- 3201
- 2026/09/28
- 時価
- 1499億円
- PER 予
- 13.84倍
- 2010年以降
- 7.16-32.29倍
（2010-2025年） - PBR
- 0.97倍
- 2010年以降
- 0.54-1.05倍
（2010-2025年） - 配当 予
- 2.48%
- ROE 予
- 7.02%
- ROA 予
- 4.86%
- 資料
- Link
- CSV,JSON
日本毛織（3201）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,002
- 始値
- 2,016
- 高値
- 2,026
- 安値
- 2,012
- 終値 +0.85%
- 2,019
- 出来高 +65.85%
- 101,500
乖離率
- 株価（5日）
移動平均値 - +1.05%
1,998 - 株価（25日）
移動平均値 - +1.97%
1,980 - 出来高（5日）
移動平均値 - +26.68%
80,120
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 | 2,016 | 2,026 | 2,012 | 2,019 | +0.85% | 101,500 | - | +1.97% | - | - |
| 09/25 | 2,000 | 2,008 | 1,984 | 2,002 | +0.45% | 61,200 | - | +1.26% | - | - |
| 09/24 | 1,986 | 2,003 | 1,980 | 1,993 | +0.5% | 66,000 | - | +0.91% | - | - |
| 09/18 | 1,995 | 1,995 | 1,968 | 1,983 | -0.5% | 121,500 | - | +0.46% | - | - |
| 09/17 | 2,001 | 2,015 | 1,987 | 1,993 | +0.4% | 50,400 | - | +0.91% | - | - |
| 09/16 | 1,980 | 1,997 | 1,975 | 1,985 | +0.92% | 45,100 | - | +0.51% | - | - |
| 09/15 | 1,970 | 1,988 | 1,959 | 1,967 | -1.21% | 53,200 | - | -0.41% | - | - |
| 09/14 | 2,012 | 2,025 | 1,975 | 1,991 | -0.3% | 66,400 | - | +0.76% | - | - |
| 09/11 | 1,965 | 2,009 | 1,965 | 1,997 | +0.1% | 91,400 | - | +1.11% | - | - |
| 09/10 | 1,979 | 1,999 | 1,969 | 1,995 | +0.3% | 65,000 | - | +1.06% | - | - |
| 09/09 | 1,967 | 1,989 | 1,958 | 1,989 | +0.71% | 60,500 | - | +0.91% | - | - |
| 09/08 | 1,966 | 1,992 | 1,959 | 1,975 | +0.2% | 54,500 | - | +0.36% | - | - |
| 09/07 | 1,972 | 1,984 | 1,966 | 1,971 | -1.1% | 61,500 | - | +0.31% | - | - |
| 09/04 | 1,967 | 1,993 | 1,956 | 1,993 | +1.32% | 82,400 | - | +1.53% | - | - |
| 09/03 | 1,973 | 1,995 | 1,965 | 1,967 | +0.25% | 86,900 | - | +0.36% | - | - |
| 09/02 | 1,961 | 1,983 | 1,957 | 1,962 | -1.46% | 87,500 | - | +0.26% | - | - |
| 09/01 | 1,964 | 1,991 | 1,960 | 1,991 | +0.76% | 69,800 | - | +1.84% | - | - |
| 08/31 | 1,966 | 1,990 | 1,962 | 1,976 | +0.2% | 77,800 | - | +1.23% | - | - |
| 08/28 | 1,969 | 1,979 | 1,962 | 1,972 | +0.05% | 45,700 | - | +1.28% | - | - |
| 08/27 | 1,970 | 1,976 | 1,960 | 1,971 | -0.15% | 43,800 | - | +1.44% | - | - |
| 08/26 | 1,960 | 1,983 | 1,960 | 1,974 | +0.71% | 58,200 | - | +1.81% | - | - |
| 08/25 | 1,974 | 1,981 | 1,955 | 1,960 | -0.31% | 51,400 | - | +1.29% | - | - |
| 08/24 | 1,961 | 1,971 | 1,954 | 1,966 | +0.67% | 54,700 | - | +1.87% | - | - |
| 08/21 | 1,937 | 1,960 | 1,937 | 1,953 | -0.46% | 61,000 | - | +1.35% | - | - |
| 08/20 | 1,945 | 1,962 | 1,937 | 1,962 | +1.5% | 57,000 | - | +2.08% | - | - |
| 08/19 | 1,956 | 1,965 | 1,913 | 1,933 | -1.33% | 100,000 | - | +0.78% | - | - |
| 08/18 | 1,973 | 1,981 | 1,959 | 1,959 | -0.71% | 66,800 | - | +2.24% | - | - |
| 08/17 | 1,979 | 2,003 | 1,973 | 1,973 | -1.15% | 83,800 | - | +3.24% | - | - |
| 08/14 | 1,978 | 1,999 | 1,976 | 1,996 | -0.2% | 53,000 | - | +4.72% | - | - |
