地主（3252）の株価チャート
株価
5/12
- 前日 (5/11)
- 3,320
- 始値
- 3,320
- 高値
- 3,335
- 安値
- 3,195
- 終値 -3.16%
- 3,215
- 出来高 +11.93%
- 187,600
乖離率
- 株価（5日）
移動平均値 - -2.58%
3,300 - 株価（25日）
移動平均値 - -5.97%
3,419 - 出来高（5日）
移動平均値 - +41.18%
132,880
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 3,320 | 3,335 | 3,195 | 3,215 | -3.16% | 187,600 | 693億4658万 | -5.97% | 8.31 | 1.34 |
| 05/11 | 3,250 | 3,380 | 3,250 | 3,320 | +1.07% | 167,600 | 716億1140万 | -3.07% | 8.58 | 1.38 |
| 05/08 | 3,320 | 3,350 | 3,265 | 3,285 | -1.65% | 155,600 | 708億5646万 | -4% | 8.49 | 1.37 |
| 05/07 | 3,400 | 3,420 | 3,340 | 3,340 | 0% | 90,100 | 720億4279万 | -2.34% | 8.63 | 1.39 |
| 05/01 | 3,380 | 3,390 | 3,340 | 3,340 | -0.6% | 63,500 | 720億4279万 | -2.25% | 8.63 | 1.39 |
| 04/30 | 3,320 | 3,365 | 3,310 | 3,360 | -0.59% | 69,200 | 724億7419万 | -1.61% | 8.69 | 1.4 |
| 04/28 | 3,335 | 3,380 | 3,325 | 3,380 | +0.9% | 59,900 | 729億558万 | -0.88% | 8.74 | 1.41 |
| 04/27 | 3,320 | 3,365 | 3,295 | 3,350 | +1.21% | 58,100 | 722億5849万 | -1.53% | 8.66 | 1.4 |
| 04/24 | 3,420 | 3,420 | 3,300 | 3,310 | -3.22% | 124,600 | 713億9570万 | -2.5% | 8.56 | 1.38 |
| 04/23 | 3,385 | 3,435 | 3,370 | 3,420 | +0.59% | 63,300 | 737億6837万 | +0.74% | 8.84 | 1.43 |
| 04/22 | 3,465 | 3,495 | 3,355 | 3,400 | -2.16% | 126,800 | 733億3698万 | +0.21% | 8.79 | 1.42 |
| 04/21 | 3,545 | 3,555 | 3,465 | 3,475 | -1.56% | 74,800 | 749億5470万 | +2.57% | 8.98 | 1.45 |
| 04/20 | 3,500 | 3,530 | 3,465 | 3,530 | +2.32% | 97,600 | 761億4104万 | +4.35% | 9.12 | 1.47 |
| 04/17 | 3,525 | 3,540 | 3,445 | 3,450 | -2.13% | 73,800 | 744億1546万 | +2.22% | 8.92 | 1.44 |
| 04/16 | 3,550 | 3,575 | 3,515 | 3,525 | +0.14% | 79,300 | 760億3319万 | +4.63% | 9.11 | 1.47 |
| 04/15 | 3,550 | 3,575 | 3,510 | 3,520 | -0.28% | 97,300 | 759億2534万 | +4.7% | 9.1 | 1.47 |
| 04/14 | 3,540 | 3,555 | 3,495 | 3,530 | +1.15% | 75,900 | 761億4104万 | +5.34% | 9.12 | 1.47 |
| 04/13 | 3,480 | 3,500 | 3,425 | 3,490 | +1.01% | 86,500 | 752億7825万 | +4.62% | 9.02 | 1.45 |
| 04/10 | 3,520 | 3,535 | 3,440 | 3,455 | -1.71% | 88,200 | 745億2331万 | +3.88% | 8.93 | 1.44 |
| 04/09 | 3,530 | 3,565 | 3,505 | 3,515 | -0.42% | 91,700 | 758億1749万 | +6% | 9.09 | 1.46 |
| 04/08 | 3,535 | 3,545 | 3,500 | 3,530 | +2.92% | 80,400 | 761億4104万 | +6.9% | 9.12 | 1.47 |
| 04/07 | 3,485 | 3,500 | 3,420 | 3,430 | -1.15% | 93,900 | 739億8407万 | +4.26% | 8.87 | 1.43 |
| 04/06 | 3,485 | 3,520 | 3,455 | 3,470 | +0.43% | 124,500 | 748億4685万 | +5.57% | 8.97 | 1.45 |
| 04/03 | 3,445 | 3,500 | 3,440 | 3,455 | +1.92% | 100,300 | 745億2331万 | +5.18% | 8.93 | 1.44 |
