地主（3252）の株価チャート
株価
8/14
- 前日 (8/13)
- 2,967
- 始値
- 2,900
- 高値
- 2,961
- 安値
- 2,881
- 終値 -1.52%
- 2,922
- 出来高 +65.59%
- 281,500
乖離率
- 株価（5日）
移動平均値 - +0.79%
2,899 - 株価（25日）
移動平均値 - +0.59%
2,905 - 出来高（5日）
移動平均値 - +87.22%
150,360
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 2,900 | 2,961 | 2,881 | 2,922 | -1.52% | 281,500 | 630億2666万 | +0.59% | 7.56 | 1.19 |
| 08/13 | 2,939 | 2,975 | 2,925 | 2,967 | +1.96% | 170,000 | 639億9729万 | +2.13% | 7.68 | 1.21 |
| 08/12 | 2,878 | 2,918 | 2,878 | 2,910 | +1.75% | 140,600 | 627億6782万 | +0.24% | 7.53 | 1.18 |
| 08/10 | 2,841 | 2,869 | 2,826 | 2,860 | +0.78% | 82,300 | 616億8934万 | -1.52% | 7.4 | 1.16 |
| 08/07 | 2,834 | 2,842 | 2,814 | 2,838 | +0.11% | 77,400 | 612億1480万 | -2.31% | 7.34 | 1.15 |
| 08/06 | 2,867 | 2,881 | 2,800 | 2,835 | -0.74% | 144,600 | 611億5009万 | -2.44% | 7.33 | 1.15 |
| 08/05 | 2,850 | 2,882 | 2,840 | 2,856 | +0.63% | 84,800 | 616億306万 | -1.79% | 7.39 | 1.16 |
| 08/04 | 2,877 | 2,886 | 2,838 | 2,838 | -1.46% | 92,400 | 612億1480万 | -2.41% | 7.34 | 1.15 |
| 08/03 | 2,927 | 2,928 | 2,863 | 2,880 | -1.44% | 141,500 | 621億2073万 | -1% | 7.45 | 1.17 |
| 07/31 | 2,911 | 2,944 | 2,881 | 2,922 | +0.52% | 138,200 | 630億2666万 | +0.41% | 7.56 | 1.19 |
| 07/30 | 2,946 | 2,946 | 2,897 | 2,907 | -1.16% | 176,400 | 627億311万 | -0.03% | 7.52 | 1.18 |
| 07/29 | 2,931 | 2,943 | 2,911 | 2,941 | +0.34% | 82,500 | 634億3648万 | +1.2% | 7.61 | 1.2 |
| 07/28 | 2,970 | 2,977 | 2,927 | 2,931 | -1.21% | 70,700 | 632億2079万 | +0.96% | 7.58 | 1.19 |
| 07/27 | 2,927 | 2,969 | 2,911 | 2,967 | +2.03% | 83,200 | 639億9729万 | +2.17% | 7.68 | 1.21 |
| 07/24 | 2,928 | 2,940 | 2,898 | 2,908 | -0.68% | 75,300 | 627億2468万 | +0.21% | 7.52 | 1.18 |
| 07/23 | 2,917 | 2,938 | 2,905 | 2,928 | +0.03% | 79,400 | 631億5608万 | +0.86% | 7.58 | 1.19 |
| 07/22 | 2,932 | 2,944 | 2,916 | 2,927 | 0% | 93,400 | 631億3451万 | +0.86% | 7.57 | 1.19 |
| 07/21 | 2,903 | 2,949 | 2,900 | 2,927 | +2.02% | 114,300 | 631億3451万 | +0.86% | 7.57 | 1.19 |
| 07/17 | 2,921 | 2,937 | 2,842 | 2,869 | -1.75% | 148,300 | 618億8346万 | -1.14% | 7.42 | 1.17 |
| 07/16 | 2,950 | 2,985 | 2,920 | 2,920 | -0.85% | 92,700 | 629億8352万 | +0.59% | 7.55 | 1.19 |
| 07/15 | 2,927 | 2,952 | 2,901 | 2,945 | +1.66% | 65,800 | 635億2276万 | +1.52% | 7.62 | 1.2 |
| 07/14 | 2,905 | 2,915 | 2,870 | 2,897 | -0.28% | 72,600 | 624億8742万 | -0.1% | 7.49 | 1.18 |
| 07/13 | 2,948 | 2,971 | 2,905 | 2,905 | -0.45% | 95,100 | 626億5997万 | +0.17% | 7.52 | 1.18 |
