綿半 HD（3199）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,335
- 始値
- 1,331
- 高値
- 1,344
- 安値
- 1,325
- 終値 -0.75%
- 1,325
- 出来高 +33.91%
- 30,800
乖離率
- 株価（5日）
移動平均値 - -1.12%
1,340 - 株価（25日）
移動平均値 - -4.47%
1,387 - 出来高（5日）
移動平均値 - -17.91%
37,520
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,331 | 1,344 | 1,325 | 1,325 | -0.75% | 30,800 | 264億4559万 | -4.47% | 10.77 | 1.02 |
| 05/28 | 1,330 | 1,338 | 1,327 | 1,335 | +0.15% | 23,000 | 266億4518万 | -4.09% | 10.85 | 1.02 |
| 05/27 | 1,316 | 1,334 | 1,313 | 1,333 | +0.15% | 33,100 | 266億526万 | -4.65% | 10.83 | 1.02 |
| 05/26 | 1,368 | 1,368 | 1,331 | 1,331 | -3.13% | 66,900 | 265億6534万 | -5.13% | 10.81 | 1.02 |
| 05/25 | 1,382 | 1,384 | 1,368 | 1,374 | +0.37% | 33,800 | 274億2358万 | -2.41% | 11.16 | 1.05 |
| 05/22 | 1,370 | 1,381 | 1,362 | 1,369 | +0.74% | 14,000 | 273億2378万 | -3.05% | 11.12 | 1.05 |
| 05/21 | 1,366 | 1,377 | 1,359 | 1,359 | -0.44% | 18,700 | 271億2419万 | -3.96% | 11.04 | 1.04 |
| 05/20 | 1,383 | 1,386 | 1,353 | 1,365 | -1.3% | 21,500 | 272億4395万 | -3.87% | 11.09 | 1.05 |
| 05/19 | 1,350 | 1,391 | 1,350 | 1,383 | +3.13% | 37,100 | 276億321万 | -2.95% | 11.24 | 1.06 |
| 05/18 | 1,366 | 1,366 | 1,340 | 1,341 | -1.9% | 33,500 | 267億6493万 | -6.16% | 10.9 | 1.03 |
| 05/15 | 1,375 | 1,379 | 1,367 | 1,367 | -0.58% | 25,100 | 272億8387万 | -4.74% | 11.11 | 1.05 |
| 05/14 | 1,399 | 1,399 | 1,375 | 1,375 | -1.72% | 35,200 | 274億4354万 | -4.45% | 11.17 | 1.05 |
| 05/13 | 1,410 | 1,413 | 1,399 | 1,399 | -0.29% | 20,300 | 279億2255万 | -3.05% | 11.37 | 1.07 |
| 05/12 | 1,400 | 1,408 | 1,400 | 1,403 | +0.5% | 13,700 | 280億239万 | -2.91% | 11.4 | 1.08 |
| 05/11 | 1,403 | 1,407 | 1,394 | 1,396 | -0.64% | 27,900 | 278億6268万 | -3.52% | 11.34 | 1.07 |
| 05/08 | 1,421 | 1,424 | 1,404 | 1,405 | -0.99% | 22,000 | 280億4231万 | -3.04% | 11.42 | 1.08 |
| 05/07 | 1,412 | 1,430 | 1,412 | 1,419 | +0.85% | 14,500 | 283億2173万 | -2.14% | 11.53 | 1.09 |
| 05/01 | 1,418 | 1,418 | 1,405 | 1,407 | -0.21% | 13,300 | 280億8222万 | -3.03% | 11.43 | 1.08 |
| 04/30 | 1,416 | 1,421 | 1,405 | 1,410 | -1.26% | 23,400 | 281億4210万 | -2.96% | 11.46 | 1.08 |
| 04/28 | 1,412 | 1,428 | 1,412 | 1,428 | +1.13% | 20,700 | 285億136万 | -1.79% | 11.6 | 1.1 |
| 04/27 | 1,424 | 1,425 | 1,410 | 1,412 | -0.91% | 51,200 | 281億8202万 | -2.89% | 11.47 | 1.08 |
| 04/24 | 1,425 | 1,430 | 1,421 | 1,425 | 0% | 23,400 | 284億4148万 | -1.99% | 11.58 | 1.09 |
| 04/23 | 1,444 | 1,448 | 1,425 | 1,425 | -1.11% | 30,700 | 284億4148万 | -1.99% | 11.58 | 1.09 |
| 04/22 | 1,451 | 1,453 | 1,438 | 1,441 | -0.69% | 18,400 | 287億6083万 | -1.03% | 11.71 | 1.11 |