| 04/02 | 3,350 | 3,440 | 3,325 | 3,390 | +1.04% | 140,100 | 731億2128万 | +3.26% | 8.76 | 1.41 |
| 04/01 | 3,305 | 3,360 | 3,305 | 3,355 | +3.23% | 75,500 | 723億6634万 | +2.22% | 8.67 | 1.4 |
| 03/31 | 3,190 | 3,300 | 3,180 | 3,250 | +0.78% | 139,400 | 701億152万 | -0.94% | 8.4 | 1.35 |
| 03/30 | 3,150 | 3,240 | 3,125 | 3,225 | -1.53% | 126,900 | 695億6228万 | -1.86% | 8.34 | 1.34 |
| 03/27 | 3,220 | 3,290 | 3,220 | 3,275 | -0.3% | 121,800 | 706億4076万 | -0.49% | 8.47 | 1.36 |
| 03/26 | 3,245 | 3,285 | 3,230 | 3,285 | +1.55% | 135,500 | 708億5646万 | -0.21% | 8.49 | 1.37 |
| 03/25 | 3,230 | 3,275 | 3,210 | 3,235 | +1.57% | 100,300 | 697億7797万 | -1.64% | 8.36 | 1.35 |
| 03/24 | 3,260 | 3,270 | 3,165 | 3,185 | +0.31% | 154,500 | 686億9949万 | -3.22% | 8.23 | 1.33 |
| 03/23 | 3,205 | 3,235 | 3,120 | 3,175 | -4.08% | 244,100 | 684億8379万 | -3.82% | 8.21 | 1.32 |
| 03/19 | 3,320 | 3,350 | 3,285 | 3,310 | -1.49% | 130,900 | 713億9570万 | -0.24% | 8.56 | 1.38 |
| 03/18 | 3,330 | 3,385 | 3,310 | 3,360 | +2.28% | 53,900 | 724億7419万 | +0.99% | 8.69 | 1.4 |
| 03/17 | 3,340 | 3,360 | 3,270 | 3,285 | -1.94% | 87,000 | 708億5646万 | -1.44% | 8.49 | 1.37 |
| 03/16 | 3,275 | 3,350 | 3,250 | 3,350 | +1.06% | 118,000 | 722億5849万 | +0.36% | 8.66 | 1.4 |
| 03/13 | 3,205 | 3,360 | 3,205 | 3,315 | +0.15% | 149,200 | 715億355万 | -0.72% | 8.57 | 1.38 |
| 03/12 | 3,270 | 3,325 | 3,250 | 3,310 | -0.9% | 195,700 | 713億9570万 | -0.87% | 8.56 | 1.38 |
| 03/11 | 3,310 | 3,355 | 3,275 | 3,340 | +2.3% | 122,000 | 720億4279万 | +0.09% | 8.63 | 1.39 |
| 03/10 | 3,215 | 3,290 | 3,185 | 3,265 | +3.82% | 122,900 | 704億2507万 | -1.92% | 8.44 | 1.36 |
| 03/09 | 3,070 | 3,155 | 3,035 | 3,145 | -2.93% | 220,100 | 678億3670万 | -5.41% | 8.13 | 1.31 |
| 03/06 | 3,215 | 3,260 | 3,190 | 3,240 | +0.78% | 99,700 | 698億8582万 | -2.47% | 8.38 | 1.35 |
| 03/05 | 3,250 | 3,305 | 3,190 | 3,215 | +1.58% | 186,200 | 693億4658万 | -3.02% | 8.31 | 1.34 |
| 03/04 | 3,180 | 3,215 | 3,075 | 3,165 | -1.86% | 335,600 | 682億6810万 | -4.44% | 8.18 | 1.32 |
| 03/03 | 3,310 | 3,335 | 3,225 | 3,225 | -3.59% | 161,700 | 695億6228万 | -2.6% | 8.34 | 1.34 |
| 03/02 | 3,330 | 3,385 | 3,305 | 3,345 | -2.05% | 103,200 | 721億5064万 | +1.09% | 8.65 | 1.39 |
| 02/27 | 3,400 | 3,425 | 3,390 | 3,415 | +0.29% | 81,000 | 736億6052万 | +3.33% | 8.83 | 1.42 |
| 02/26 | 3,400 | 3,450 | 3,395 | 3,405 | +1.04% | 119,000 | 734億4482万 | +3.34% | 8.8 | 1.42 |
| 02/25 | 3,345 | 3,390 | 3,300 | 3,370 | +1.05% | 108,100 | 726億8988万 | +2.46% | 8.71 | 1.4 |