| 07/10 | 2,906 | 2,937 | 2,905 | 2,918 | +0.24% | 72,600 | 629億4038万 | +0.69% | 7.55 | 1.19 |
| 07/09 | 2,903 | 2,928 | 2,885 | 2,911 | +0.03% | 105,200 | 627億8939万 | +0.55% | 7.53 | 1.18 |
| 07/08 | 2,920 | 2,932 | 2,908 | 2,910 | -0.48% | 94,200 | 627億6782万 | +0.66% | 7.53 | 1.18 |
| 07/07 | 2,956 | 2,964 | 2,924 | 2,924 | -0.34% | 112,500 | 630億6980万 | +1.21% | 7.56 | 1.19 |
| 07/06 | 2,915 | 2,980 | 2,914 | 2,934 | +1.49% | 135,000 | 632億8549万 | +1.66% | 7.59 | 1.19 |
| 07/03 | 2,870 | 2,916 | 2,870 | 2,891 | +0.98% | 90,200 | 623億5800万 | +0.24% | 7.48 | 1.18 |
| 07/02 | 2,863 | 2,900 | 2,843 | 2,863 | -0.35% | 120,700 | 617億5405万 | -0.73% | 7.41 | 1.16 |
| 07/01 | 2,868 | 2,878 | 2,833 | 2,873 | +0.17% | 97,900 | 619億6974万 | -0.38% | 7.43 | 1.17 |
| 06/30 | 2,870 | 2,886 | 2,840 | 2,868 | +0.35% | 121,200 | 618億6189万 | -0.66% | 7.42 | 1.17 |
| 06/29 | 2,860 | 2,890 | 2,816 | 2,858 | -1.45% | 180,400 | 616億4620万 | -1.11% | 7.39 | 1.16 |
| 06/26 | 2,868 | 2,912 | 2,868 | 2,900 | +1.01% | 246,100 | 625億5213万 | +0.24% | 7.5 | 1.18 |
| 06/25 | 2,855 | 2,904 | 2,855 | 2,871 | +0.6% | 67,500 | 619億2660万 | -0.9% | 7.43 | 1.17 |
| 06/24 | 2,900 | 2,920 | 2,847 | 2,854 | -0.97% | 97,300 | 615億5992万 | -1.72% | 7.38 | 1.16 |
| 06/23 | 2,950 | 2,952 | 2,882 | 2,882 | -2.27% | 140,000 | 621億6387万 | -1.06% | 7.46 | 1.17 |
| 06/22 | 2,911 | 2,955 | 2,892 | 2,949 | +1.27% | 103,800 | 636億904万 | +0.82% | 7.63 | 1.2 |
| 06/19 | 2,963 | 2,967 | 2,905 | 2,912 | -0.65% | 108,400 | 628億1096万 | -0.68% | 7.53 | 1.18 |
| 06/18 | 2,902 | 2,960 | 2,902 | 2,931 | +1% | 172,600 | 632億2079万 | -0.48% | 7.58 | 1.19 |
| 06/17 | 2,935 | 2,965 | 2,902 | 2,902 | -0.89% | 128,300 | 625億9526万 | -1.89% | 7.51 | 1.18 |
| 06/16 | 2,936 | 2,957 | 2,909 | 2,928 | -0.2% | 82,600 | 631億5608万 | -1.55% | 7.58 | 1.19 |
| 06/15 | 2,948 | 2,951 | 2,924 | 2,934 | +1.66% | 93,400 | 632億8549万 | -1.71% | 7.59 | 1.19 |
| 06/12 | 2,874 | 2,906 | 2,850 | 2,886 | +0.03% | 157,700 | 622億5015万 | -3.83% | 7.47 | 1.17 |
| 06/11 | 2,928 | 2,934 | 2,864 | 2,885 | -0.96% | 152,800 | 622億2858万 | -4.38% | 7.46 | 1.17 |
| 06/10 | 2,879 | 2,938 | 2,850 | 2,913 | +0.8% | 197,400 | 628億3253万 | -4.02% | 7.54 | 1.18 |
| 06/09 | 2,885 | 2,902 | 2,865 | 2,890 | +1.23% | 156,000 | 623億3643万 | -5.31% | 7.48 | 1.17 |
| 06/08 | 2,833 | 2,863 | 2,828 | 2,855 | -0.21% | 140,200 | 615億8149万 | -7.03% | 7.39 | 1.16 |