| 04/21 | 1,459 | 1,467 | 1,443 | 1,451 | -0.55% | 27,600 | 289億6042万 | -0.27% | 11.79 | 1.11 |
| 04/20 | 1,473 | 1,474 | 1,459 | 1,459 | -0.41% | 12,800 | 291億2009万 | +0.34% | 11.85 | 1.12 |
| 04/17 | 1,460 | 1,470 | 1,460 | 1,465 | +0.07% | 17,000 | 292億3984万 | +0.83% | 11.9 | 1.12 |
| 04/16 | 1,470 | 1,476 | 1,464 | 1,464 | -0.34% | 13,200 | 292億1988万 | +0.9% | 11.9 | 1.12 |
| 04/15 | 1,470 | 1,478 | 1,465 | 1,469 | +1.03% | 12,500 | 293億1968万 | +1.31% | 11.94 | 1.13 |
| 04/14 | 1,458 | 1,461 | 1,443 | 1,454 | -0.68% | 12,400 | 290億2029万 | +0.28% | 11.81 | 1.12 |
| 04/13 | 1,477 | 1,482 | 1,462 | 1,464 | -0.95% | 15,500 | 292億1988万 | +1.04% | 11.9 | 1.12 |
| 04/10 | 1,488 | 1,493 | 1,473 | 1,478 | +0.07% | 18,500 | 294億9931万 | +2% | 12.01 | 1.13 |
| 04/09 | 1,494 | 1,498 | 1,477 | 1,477 | -0.74% | 21,400 | 294億7935万 | +2% | 12 | 1.13 |
| 04/08 | 1,486 | 1,493 | 1,480 | 1,488 | +0.2% | 25,400 | 296億9890万 | +2.9% | 12.09 | 1.14 |
| 04/07 | 1,473 | 1,488 | 1,471 | 1,485 | +0.75% | 13,900 | 296億3902万 | +2.77% | 12.07 | 1.14 |
| 04/06 | 1,473 | 1,478 | 1,463 | 1,474 | +0.07% | 11,900 | 294億1947万 | +2.01% | 11.98 | 1.13 |
| 04/03 | 1,450 | 1,477 | 1,450 | 1,473 | +1.1% | 24,900 | 293億9951万 | +1.87% | 11.97 | 1.13 |
| 04/02 | 1,449 | 1,464 | 1,449 | 1,457 | -0.21% | 19,600 | 290億8017万 | +0.69% | 11.84 | 1.12 |
| 04/01 | 1,444 | 1,460 | 1,443 | 1,460 | +1.88% | 24,300 | 291億4005万 | +0.76% | 11.86 | 1.12 |
| 03/31 | 1,421 | 1,446 | 1,421 | 1,433 | +0.35% | 28,700 | 286億116万 | -1.24% | 12.57 | 1.1 |
| 03/30 | 1,400 | 1,435 | 1,392 | 1,428 | -1.18% | 63,700 | 285億136万 | -1.72% | 13 | 1.14 |
| 03/27 | 1,440 | 1,453 | 1,440 | 1,445 | -0.21% | 84,400 | 288億4066万 | -0.69% | 13.15 | 1.15 |
| 03/26 | 1,439 | 1,448 | 1,437 | 1,448 | +0.56% | 50,600 | 289億54万 | -0.62% | 13.18 | 1.15 |
| 03/25 | 1,449 | 1,454 | 1,436 | 1,440 | -0.35% | 47,300 | 287億4087万 | -1.23% | 13.11 | 1.15 |
| 03/24 | 1,425 | 1,445 | 1,422 | 1,445 | +2.34% | 18,800 | 288億4066万 | -1.03% | 13.15 | 1.15 |
| 03/23 | 1,420 | 1,420 | 1,409 | 1,412 | -1.05% | 39,300 | 281億8202万 | -3.42% | 12.85 | 1.12 |
| 03/19 | 1,439 | 1,442 | 1,427 | 1,427 | -1.72% | 28,000 | 284億8140万 | -2.59% | 12.99 | 1.14 |
| 03/18 | 1,434 | 1,453 | 1,434 | 1,452 | +1.89% | 15,200 | 289億8038万 | -1.09% | 13.22 | 1.16 |
| 03/17 | 1,428 | 1,442 | 1,425 | 1,425 | -0.14% | 17,300 | 284億4148万 | -2.93% | 12.97 | 1.13 |
| 03/16 | 1,425 | 1,433 | 1,422 | 1,427 | 0% | 19,900 | 284億8140万 | -2.93% | 12.99 | 1.14 |