| 02/24 | 3,345 | 3,370 | 3,295 | 3,335 | -0.89% | 95,500 | 719億3494万 | +1.52% | 8.62 | 1.39 |
| 02/20 | 3,355 | 3,370 | 3,300 | 3,365 | 0% | 86,400 | 725億8204万 | +2.47% | 8.7 | 1.4 |
| 02/19 | 3,370 | 3,415 | 3,330 | 3,365 | +1.97% | 148,300 | 725億8204万 | +2.56% | 8.7 | 1.4 |
| 02/18 | 3,255 | 3,325 | 3,235 | 3,300 | +2.64% | 104,600 | 711億8001万 | +0.73% | 8.53 | 1.38 |
| 02/17 | 3,270 | 3,295 | 3,210 | 3,215 | -1.83% | 163,400 | 693億4658万 | -1.86% | 8.31 | 1.34 |
| 02/16 | 3,400 | 3,400 | 3,260 | 3,275 | -4.66% | 296,500 | 706億4076万 | -0.09% | 8.47 | 1.36 |
| 02/13 | 3,645 | 3,680 | 3,360 | 3,435 | -4.32% | 433,800 | 740億9191万 | +4.85% | 8.88 | 1.43 |
| 02/12 | 3,560 | 3,640 | 3,545 | 3,590 | +1.13% | 126,700 | 774億3522万 | +9.99% | 9.28 | 1.5 |
| 02/10 | 3,525 | 3,575 | 3,505 | 3,550 | +1.43% | 94,600 | 765億7243万 | +9.37% | 9.18 | 1.48 |
| 02/09 | 3,455 | 3,510 | 3,425 | 3,500 | +2.64% | 139,900 | 754億9395万 | +8.59% | 9.05 | 1.46 |
| 02/06 | 3,420 | 3,420 | 3,335 | 3,410 | +0.89% | 78,400 | 735億5267万 | +6.4% | 8.81 | 1.42 |
| 02/05 | 3,340 | 3,405 | 3,340 | 3,380 | +1.96% | 107,100 | 729億558万 | +5.96% | 8.74 | 1.41 |
| 02/04 | 3,200 | 3,325 | 3,190 | 3,315 | +1.53% | 90,400 | 715億355万 | +4.31% | 8.57 | 1.38 |
| 02/03 | 3,140 | 3,265 | 3,120 | 3,265 | +4.15% | 146,100 | 704億2507万 | +3.06% | 8.44 | 1.36 |
| 02/02 | 3,175 | 3,210 | 3,120 | 3,135 | -0.95% | 59,600 | 676億2100万 | -0.76% | 8.1 | 1.31 |
| 01/30 | 3,080 | 3,185 | 3,055 | 3,165 | +3.09% | 105,000 | 682億6810万 | +0.35% | 8.18 | 1.32 |
| 01/29 | 3,085 | 3,095 | 3,025 | 3,070 | +0.16% | 72,600 | 662億1897万 | -2.51% | 7.94 | 1.28 |
| 01/28 | 3,105 | 3,115 | 3,055 | 3,065 | -2.39% | 109,000 | 661億1113万 | -2.57% | 7.92 | 1.28 |
| 01/27 | 3,140 | 3,165 | 3,110 | 3,140 | +0.32% | 59,000 | 677億2885万 | -0.1% | 8.12 | 1.31 |
| 01/26 | 3,130 | 3,150 | 3,110 | 3,130 | -2.03% | 88,800 | 675億1316万 | -0.19% | 8.09 | 1.3 |
| 01/23 | 3,225 | 3,255 | 3,190 | 3,195 | -0.93% | 77,800 | 689億1519万 | +2.08% | 8.26 | 1.33 |
| 01/22 | 3,210 | 3,260 | 3,205 | 3,225 | +1.42% | 69,400 | 695億6228万 | +3.23% | 8.34 | 1.34 |
| 01/21 | 3,200 | 3,205 | 3,150 | 3,180 | -2.15% | 91,300 | 685億9164万 | +2.15% | 8.22 | 1.33 |
| 01/20 | 3,295 | 3,305 | 3,250 | 3,250 | -0.91% | 63,600 | 701億152万 | +4.84% | 8.4 | 1.35 |
| 01/19 | 3,290 | 3,310 | 3,260 | 3,280 | -0.3% | 77,000 | 707億4861万 | +6.29% | 8.48 | 1.37 |
| 01/16 | 3,285 | 3,300 | 3,255 | 3,290 | -0.3% | 62,300 | 709億6431万 | +7.17% | 8.5 | 1.37 |