| 06/05 | 2,826 | 2,882 | 2,826 | 2,861 | +2.36% | 132,600 | 617億1091万 | -7.47% | 7.4 | 1.16 |
| 06/04 | 2,807 | 2,830 | 2,784 | 2,795 | -2.17% | 252,400 | 602億8731万 | -10.16% | 7.23 | 1.14 |
| 06/03 | 2,841 | 2,883 | 2,788 | 2,857 | +0.28% | 180,300 | 616億2463万 | -8.78% | 7.39 | 1.16 |
| 06/02 | 2,851 | 2,866 | 2,774 | 2,849 | -1.69% | 227,500 | 614億5207万 | -9.7% | 7.37 | 1.16 |
| 06/01 | 2,899 | 2,926 | 2,875 | 2,898 | +0.21% | 226,100 | 625億899万 | -8.78% | 7.5 | 1.18 |
| 05/29 | 2,882 | 2,937 | 2,863 | 2,892 | +0.87% | 147,000 | 623億7957万 | -9.63% | 7.48 | 1.17 |
| 05/28 | 2,920 | 2,927 | 2,845 | 2,867 | -2.02% | 148,300 | 618億4032万 | -11.1% | 7.42 | 1.16 |
| 05/27 | 2,980 | 2,986 | 2,880 | 2,926 | -0.65% | 191,300 | 631億1294万 | -9.94% | 7.57 | 1.19 |
| 05/26 | 2,926 | 2,976 | 2,913 | 2,945 | +0.41% | 129,400 | 635億2276万 | -10.02% | 7.62 | 1.2 |
| 05/25 | 3,010 | 3,025 | 2,905 | 2,933 | -2.23% | 238,900 | 632億6393万 | -11.01% | 7.59 | 1.19 |
| 05/22 | 3,065 | 3,070 | 2,985 | 3,000 | -2.12% | 140,800 | 647億910万 | -9.61% | 7.76 | 1.22 |
| 05/21 | 3,130 | 3,130 | 3,050 | 3,065 | +0.16% | 151,700 | 661億1113万 | -8.21% | 7.93 | 1.25 |
| 05/20 | 3,170 | 3,170 | 3,000 | 3,060 | -3.77% | 237,800 | 660億328万 | -8.79% | 7.92 | 1.24 |
| 05/19 | 3,160 | 3,185 | 3,135 | 3,180 | +1.6% | 119,000 | 685億9164万 | -5.72% | 8.23 | 1.29 |
| 05/18 | 3,240 | 3,240 | 3,095 | 3,130 | -3.4% | 287,000 | 675億1316万 | -7.59% | 8.1 | 1.27 |
| 05/15 | 3,270 | 3,310 | 3,200 | 3,240 | -0.61% | 128,400 | 698億8582万 | -4.68% | 8.38 | 1.32 |
| 05/14 | 3,290 | 3,330 | 3,250 | 3,260 | -1.21% | 73,000 | 703億1722万 | -4.34% | 8.43 | 1.32 |
| 05/13 | 3,235 | 3,315 | 3,220 | 3,300 | +2.64% | 93,200 | 711億8001万 | -3.4% | 8.54 | 1.34 |
| 05/12 | 3,320 | 3,335 | 3,195 | 3,215 | -3.16% | 187,600 | 693億4658万 | -5.97% | 8.32 | 1.31 |
| 05/11 | 3,250 | 3,380 | 3,250 | 3,320 | +1.07% | 167,600 | 716億1140万 | -3.07% | 8.59 | 1.35 |
| 05/08 | 3,320 | 3,350 | 3,265 | 3,285 | -1.65% | 155,600 | 708億5646万 | -4% | 8.5 | 1.33 |
| 05/07 | 3,400 | 3,420 | 3,340 | 3,340 | 0% | 90,100 | 720億4279万 | -2.34% | 8.64 | 1.36 |
| 05/01 | 3,380 | 3,390 | 3,340 | 3,340 | -0.6% | 63,500 | 720億4279万 | -2.25% | 8.64 | 1.36 |
| 04/30 | 3,320 | 3,365 | 3,310 | 3,360 | -0.59% | 69,200 | 724億7419万 | -1.61% | 8.69 | 1.36 |
| 04/28 | 3,335 | 3,380 | 3,325 | 3,380 | +0.9% | 59,900 | 729億558万 | -0.88% | 8.74 | 1.37 |
| 04/27 | 3,320 | 3,365 | 3,295 | 3,350 | +1.21% | 58,100 | 722億5849万 | -1.53% | 8.67 | 1.36 |
