産業ファンド投資法人（3249）の株価チャート
株価
5/29
- 前日 (5/28)
- 140,000
- 始値
- 140,600
- 高値
- 140,900
- 安値
- 139,300
- 終値 +0.14%
- 140,200
- 出来高 +17.36%
- 9,256
乖離率
- 株価（5日）
移動平均値 - +0.1%
140,060 - 株価（25日）
移動平均値 - -2.24%
143,412 - 出来高（5日）
移動平均値 - +33.08%
6,955
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 | 140,600 | 140,900 | 139,300 | 140,200 | +0.14% | 9,256 | - | -2.24% | - | - |
| 05/28 | 139,200 | 140,500 | 138,800 | 140,000 | -0.5% | 7,887 | - | -2.64% | - | - |
| 05/27 | 140,400 | 140,700 | 139,600 | 140,700 | +0.57% | 6,581 | - | -2.44% | - | - |
| 05/26 | 139,800 | 140,800 | 139,400 | 139,900 | +0.29% | 6,044 | - | -3.25% | - | - |
| 05/25 | 138,900 | 140,100 | 138,800 | 139,500 | +0.07% | 5,008 | - | -3.77% | - | - |
| 05/22 | 140,400 | 140,400 | 138,500 | 139,400 | -1.06% | 5,591 | - | -4.09% | - | - |
| 05/21 | 142,100 | 142,100 | 140,300 | 140,900 | +0.93% | 8,377 | - | -3.26% | - | - |
| 05/20 | 141,900 | 142,200 | 139,500 | 139,600 | -1.62% | 8,082 | - | -4.3% | - | - |
| 05/19 | 141,300 | 142,100 | 140,800 | 141,900 | +0.42% | 4,821 | - | -2.91% | - | - |
| 05/18 | 142,800 | 142,800 | 140,300 | 141,300 | -1.26% | 6,484 | - | -3.51% | - | - |
| 05/15 | 142,700 | 143,500 | 142,200 | 143,100 | +0.28% | 5,361 | - | -2.38% | - | - |
| 05/14 | 142,800 | 143,300 | 141,700 | 142,700 | -0.07% | 5,243 | - | -2.72% | - | - |
| 05/13 | 142,100 | 142,900 | 141,200 | 142,800 | -0.07% | 5,369 | - | -2.71% | - | - |
| 05/12 | 144,700 | 144,700 | 142,100 | 142,900 | -0.63% | 5,656 | - | -2.66% | - | - |
| 05/11 | 143,500 | 144,500 | 143,300 | 143,800 | +0.14% | 7,174 | - | -2.08% | - | - |
| 05/08 | 145,100 | 145,200 | 143,300 | 143,600 | -1.03% | 10,430 | - | -2.13% | - | - |
| 05/07 | 145,800 | 146,100 | 143,400 | 145,100 | 0% | 8,261 | - | -1.07% | - | - |
| 05/01 | 146,300 | 146,300 | 145,000 | 145,100 | -0.55% | 4,478 | - | -1.11% | - | - |
| 04/30 | 146,600 | 147,000 | 145,000 | 145,900 | -0.41% | 8,798 | - | -0.64% | - | - |
| 04/28 | 148,100 | 148,900 | 146,500 | 146,500 | -1.08% | 5,240 | - | -0.33% | - | - |
| 04/27 | 148,800 | 149,200 | 148,000 | 148,100 | -0.07% | 6,503 | - | +0.75% | - | - |
| 04/24 | 148,700 | 149,100 | 147,600 | 148,200 | -0.07% | 3,529 | - | +0.87% | - | - |
| 04/23 | 148,800 | 149,000 | 147,300 | 148,300 | +0.88% | 6,266 | - | +0.92% | - | - |
| 04/22 | 148,000 | 148,200 | 147,000 | 147,000 | -1.21% | 4,661 | - | -0.04% | - | - |
| 04/21 | 150,000 | 150,500 | 148,300 | 148,800 | -0.67% | 5,382 | - | +1.09% | - | - |
| 04/20 | 151,000 | 151,200 | 149,500 | 149,800 | -0.4% | 6,564 | - | +1.76% | - | - |
| 04/17 | 150,700 | 150,900 | 149,900 | 150,400 | 0% | 7,102 | - | +2.19% | - | - |
| 04/16 | 149,600 | 150,400 | 148,800 | 150,400 | +0.94% | 5,020 | - | +2.23% | - | - |
| 04/15 | 149,600 | 150,200 | 149,000 | 149,000 | +0.07% | 5,971 | - | +1.28% | - | - |
| 04/14 | 148,800 | 149,600 | 148,100 | 148,900 | +1.15% | 5,711 | - | +1.22% | - | - |