| 01/15 | 3,225 | 3,320 | 3,210 | 3,300 | +1.69% | 71,000 | 711億8001万 | +7.98% | 8.53 | 1.38 |
| 01/14 | 3,310 | 3,355 | 3,245 | 3,245 | -1.82% | 79,900 | 699億9367万 | +6.74% | 8.39 | 1.35 |
| 01/13 | 3,320 | 3,325 | 3,245 | 3,305 | +1.54% | 153,200 | 712億8785万 | +9.18% | 8.54 | 1.38 |
| 01/09 | 3,250 | 3,325 | 3,235 | 3,255 | +1.24% | 140,000 | 702億937万 | +8.1% | 8.41 | 1.36 |
| 01/08 | 3,155 | 3,240 | 3,150 | 3,215 | +2.39% | 85,300 | 693億4658万 | +7.27% | 8.31 | 1.34 |
| 01/07 | 3,160 | 3,205 | 3,135 | 3,140 | +0.16% | 110,000 | 677億2885万 | +5.12% | 8.12 | 1.31 |
| 01/06 | 3,020 | 3,160 | 3,020 | 3,135 | +4.95% | 229,600 | 676億2100万 | +5.13% | 8.1 | 1.31 |
| 01/05 | 3,040 | 3,045 | 2,963 | 2,987 | -1.9% | 149,400 | 644億2869万 | +0.44% | 7.72 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 3,040 | 3,070 | 3,030 | 3,045 | +0.33% | 59,800 | 656億7973万 | +2.39% | 8.55 | 1.26 |
| 12/29 | 3,045 | 3,085 | 3,025 | 3,035 | -1.62% | 104,000 | 654億6403万 | +2.15% | 8.52 | 1.26 |
| 12/26 | 3,095 | 3,125 | 3,050 | 3,085 | +0.65% | 207,200 | 665億4252万 | +3.98% | 8.66 | 1.28 |
| 12/25 | 3,055 | 3,090 | 3,040 | 3,065 | +1.16% | 61,200 | 661億1113万 | +3.51% | 8.6 | 1.27 |
| 12/24 | 3,030 | 3,050 | 3,015 | 3,030 | +0.17% | 40,200 | 653億5619万 | +2.61% | 8.5 | 1.26 |
| 12/23 | 3,045 | 3,060 | 3,015 | 3,025 | -0.49% | 67,900 | 652億4834万 | +2.65% | 8.49 | 1.25 |
| 12/22 | 3,005 | 3,070 | 3,000 | 3,040 | +1.57% | 120,100 | 655億7188万 | +3.37% | 8.53 | 1.26 |
| 12/19 | 2,986 | 3,015 | 2,977 | 2,993 | +0.23% | 46,700 | 645億5811万 | +1.91% | 8.4 | 1.24 |
| 12/18 | 2,970 | 2,996 | 2,958 | 2,986 | +0.67% | 41,600 | 644億712万 | +1.74% | 8.38 | 1.24 |
| 12/17 | 3,010 | 3,010 | 2,960 | 2,966 | -0.57% | 104,900 | 639億7573万 | +1.13% | 8.32 | 1.23 |
| 12/16 | 3,040 | 3,050 | 2,980 | 2,983 | -1.55% | 123,900 | 643億4241万 | +1.77% | 8.37 | 1.24 |
| 12/15 | 2,951 | 3,050 | 2,941 | 3,030 | +2.68% | 166,800 | 653億5619万 | +3.45% | 8.5 | 1.26 |
| 12/12 | 2,877 | 2,976 | 2,877 | 2,951 | +3.36% | 156,400 | 636億5218万 | +0.89% | 8.28 | 1.22 |
| 12/11 | 2,902 | 2,921 | 2,855 | 2,855 | -1.52% | 111,100 | 615億8149万 | -2.29% | 8.01 | 1.18 |
| 12/10 | 2,920 | 2,936 | 2,889 | 2,899 | +0.1% | 75,700 | 625億3056万 | -0.85% | 8.14 | 1.2 |
| 12/09 | 2,939 | 2,940 | 2,878 | 2,896 | -0.89% | 107,100 | 624億6585万 | -0.89% | 8.13 | 1.2 |
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 3月期 | 179 215,000 11/12 | 94 113,000 2/14 | 667,200 556 11/8 | - | - | +22.02% 5/14 | -29.81% 1/22 |