| 03/13 | 1,421 | 1,435 | 1,421 | 1,427 | -0.07% | 24,100 | 284億8140万 | -2.99% | 12.99 | 1.14 |
| 03/12 | 1,445 | 1,446 | 1,427 | 1,428 | -1.24% | 28,800 | 285億136万 | -2.99% | 13 | 1.14 |
| 03/11 | 1,469 | 1,469 | 1,446 | 1,446 | -0.34% | 20,800 | 288億6062万 | -1.83% | 13.16 | 1.15 |
| 03/10 | 1,455 | 1,465 | 1,448 | 1,451 | +0.35% | 27,700 | 289億6042万 | -1.49% | 13.21 | 1.15 |
| 03/09 | 1,425 | 1,452 | 1,414 | 1,446 | -0.14% | 43,400 | 288億6062万 | -1.7% | 13.16 | 1.15 |
| 03/06 | 1,451 | 1,451 | 1,439 | 1,448 | -0.34% | 23,100 | 289億54万 | -1.5% | 13.18 | 1.15 |
| 03/05 | 1,459 | 1,471 | 1,447 | 1,453 | +0.76% | 37,800 | 290億33万 | -1.09% | 13.23 | 1.16 |
| 03/04 | 1,450 | 1,450 | 1,425 | 1,442 | -1.1% | 48,800 | 287億8079万 | -1.84% | 13.13 | 1.15 |
| 03/03 | 1,485 | 1,485 | 1,458 | 1,458 | -1.82% | 40,100 | 291億13万 | -0.75% | 13.27 | 1.16 |
| 03/02 | 1,498 | 1,499 | 1,476 | 1,485 | -1.33% | 26,300 | 296億3902万 | +1.02% | 13.52 | 1.18 |
| 02/27 | 1,499 | 1,506 | 1,496 | 1,505 | +0.94% | 22,300 | 300億3820万 | +2.31% | 13.7 | 1.2 |
| 02/26 | 1,508 | 1,512 | 1,490 | 1,491 | -1.13% | 60,800 | 297億5877万 | +1.5% | 13.57 | 1.19 |
| 02/25 | 1,517 | 1,521 | 1,500 | 1,508 | +0.13% | 37,000 | 300億9808万 | +2.65% | 13.73 | 1.2 |
| 02/24 | 1,489 | 1,508 | 1,480 | 1,506 | +2.03% | 40,300 | 300億5816万 | +2.59% | 13.71 | 1.2 |
| 02/20 | 1,485 | 1,485 | 1,470 | 1,476 | -0.67% | 24,100 | 294億5939万 | +0.61% | 13.44 | 1.17 |
| 02/19 | 1,488 | 1,489 | 1,478 | 1,486 | -0.47% | 22,400 | 296億5898万 | +1.3% | 13.53 | 1.18 |
| 02/18 | 1,490 | 1,497 | 1,488 | 1,493 | +1.01% | 22,100 | 297億9869万 | +1.77% | 13.59 | 1.19 |
| 02/17 | 1,492 | 1,497 | 1,478 | 1,478 | -0.67% | 17,000 | 294億9931万 | +0.82% | 13.45 | 1.18 |
| 02/16 | 1,498 | 1,498 | 1,481 | 1,488 | -0.27% | 25,300 | 296億9890万 | +1.43% | 13.54 | 1.18 |
| 02/13 | 1,500 | 1,500 | 1,486 | 1,492 | -0.2% | 23,500 | 297億7873万 | +1.77% | 13.58 | 1.19 |
| 02/12 | 1,485 | 1,500 | 1,485 | 1,495 | +0.67% | 35,800 | 298億3861万 | +1.98% | 13.61 | 1.19 |
| 02/10 | 1,480 | 1,489 | 1,477 | 1,485 | +1.23% | 15,800 | 296億3902万 | +1.37% | 13.52 | 1.18 |
| 02/09 | 1,480 | 1,480 | 1,463 | 1,467 | 0% | 20,000 | 292億7976万 | +0.14% | 13.35 | 1.17 |
| 02/06 | 1,457 | 1,469 | 1,456 | 1,467 | +0.48% | 13,500 | 292億7976万 | +0.14% | 13.35 | 1.17 |
| 02/05 | 1,457 | 1,467 | 1,456 | 1,460 | +0.9% | 19,400 | 291億4005万 | -0.41% | 13.29 | 1.16 |
| 02/04 | 1,449 | 1,459 | 1,444 | 1,447 | -0.14% | 21,400 | 288億8058万 | -1.3% | 13.17 | 1.15 |
| 02/03 | 1,448 | 1,456 | 1,438 | 1,449 | +0.07% | 28,700 | 289億2050万 | -1.23% | 13.19 | 1.15 |