| 04/13 | 146,600 | 147,300 | 145,900 | 147,200 | +0.41% | 5,087 | - | +0.08% | - | - |
| 04/10 | 146,500 | 146,900 | 145,600 | 146,600 | 0% | 5,259 | - | -0.39% | - | - |
| 04/09 | 149,500 | 149,800 | 146,100 | 146,600 | -1.48% | 5,047 | - | -0.51% | - | - |
| 04/08 | 147,000 | 148,800 | 146,100 | 148,800 | +2.41% | 7,681 | - | +0.94% | - | - |
| 04/07 | 146,000 | 147,300 | 145,300 | 145,300 | -0.07% | 3,565 | - | -1.45% | - | - |
| 04/06 | 144,900 | 146,000 | 144,700 | 145,400 | +0.28% | 2,983 | - | -1.57% | - | - |
| 04/03 | 144,400 | 145,500 | 143,800 | 145,000 | +1.12% | 4,529 | - | -2.02% | - | - |
| 04/02 | 144,900 | 146,800 | 143,300 | 143,400 | -0.49% | 7,716 | - | -3.32% | - | - |
| 04/01 | 143,800 | 145,000 | 143,000 | 144,100 | +2.34% | 6,619 | - | -3.1% | - | - |
| 03/31 | 142,000 | 142,900 | 140,400 | 140,800 | -0.91% | 10,730 | - | -5.54% | - | - |
| 03/30 | 145,100 | 145,200 | 141,900 | 142,100 | -3.14% | 10,421 | - | -4.95% | - | - |
| 03/27 | 147,800 | 148,500 | 146,200 | 146,700 | -0.68% | 10,818 | - | -2.11% | - | - |
| 03/26 | 149,500 | 149,500 | 147,100 | 147,700 | -1.14% | 7,639 | - | -1.54% | - | - |
| 03/25 | 149,600 | 149,600 | 148,200 | 149,400 | +1.7% | 5,789 | - | -0.44% | - | - |
| 03/24 | 147,900 | 148,300 | 146,900 | 146,900 | +0.48% | 8,477 | - | -2.12% | - | - |
| 03/23 | 148,000 | 148,300 | 145,000 | 146,200 | -1.75% | 7,914 | - | -2.6% | - | - |
| 03/19 | 149,600 | 150,300 | 148,800 | 148,800 | -1.46% | 7,642 | - | -0.98% | - | - |
| 03/18 | 149,900 | 151,000 | 149,300 | 151,000 | +0.2% | 6,013 | - | +0.45% | - | - |
| 03/17 | 149,900 | 150,900 | 149,400 | 150,700 | +1.01% | 6,657 | - | +0.27% | - | - |
| 03/16 | 148,100 | 149,400 | 147,600 | 149,200 | +0.34% | 4,969 | - | -0.69% | - | - |
| 03/13 | 149,000 | 150,100 | 148,300 | 148,700 | -0.27% | 9,863 | - | -1.06% | - | - |
| 03/12 | 149,400 | 150,100 | 148,700 | 149,100 | -0.86% | 3,380 | - | -0.84% | - | - |
| 03/11 | 149,600 | 150,800 | 148,400 | 150,400 | +1.28% | 3,697 | - | +0.03% | - | - |
| 03/10 | 149,200 | 149,800 | 148,100 | 148,500 | +0.07% | 6,272 | - | -1.18% | - | - |
| 03/09 | 146,500 | 149,400 | 146,100 | 148,400 | -0.74% | 8,619 | - | -1.28% | - | - |
| 03/06 | 150,500 | 150,600 | 149,400 | 149,500 | -0.99% | 6,869 | - | -0.61% | - | - |
| 03/05 | 150,800 | 152,500 | 150,500 | 151,000 | +1.75% | 8,376 | - | +0.27% | - | - |
| 03/04 | 148,800 | 149,600 | 147,100 | 148,400 | -0.54% | 11,658 | - | -1.51% | - | - |
| 03/03 | 150,800 | 151,000 | 148,900 | 149,200 | -2.1% | 8,794 | - | -1.12% | - | - |
| 03/02 | 151,000 | 152,400 | 150,500 | 152,400 | +0.26% | 7,640 | - | +0.87% | - | - |
| 02/27 | 153,200 | 153,600 | 151,800 | 152,000 | -1.04% | 8,762 | - | +0.57% | - | - |
| 02/26 | 153,300 | 154,200 | 152,500 | 153,600 | +0.39% | 11,534 | - | +1.58% | - | - |
| 02/25 | 153,200 | 153,300 | 151,600 | 153,000 | +0.13% | 10,275 | - | +1.13% | - | - |
| 02/24 | 152,300 | 153,200 | 151,300 | 152,800 | +0.53% | 8,906 | - | +0.88% | - | - |