| 08/13 | 1,986 | 2,000 | 1,964 | 2,000 | +0.7% | 77,700 | - | +5.32% | - | - |
| 08/12 | 1,974 | 2,000 | 1,963 | 1,986 | +0.25% | 94,900 | - | +5.02% | - | - |
| 08/10 | 1,997 | 1,997 | 1,960 | 1,981 | +0.46% | 71,600 | - | +5.15% | - | - |
| 08/07 | 1,990 | 1,998 | 1,971 | 1,972 | -0.05% | 90,100 | - | +5.06% | - | - |
| 08/06 | 1,926 | 1,988 | 1,926 | 1,973 | +2.65% | 147,800 | - | +5.62% | - | - |
| 08/05 | 1,919 | 1,938 | 1,906 | 1,922 | +0.95% | 77,700 | - | +3.5% | - | - |
| 08/04 | 1,905 | 1,926 | 1,892 | 1,904 | -0.52% | 85,000 | - | +3.03% | - | - |
| 08/03 | 1,912 | 1,915 | 1,872 | 1,914 | +0.1% | 120,500 | - | +3.97% | - | - |
| 07/31 | 1,917 | 1,950 | 1,900 | 1,912 | -0.05% | 121,600 | - | +4.31% | - | - |
| 07/30 | 1,901 | 1,922 | 1,892 | 1,913 | +0.31% | 519,300 | - | +4.88% | - | - |
| 07/29 | 1,918 | 1,924 | 1,888 | 1,907 | +0.16% | 109,800 | - | +5.07% | - | - |
| 07/28 | 1,940 | 1,940 | 1,888 | 1,904 | -1.19% | 104,400 | - | +5.43% | - | - |
| 07/27 | 1,878 | 1,939 | 1,877 | 1,927 | +4.22% | 140,600 | - | +7.23% | - | - |
| 07/24 | 1,841 | 1,860 | 1,839 | 1,849 | -0.91% | 66,500 | - | +3.41% | - | - |
| 07/23 | 1,863 | 1,870 | 1,842 | 1,866 | +0.16% | 56,000 | - | +4.71% | - | - |
| 07/22 | 1,872 | 1,881 | 1,852 | 1,863 | -0.48% | 88,500 | - | +4.96% | - | - |
| 07/21 | 1,850 | 1,880 | 1,850 | 1,872 | +1.35% | 99,000 | - | +5.82% | - | - |
| 07/17 | 1,896 | 1,906 | 1,834 | 1,847 | -2.33% | 143,000 | - | +4.71% | - | - |
| 07/16 | 1,826 | 1,937 | 1,815 | 1,891 | +3.45% | 221,100 | - | +7.5% | - | - |
| 07/15 | 1,871 | 1,906 | 1,812 | 1,828 | -1.24% | 235,000 | - | +4.4% | - | - |
| 07/14 | 1,895 | 1,898 | 1,838 | 1,851 | -1.8% | 103,000 | - | +6.01% | - | - |
| 07/13 | 1,876 | 1,898 | 1,866 | 1,885 | +1.89% | 144,700 | - | +8.21% | - | - |
| 07/10 | 1,858 | 1,877 | 1,837 | 1,850 | +0.49% | 127,800 | - | +6.63% | - | - |
| 07/09 | 1,829 | 1,843 | 1,821 | 1,841 | +0.66% | 80,600 | - | +6.35% | - | - |
| 07/08 | 1,794 | 1,838 | 1,792 | 1,829 | +1.95% | 142,300 | - | +5.91% | - | - |
| 07/07 | 1,815 | 1,819 | 1,791 | 1,794 | -1.05% | 59,700 | - | +4.06% | - | - |
| 07/06 | 1,792 | 1,815 | 1,789 | 1,813 | +1.34% | 72,200 | - | +5.28% | - | - |
| 07/03 | 1,762 | 1,792 | 1,762 | 1,789 | +2.35% | 95,100 | - | +4.13% | - | - |
| 07/02 | 1,729 | 1,762 | 1,710 | 1,748 | +2.28% | 127,100 | - | +1.81% | - | - |
| 07/01 | 1,701 | 1,722 | 1,686 | 1,709 | +0.23% | 122,100 | - | -0.58% | - | - |
| 06/30 | 1,728 | 1,743 | 1,705 | 1,705 | -1.04% | 120,800 | - | -1.22% | - | - |
| 06/29 | 1,725 | 1,740 | 1,713 | 1,723 | +0.64% | 111,600 | - | -0.58% | - | - |
| 06/26 | 1,680 | 1,720 | 1,680 | 1,712 | +1.36% | 105,100 | - | -1.72% | - | - |
| 06/25 | 1,692 | 1,700 | 1,682 | 1,689 | +0.84% | 55,200 | - | -3.26% | - | - |