| 02/02 | 1,457 | 1,461 | 1,436 | 1,448 | +2.4% | 39,800 | 289億54万 | -1.36% | 13.18 | 1.15 |
| 01/30 | 1,410 | 1,422 | 1,407 | 1,414 | +0.14% | 23,800 | 282億2194万 | -3.68% | 12.87 | 1.13 |
| 01/29 | 1,425 | 1,425 | 1,406 | 1,412 | -0.56% | 37,400 | 281億8202万 | -3.88% | 12.85 | 1.12 |
| 01/28 | 1,446 | 1,446 | 1,420 | 1,420 | -1.8% | 36,000 | 283億4169万 | -3.47% | 12.93 | 1.13 |
| 01/27 | 1,450 | 1,459 | 1,439 | 1,446 | -0.28% | 28,400 | 288億6062万 | -1.77% | 13.16 | 1.15 |
| 01/26 | 1,464 | 1,464 | 1,439 | 1,450 | -2.95% | 88,600 | 289億4046万 | -1.49% | 13.2 | 1.15 |
| 01/23 | 1,496 | 1,500 | 1,487 | 1,494 | 0% | 34,200 | 298億1865万 | +1.49% | 13.6 | 1.19 |
| 01/22 | 1,475 | 1,499 | 1,474 | 1,494 | +1.98% | 33,700 | 298億1865万 | +1.63% | 13.6 | 1.19 |
| 01/21 | 1,477 | 1,477 | 1,461 | 1,465 | -1.15% | 31,300 | 292億3984万 | -0.14% | 13.33 | 1.17 |
| 01/20 | 1,484 | 1,490 | 1,476 | 1,482 | -0.07% | 26,600 | 295億7914万 | +1.16% | 13.49 | 1.18 |
| 01/19 | 1,480 | 1,489 | 1,476 | 1,483 | +0.47% | 17,700 | 295億9910万 | +1.37% | 13.5 | 1.18 |
| 01/16 | 1,480 | 1,483 | 1,467 | 1,476 | -0.34% | 21,600 | 294億5939万 | +0.96% | 13.44 | 1.17 |
| 01/15 | 1,478 | 1,488 | 1,474 | 1,481 | +0.2% | 21,700 | 295億5919万 | +1.44% | 13.48 | 1.18 |
| 01/14 | 1,478 | 1,485 | 1,473 | 1,478 | 0% | 19,600 | 294億9931万 | +1.37% | 13.45 | 1.18 |
| 01/13 | 1,501 | 1,504 | 1,476 | 1,478 | -1.14% | 45,100 | 294億9931万 | +1.51% | 13.45 | 1.18 |
| 01/09 | 1,485 | 1,497 | 1,485 | 1,495 | +1.01% | 27,100 | 298億3861万 | +2.75% | 13.61 | 1.19 |
| 01/08 | 1,485 | 1,489 | 1,480 | 1,480 | +0.14% | 16,300 | 295億3923万 | +1.79% | 13.47 | 1.18 |
| 01/07 | 1,478 | 1,489 | 1,475 | 1,478 | -0.34% | 18,300 | 294億9931万 | +1.72% | 13.45 | 1.18 |
| 01/06 | 1,472 | 1,487 | 1,472 | 1,483 | +0.75% | 19,200 | 295億9910万 | +2.06% | 13.5 | 1.18 |
| 01/05 | 1,490 | 1,490 | 1,467 | 1,472 | -0.67% | 22,900 | 293億7955万 | +1.31% | 13.4 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 1,479 | 1,485 | 1,472 | 1,482 | +0.2% | 25,800 | 295億7914万 | +1.93% | 13.49 | 1.15 |
| 12/29 | 1,468 | 1,479 | 1,466 | 1,479 | +1.16% | 25,500 | 295億1927万 | +1.72% | 13.46 | 1.14 |
| 12/26 | 1,483 | 1,484 | 1,457 | 1,462 | -1.62% | 70,800 | 291億7997万 | +0.55% | 13.31 | 1.13 |
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 | 1,325 2026/5/29 | 30,800 | 264億4559万 | -4.47% 1,387 | |||
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）
- 2026/05/29 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
336円（2014/12/24） - 294%（3.94倍）
1,325円（5/29）
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。