| 02/20 | 151,300 | 152,300 | 151,200 | 152,000 | +0.66% | 5,816 | - | +0.21% | - | - |
| 02/19 | 151,200 | 151,300 | 149,600 | 151,000 | +0.33% | 5,599 | - | -0.61% | - | - |
| 02/18 | 149,200 | 151,100 | 148,900 | 150,500 | +1.07% | 6,471 | - | -1.11% | - | - |
| 02/17 | 149,800 | 149,800 | 148,400 | 148,900 | -0.53% | 5,176 | - | -2.34% | - | - |
| 02/16 | 148,100 | 149,700 | 147,200 | 149,700 | +1.49% | 5,764 | - | -2.02% | - | - |
| 02/13 | 150,100 | 150,100 | 147,100 | 147,500 | -1.99% | 11,807 | - | -3.63% | - | - |
| 02/12 | 150,500 | 151,200 | 149,900 | 150,500 | +0.33% | 6,944 | - | -1.9% | - | - |
| 02/10 | 150,400 | 150,700 | 149,500 | 150,000 | -0.27% | 7,276 | - | -2.36% | - | - |
| 02/09 | 150,000 | 151,000 | 149,300 | 150,400 | +0.8% | 6,099 | - | -2.25% | - | - |
| 02/06 | 151,100 | 151,100 | 148,900 | 149,200 | -1.06% | 6,561 | - | -3.13% | - | - |
| 02/05 | 150,800 | 151,200 | 149,800 | 150,800 | +0.27% | 7,650 | - | -2.22% | - | - |
| 02/04 | 149,100 | 150,800 | 148,000 | 150,400 | +1.08% | 8,669 | - | -2.58% | - | - |
| 02/03 | 148,600 | 149,100 | 148,000 | 148,800 | +0.34% | 7,743 | - | -3.74% | - | - |
| 02/02 | 149,700 | 150,400 | 148,300 | 148,300 | -1% | 7,958 | - | -4.19% | - | - |
| 01/30 | 151,400 | 151,400 | 149,800 | 149,800 | -0.66% | 9,608 | - | -3.34% | - | - |
| 01/29 | 148,500 | 150,800 | 147,400 | 150,800 | -1.89% | 17,312 | - | -2.74% | - | - |
| 01/28 | 151,900 | 153,700 | 151,800 | 153,700 | +0.46% | 18,724 | - | -0.89% | - | - |
| 01/27 | 153,600 | 153,700 | 152,100 | 153,000 | -0.65% | 9,560 | - | -1.26% | - | - |
| 01/26 | 153,500 | 154,300 | 152,200 | 154,000 | +0.06% | 9,008 | - | -0.53% | - | - |
| 01/23 | 154,600 | 154,900 | 153,400 | 153,900 | -0.06% | 8,780 | - | -0.48% | - | - |
| 01/22 | 153,800 | 155,500 | 153,000 | 154,000 | +0.33% | 7,736 | - | -0.31% | - | - |
| 01/21 | 154,500 | 154,800 | 152,800 | 153,500 | -1.48% | 14,579 | - | -0.52% | - | - |
| 01/20 | 157,600 | 157,900 | 155,800 | 155,800 | -0.89% | 9,959 | - | +1.13% | - | - |
| 01/19 | 158,500 | 158,900 | 157,200 | 157,200 | -0.63% | 7,779 | - | +2.25% | - | - |
| 01/16 | 158,200 | 158,300 | 157,400 | 158,200 | -0.06% | 10,128 | - | +3.19% | - | - |
| 01/15 | 158,300 | 158,400 | 157,400 | 158,300 | +0.51% | 10,400 | - | +3.57% | - | - |
| 01/14 | 157,500 | 158,300 | 157,300 | 157,500 | +0.06% | 8,888 | - | +3.35% | - | - |
| 01/13 | 157,000 | 157,600 | 156,200 | 157,400 | +0.25% | 9,327 | - | +3.62% | - | - |
| 01/09 | 156,800 | 157,200 | 155,900 | 157,000 | +0.45% | 6,224 | - | +3.63% | - | - |
| 01/08 | 156,300 | 156,600 | 155,600 | 156,300 | -0.13% | 7,224 | - | +3.41% | - | - |
| 01/07 | 155,800 | 156,800 | 155,000 | 156,500 | +0.32% | 7,685 | - | +3.73% | - | - |
| 01/06 | 155,900 | 156,600 | 155,400 | 156,000 | +0.06% | 6,769 | - | +3.56% | - | - |
| 01/05 | 156,000 | 156,100 | 154,400 | 155,900 | +1.1% | 9,137 | - | +3.62% | - | - |
| 2025 | ||||||||||
