319 | 1,336 | 1,311 | 1,319 | +0.69% | 28,100 | - | -3.16% | - | - |
| 06/04 | 1,313 | 1,318 | 1,305 | 1,310 | -0.38% | 17,800 | - | -4.1% | - | - |
| 06/03 | 1,289 | 1,316 | 1,279 | 1,315 | +2.02% | 35,800 | - | -4.08% | - | - |
| 06/02 | 1,296 | 1,300 | 1,280 | 1,289 | -1.07% | 48,300 | - | -6.25% | - | - |
| 06/01 | 1,321 | 1,322 | 1,303 | 1,303 | -1.66% | 37,800 | - | -5.65% | - | - |
| 05/29 | 1,331 | 1,344 | 1,325 | 1,325 | -0.75% | 30,800 | - | -4.47% | - | - |
| 05/28 | 1,330 | 1,338 | 1,327 | 1,335 | +0.15% | 23,000 | - | -4.09% | - | - |
| 05/27 | 1,316 | 1,334 | 1,313 | 1,333 | +0.15% | 33,100 | - | -4.65% | - | - |
| 05/26 | 1,368 | 1,368 | 1,331 | 1,331 | -3.13% | 66,900 | - | -5.13% | - | - |
| 05/25 | 1,382 | 1,384 | 1,368 | 1,374 | +0.37% | 33,800 | - | -2.41% | - | - |
| 05/22 | 1,370 | 1,381 | 1,362 | 1,369 | +0.74% | 14,000 | - | -3.05% | - | - |
| 05/21 | 1,366 | 1,377 | 1,359 | 1,359 | -0.44% | 18,700 | - | -3.96% | - | - |
| 05/20 | 1,383 | 1,386 | 1,353 | 1,365 | -1.3% | 21,500 | - | -3.87% | - | - |
| 05/19 | 1,350 | 1,391 | 1,350 | 1,383 | +3.13% | 37,100 | - | -2.95% | - | - |
| 05/18 | 1,366 | 1,366 | 1,340 | 1,341 | -1.9% | 33,500 | - | -6.16% | - | - |
| 05/15 | 1,375 | 1,379 | 1,367 | 1,367 | -0.58% | 25,100 | - | -4.74% | - | - |
| 05/14 | 1,399 | 1,399 | 1,375 | 1,375 | -1.72% | 35,200 | - | -4.45% | - | - |
| 05/13 | 1,410 | 1,413 | 1,399 | 1,399 | -0.29% | 20,300 | - | -3.05% | - | - |
| 05/12 | 1,400 | 1,408 | 1,400 | 1,403 | +0.5% | 13,700 | - | -2.91% | - | - |
| 05/11 | 1,403 | 1,407 | 1,394 | 1,396 | -0.64% | 27,900 | - | -3.52% | - | - |
| 05/08 | 1,421 | 1,424 | 1,404 | 1,405 | -0.99% | 22,000 | - | -3.04% | - | - |
| 05/07 | 1,412 | 1,430 | 1,412 | 1,419 | +0.85% | 14,500 | - | -2.14% | - | - |
| 05/01 | 1,418 | 1,418 | 1,405 | 1,407 | -0.21% | 13,300 | - | -3.03% | - | - |
| 04/30 | 1,416 | 1,421 | 1,405 | 1,410 | -1.26% | 23,400 | - | -2.96% | - | - |
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 | |
| 2015年 3月期 | 465 929 12/26 | 336 672 12/24 | 5,928,000 2,964,000 12/24 | 88億2550万 | 63億8400万 | +6.72% 3/2 | -3.68% 3/27 |
| 2016年 3月期 | 808 1,615 2/2 | 365 729 4/1 | 998,600 499,300 1/28 | 159億2632万 | 71億8903万 | +26.13% 12/4 | -14.8% 2/12 |
| 2017年 3月期 | 920 1,840 10/4 | 619 1,237 4/6 | 203,200 101,600 10/3 | 181億4516万 | 121億9867万 | +16.69% 10/3 | -11.36% 11/9 |
| 2018年 3月期 | 2,438 4,875 2/2 | 835 1,670 4/17 | 344,600 172,300 3/14 | 480億7481万 | 164億6870万 | +22.38% 2/1 | -11.37% 3/5 |
| 2019年 3月期 | 2,200 4,400 4/10 | 963 1,926 12/25 | 188,000 94,000 9/25 | 433億9060万 | 189億9324万 | +11.93% 9/21 | -20.64% 12/25 |
| 2020年 3月期 | 1,288 2,576 7/29 | 597 1,193 3/13 | 366,600 183,300 1/31 | 254億322万 | 117億8969万 | +9.83% 5/8 | -26.43% 3/13 |
| 2021年 3月期 | 1,695 3,390 9/23 | 715 1,430 4/6 | 552,200 276,100 8/31 | 335億8824万 | 141億3182万 | +24.69% 9/1 | -10.52% 10/30 |
| 2022年 3月期 | 1,379 3/28 | 1,183 6/21 | 84,400 9/28 | 273億8339万 | 234億4241万 | +6.19% 9/14 | -5.84% 10/14 |
| 2023年 3月期 | 1,479 7/26 | 1,279 4/11 | 109,100 10/28 | 294億2386万 | 253億9764万 | +6.59% 7/25 | -3.84% 9/7 |
| 2024年 3月期 | 1,659 3/26 | 1,281 10/24 | 120,300 9/27 | 330億6585万 | 255億3186万 | +6.79% 3/27 | -4.92% 10/4 |
| 2025年 3月期 | 1,856 8/1 | 1,483 12/18 | 155,300 9/26 | 370億4379万 | 295億9910万 | +10.79% 6/26 | -13.86% 4/7 |
| 2026年 3月期 | 1,690 8/26 | 1,392 3/30 | 134,600 9/26 | 337億3060万 | 277億8284万 | +4.79% 6/27 | -8.25% 10/10 |
| 最新 | 1,296 2026/9/28 | 191,500 | 258億6678万 | -2.04% 1,323 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 69%（1.69倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/09/28 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
336円（2014/12/24） - 286%（3.86倍）
1,296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。