| 06/24 | 1,678 | 1,689 | 1,673 | 1,675 | -0.95% | 66,100 | - | -4.39% | - | - |
| 06/23 | 1,689 | 1,698 | 1,673 | 1,691 | +0.96% | 122,000 | - | -3.81% | - | - |
| 06/22 | 1,686 | 1,704 | 1,673 | 1,675 | -1.35% | 112,200 | - | -4.99% | - | - |
| 06/19 | 1,696 | 1,716 | 1,688 | 1,698 | -0.29% | 130,400 | - | -3.96% | - | - |
| 06/18 | 1,712 | 1,731 | 1,701 | 1,703 | 0% | 97,000 | - | -3.95% | - | - |
| 06/17 | 1,716 | 1,726 | 1,703 | 1,703 | -0.18% | 89,700 | - | -4.22% | - | - |
| 06/16 | 1,721 | 1,721 | 1,702 | 1,706 | -1.73% | 69,800 | - | -4.26% | - | - |
| 06/15 | 1,752 | 1,767 | 1,736 | 1,736 | +0.87% | 67,500 | - | -2.8% | - | - |
| 06/12 | 1,712 | 1,750 | 1,703 | 1,721 | +0.94% | 134,300 | - | -3.8% | - | - |
| 06/11 | 1,707 | 1,708 | 1,670 | 1,705 | -0.18% | 93,600 | - | -4.85% | - | - |
| 06/10 | 1,737 | 1,737 | 1,704 | 1,708 | -1.39% | 96,000 | - | -4.95% | - | - |
| 06/09 | 1,740 | 1,767 | 1,721 | 1,732 | +0.7% | 155,700 | - | -3.78% | - | - |
| 06/08 | 1,720 | 1,744 | 1,652 | 1,720 | -1.71% | 222,400 | - | -4.55% | - | - |
| 06/05 | 1,744 | 1,770 | 1,734 | 1,750 | +0.63% | 92,700 | - | -3.05% | - | - |
| 06/04 | 1,730 | 1,750 | 1,723 | 1,739 | -1.19% | 76,800 | - | -3.66% | - | - |
| 06/03 | 1,728 | 1,789 | 1,726 | 1,760 | +1.85% | 177,200 | - | -2.49% | - | - |
| 06/02 | 1,713 | 1,752 | 1,687 | 1,728 | -0.46% | 207,200 | - | -4.32% | - | - |
| 06/01 | 1,755 | 1,768 | 1,728 | 1,736 | -1.08% | 244,700 | - | -4.04% | - | - |
| 05/29 | 1,803 | 1,803 | 1,755 | 1,755 | -2.55% | 206,600 | - | -3.2% | - | - |
| 05/28 | 1,848 | 1,848 | 1,790 | 1,801 | -4% | 497,600 | - | -0.83% | - | - |
| 05/27 | 1,901 | 1,912 | 1,866 | 1,876 | -0.64% | 646,600 | - | +3.25% | - | - |
| 05/26 | 1,927 | 1,927 | 1,853 | 1,888 | -2.58% | 373,900 | - | +4.02% | - | - |
| 05/25 | 1,831 | 1,938 | 1,800 | 1,938 | +6.89% | 730,700 | - | +6.95% | - | - |
| 05/22 | 1,845 | 1,890 | 1,797 | 1,813 | -2.05% | 297,200 | - | +0.44% | - | - |
| 05/21 | 1,829 | 1,869 | 1,815 | 1,851 | +2.49% | 356,600 | - | +2.61% | - | - |
| 05/20 | 1,833 | 1,841 | 1,758 | 1,806 | -1.42% | 392,900 | - | +0.17% | - | - |
| 05/19 | 1,825 | 1,844 | 1,816 | 1,832 | +2% | 197,700 | - | +1.44% | - | - |
| 05/18 | 1,810 | 1,812 | 1,791 | 1,796 | -1.64% | 122,400 | - | -0.72% | - | - |
| 05/15 | 1,813 | 1,836 | 1,808 | 1,826 | +0.38% | 199,700 | - | +0.72% | - | - |
| 05/14 | 1,813 | 1,870 | 1,806 | 1,819 | +0.28% | 178,500 | - | +0.22% | - | - |
| 05/13 | 1,795 | 1,829 | 1,793 | 1,814 | +0.61% | 138,100 | - | -0.17% | - | - |
| 05/12 | 1,822 | 1,825 | 1,796 | 1,803 | -0.72% | 122,100 | - | -0.88% | - | - |
| 05/11 | 1,822 | 1,822 | 1,805 | 1,816 | +1% | 91,000 | - | -0.33% | - | - |
| 05/08 | 1,800 | 1,807 | 1,777 | 1,798 | -0.88% | 101,400 | - | -1.26% | - | - |
| 05/07 | 1,810 | 1,825 | 1,801 | 1,814 | +1.85% | 124,300 | - | -0.38% | - | - |