| 2009年 3月期 | 121 145,000 5/13 | 16 19,700 3/25 | 72,000 60 3/26 | - | - | +41.57% 5/20 | -51.98% 3/17 |
| 2010年 3月期 | 74 88,900 3/31 | 11 13,290 5/13 | 45,600 38 6/10 38 5/18 | 9億8723万 | - | +117.82% 6/2 | -25.9% 8/19 |
| 2011年 3月期 | 84 101,000 5/13 | 26 31,500 3/15 | 34,800 29 12/27 | 11億2160万 | 3億4980万 | +24.11% 5/11 | -41.33% 9/7 |
| 2012年 3月期 | 91 109,500 1/12 | 33 40,000 4/14 | 96,000 80 2/7 | 12億1599万 | 4億4420万 | +59.44% 1/12 | -16.87% 6/4 |
| 2013年 3月期 | 238 285,000 3/13 | 60 72,000 10/3 72,000 6/4 | 232,800 194 3/12 | 31億6492万 | 7億9956万 | +78.17% 4/17 | -11.57% 6/8 |
| 2014年 3月期 | 900 2,699 3/6 2,700 3/5 | 175 2,100 4/2 | 202,800 16,900 4/8 | 127億4251万 | 23億3205万 | +32.73% 2/28 | -22.62% 6/7 |
| 2015年 3月期 | 3,000 12/12 | 653 1,960 4/11 | 845,400 12/16 | 426億4200万 | 92億8648万 | +47.38% 8/18 | -18.45% 12/24 |
| 2016年 3月期 | 2,648 8/12 | 1,363 1/21 | 1,209,000 8/12 | 448億3487万 | 238億1051万 | +18.7% 3/11 | -20.53% 8/25 |
| 2017年 3月期 | 2,328 4/28 4/25 | 1,370 6/28 | 1,951,900 5/11 | 406億8366万 | 239億4184万 | +9.06% 11/28 | -18.39% 5/16 |
| 2018年 3月期 | 1,932 2/21 | 1,591 11/13 | 1,023,800 5/11 | 345億1556万 | 284億2353万 | +8.28% 1/15 | -9.99% 5/11 |
| 2019年 3月期 | 2,024 8/10 | 1,327 12/25 | 470,600 5/15 | 364億204万 | 239億2209万 | +9.08% 6/12 | -19.96% 12/25 |
| 2020年 3月期 | 1,842 10/13 | 1,093 4/6 | 486,300 9/26 | 336億8244万 | 199億8637万 | +12.34% 5/20 | -23.03% 3/13 |
| 2021年 12月期 | 1,920 6/16 | 1,610 1/4 | 531,300 6/28 | 351億873万 | 294億4013万 | +7.01% 5/21 | -7.29% 7/8 |
| 2022年 12月期 | 2,152 6/6 | 1,645 1/20 | 403,800 6/28 | 393億5104万 | 300億8014万 | +7.47% 5/24 | -8.02% 1/6 |
| 2023年 12月期 | 2,368 11/29 | 1,776 1/6 | 486,800 6/28 | 433億77万 | 324億7558万 | +13.28% 11/28 | -6.32% 12/28 |
| 2024年 12月期 | 2,830 7/5 | 1,620 8/5 | 1,572,600 7/30 | 517億4881万 | 342億6478万 | +14.22% 3/29 | -31.14% 8/5 |
| 2025年 12月期 | 3,150 9/8 | 1,750 4/7 | 846,500 8/15 | 679億4455万 | 377億4697万 | +22.54% 8/19 | -11.43% 4/7 |
| 最新 | 3,215 2026/5/12 | 187,600 | 693億4658万 | -5.97% 3,419 | |||
年間値上がり率
- 2008/12/25 vs 2007/12/27
- -77%（0.23倍）
- 2009/12/25 vs 2008/12/25
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/25
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 119%（2.19倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 471%（5.71倍）
- 2014/12/30 vs 2013/12/30
- 268%（3.68倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/05/12 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
11円（2009/05/13） - 28929%（290.29倍）
3,215円（5/12）
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。