| 12/30 | 154,800 | 155,500 | 154,000 | 154,200 | +0.06% | 6,221 | - | +2.65% | - | - |
| 12/29 | 155,500 | 155,600 | 154,000 | 154,100 | -0.58% | 8,553 | - | +2.73% | - | - |
| 12/26 | 156,000 | 156,000 | 154,200 | 155,000 | -0.32% | 7,778 | - | +3.5% | - | - |
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 | |
| 2007年 12月期 | 60,125 481,000 10/18 | 52,500 420,000 11/22 | 64,256 8,032 10/18 | - | - | +3.64% 11/30 | -15.82% 1/16 |
| 2008年 6月期 | 59,875 479,000 5/19 479,000 5/16 他3件 | 27,500 220,000 11/20 | 12,224 1,528 7/1 | - | - | +20.77% 12/10 | -25.32% 10/10 |
| 2009年 6月期 | 35,750 286,000 1/7 | 22,513 180,100 2/25 | 6,448 806 6/22 | - | - | +26.9% 3/27 | -19.95% 2/25 |
| 2010年 6月期 | 51,750 414,000 12/27 | 27,913 223,300 1/28 | 8,368 1,046 3/10 | - | - | +18.74% 3/17 | -12.42% 6/29 |
| 2011年 6月期 | 54,813 438,500 6/6 | 40,125 321,000 3/15 | 13,000 1,625 3/15 | - | - | +10.61% 2/24 | -13.62% 3/15 |
| 2012年 6月期 | 84,625 677,000 12/21 | 46,250 370,000 1/13 | 28,904 3,613 3/5 | - | - | +19.87% 1/31 | -3.29% 5/16 |
| 2013年 6月期 | 135,000 1,080,000 4/24 1,080,000 4/22 他2件 | 81,250 650,000 1/4 | 15,712 1,964 2/5 | 1518億8256万 | - | +18.23% 3/25 | -14.67% 5/15 |
| 2014年 6月期 | 139,500 558,000 12/30 1,116,000 12/3 | 100,625 805,000 2/4 | 23,424 2,928 11/4 | 1847億3371万 | 1330億7938万 | +11.49% 12/3 | -3.82% 10/2 |
| 2015年 6月期 | 155,000 620,000 1/19 | 111,250 445,000 9/8 | 11,580 2,895 6/25 | 2052億5968万 | 1568億9098万 | +7.1% 10/1 | -11.93% 9/8 |
| 2016年 6月期 | 148,750 595,000 2/1 | 124,875 499,500 2/12 | 14,572 3,643 8/16 | 2097億7558万 | 1761億571万 | +6.94% 4/25 | -8.9% 8/22 |
| 2017年 7月期 | 141,750 567,000 1/5 | 122,125 488,500 7/14 | 40,852 10,213 2/15 | 1999億378万 | 1940億1461万 | +5.49% 6/15 | -3.73% 2/13 |
| 2018年 1月期 | 130,250 521,000 1/18 | 111,800 2/6 | 30,602 3/7 | 2069億2244万 | 1776億1174万 | +4.75% 1/18 | -7.38% 2/6 |
| 2019年 1月期 | 146,900 7/29 | 106,600 12/25 | 30,675 5/30 | 2635億4095万 | 1810億9378万 | +6.13% 7/11 | -3.83% 11/28 |
| 2020年 1月期 | 203,400 7/28 | 94,500 3/19 | 31,824 3/10 | 3823億9525万 | 1776億6151万 | +14.9% 5/22 | -34.26% 3/19 |
| 2021年 1月期 | 223,700 7/28 | 169,200 3/10 | 64,960 8/11 | 4630億6257万 | 3502億4670万 | +9.07% 1/8 | -7.26% 3/9 |
| 2022年 1月期 | 231,800 1/4 | 162,700 2/24 | 27,809 7/28 | 4798億2970万 | - | +7.67% 3/29 | -14.28% 1/20 |
| 2023年 1月期 | 187,400 8/2 | 137,900 2/17 | 27,137 3/17 | - | - | +7.57% 4/4 | -9.32% 9/29 |
| 2024年 1月期 | 148,500 8/1 | 120,000 2/22 | 165,700 2/29 | - | - | +8.47% 3/22 | -9.12% 2/22 |
| 2025年 1月期 | 126,400 8/29 | 110,300 12/19 | 27,453 1/29 | - | - | +4.54% 6/17 | -3.72% 10/16 |
| 2026年 1月期 | 158,900 1/19 | 123,700 8/1 | 21,512 9/19 | - | - | +6.52% 10/6 | -4.19% 2/2 |
| 最新 | 140,200 2026/5/29 | 9,256 | 2902億1624万 | -2.24% 143,412 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 70%（1.7倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/05/29 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
22,513円（2009/02/25） - 523%（6.23倍）
140,200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。