| 05/01 | 1,771 | 1,792 | 1,754 | 1,781 | -0.22% | 113,300 | - | -2.25% | - | - |
| 04/30 | 1,779 | 1,789 | 1,764 | 1,785 | -0.56% | 126,600 | - | -2.19% | - | - |
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 | |
| 2008年 11月期 | 960 5/30 | 556 10/28 | 802,000 1/24 | - | - | +12.7% 1/31 | -24.43% 10/27 |
| 2009年 11月期 | 745 9/1 | 479 11/27 | 420,000 1/16 | - | - | +18.18% 3/26 | -14.63% 11/27 |
| 2010年 11月期 | 784 4/26 | 504 12/1 | 320,000 7/12 | - | - | +15.82% 1/18 | -12.82% 5/27 |
| 2011年 11月期 | 789 1/17 | 532 11/28 | 984,000 5/26 | 698億914万 | 470億7029万 | +12.36% 1/17 | -14.11% 3/15 |
| 2012年 11月期 | 649 3/30 | 513 7/25 7/24 | 827,000 5/28 | 574億2222万 | 453億8921万 | +7.67% 8/23 | -7.07% 5/23 |
| 2013年 11月期 | 873 5/7 | 549 12/17 | 720,000 5/28 | 772億4129万 | 485億7442万 | +17.81% 3/1 | -15.43% 6/13 |
| 2014年 11月期 | 816 7/31 | 680 2/5 2/4 | 433,000 5/27 | 721億9874万 | 601億6562万 | +9.67% 3/31 | -10.3% 2/4 |
| 2015年 11月期 | 1,042 8/18 | 737 1/15 | 826,000 5/26 | 921億9497万 | 652億891万 | +7% 8/6 | -8.44% 12/15 |
| 2016年 11月期 | 949 12/7 | 664 8/17 | 801,700 5/26 | 839億6643万 | 574億2196万 | +8.55% 12/13 | -13.38% 2/12 |
| 2017年 11月期 | 1,054 11/9 | 766 12/5 | 1,904,000 5/26 | 911億4871万 | 662億4280万 | +6.84% 12/15 | -5.35% 4/14 |
| 2018年 11月期 | 1,205 1/30 | 840 9/12 | 1,975,900 5/28 | 1042億702万 | 726億4224万 | +7.4% 1/23 | -16.86% 12/25 |
| 2019年 11月期 | 1,115 11/8 | 727 12/25 | 1,113,000 5/27 | 964億2392万 | 628億7012万 | +9.64% 10/15 | -6.51% 5/9 |
| 2020年 11月期 | 1,153 12/19 | 706 3/13 | 1,535,300 5/27 | 997億1012万 | 610億5407万 | +10.7% 3/30 | -20.47% 3/13 |
| 2021年 11月期 | 1,072 9/14 | 834 11/29 | 1,822,700 5/27 | 927億533万 | 721億2336万 | +7.52% 3/19 | -8.04% 11/29 |
| 2022年 11月期 | 1,114 9/20 | 829 3/8 | 1,449,200 5/27 | 963億3744万 | 716億9097万 | +6.92% 7/21 | -6.82% 10/24 |
| 2023年 11月期 | 1,422 10/19 | 911 1/16 | 952,300 5/29 | 1115億9693万 | 714億9423万 | +10.93% 7/31 | -6.88% 12/15 |
| 2024年 11月期 | 1,496 2/1 | 1,119 8/5 | 913,700 5/29 | 1141億1317万 | 853億5604万 | +11.49% 1/18 | -11.32% 8/5 |
| 2025年 11月期 | 1,846 11/26 | 1,236 12/2 | 833,900 5/28 | 1408億1077万 | 942億8066万 | +11.71% 3/24 | -10.02% 4/7 |
| 最新 | 2,019 2026/9/28 | 101,500 | 1499億6901万 | +1.97% 1,980 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%（1.08倍）
- 1985/12/28 vs 1984/12/28
- 64%（1.64倍）
- 1986/12/27 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/26 vs 1986/12/27
- 85%（1.85倍）
- 1988/12/28 vs 1987/12/26
- 32%（1.32倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- 21%（1.21倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 36%（1.36倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- 21%（1.21倍）
- 2001/12/28 vs 2000/12/29
- 32%（1.32倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/09/28 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
331円（2000/02/23） - 510%（6.1倍）
2,019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。