| 04/24 | 3,420 | 3,420 | 3,300 | 3,310 | -3.22% | 124,600 | 713億9570万 | -2.5% | 8.56 | 1.34 |
| 04/23 | 3,385 | 3,435 | 3,370 | 3,420 | +0.59% | 63,300 | 737億6837万 | +0.74% | 8.85 | 1.39 |
| 04/22 | 3,465 | 3,495 | 3,355 | 3,400 | -2.16% | 126,800 | 733億3698万 | +0.21% | 8.8 | 1.38 |
| 04/21 | 3,545 | 3,555 | 3,465 | 3,475 | -1.56% | 74,800 | 749億5470万 | +2.57% | 8.99 | 1.41 |
| 04/20 | 3,500 | 3,530 | 3,465 | 3,530 | +2.32% | 97,600 | 761億4104万 | +4.35% | 9.13 | 1.43 |
| 04/17 | 3,525 | 3,540 | 3,445 | 3,450 | -2.13% | 73,800 | 744億1546万 | +2.22% | 8.93 | 1.4 |
| 04/16 | 3,550 | 3,575 | 3,515 | 3,525 | +0.14% | 79,300 | 760億3319万 | +4.63% | 9.12 | 1.43 |
| 04/15 | 3,550 | 3,575 | 3,510 | 3,520 | -0.28% | 97,300 | 759億2534万 | +4.7% | 9.11 | 1.43 |
| 04/14 | 3,540 | 3,555 | 3,495 | 3,530 | +1.15% | 75,900 | 761億4104万 | +5.34% | 9.13 | 1.43 |
| 04/13 | 3,480 | 3,500 | 3,425 | 3,490 | +1.01% | 86,500 | 752億7825万 | +4.62% | 9.03 | 1.42 |
| 04/10 | 3,520 | 3,535 | 3,440 | 3,455 | -1.71% | 88,200 | 745億2331万 | +3.88% | 8.94 | 1.4 |
| 04/09 | 3,530 | 3,565 | 3,505 | 3,515 | -0.42% | 91,700 | 758億1749万 | +6% | 9.09 | 1.43 |
| 04/08 | 3,535 | 3,545 | 3,500 | 3,530 | +2.92% | 80,400 | 761億4104万 | +6.9% | 9.13 | 1.43 |
| 04/07 | 3,485 | 3,500 | 3,420 | 3,430 | -1.15% | 93,900 | 739億8407万 | +4.26% | 8.87 | 1.39 |
| 04/06 | 3,485 | 3,520 | 3,455 | 3,470 | +0.43% | 124,500 | 748億4685万 | +5.57% | 8.98 | 1.41 |
| 04/03 | 3,445 | 3,500 | 3,440 | 3,455 | +1.92% | 100,300 | 745億2331万 | +5.18% | 8.94 | 1.4 |
| 04/02 | 3,350 | 3,440 | 3,325 | 3,390 | +1.04% | 140,100 | 731億2128万 | +3.26% | 8.77 | 1.38 |
| 04/01 | 3,305 | 3,360 | 3,305 | 3,355 | +3.23% | 75,500 | 723億6634万 | +2.22% | 8.68 | 1.36 |
| 03/31 | 3,190 | 3,300 | 3,180 | 3,250 | +0.78% | 139,400 | 701億152万 | -0.94% | 8.41 | 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% | 8.5 | 1.37 |
| 03/25 | 3,230 | 3,275 | 3,210 | 3,235 | +1.57% | 100,300 | 697億7797万 | -1.64% | 8.37 | 1.35 |
| 03/24 | 3,260 | 3,270 | 3,165 | 3,185 | +0.31% | 154,500 | 686億9949万 | -3.22% | 8.24 | 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 |
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 | 2,922 2026/8/14 | 281,500 | 630億2666万 | +0.59% 2,905 | |||
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）
- 2026/08/14 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
11円（2009/05/13） - 26284%（263.84倍）
2,922円（8/14）
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。
