東武住販（3297）の株価チャート
株価
7/30
- 前日 (7/29)
- 1,170
- 始値
- 1,166
- 高値
- 1,180
- 安値
- 1,166
- 終値 +0.17%
- 1,172
- 出来高 +37.5%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,168 - 株価（25日）
移動平均値 - +4.18%
1,125 - 出来高（5日）
移動平均値 - -2.65%
2,260
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 1,166 | 1,180 | 1,166 | 1,172 | +0.17% | 2,200 | 31億7893万 | +4.18% | 8.82 | 0.67 |
| 07/29 | 1,164 | 1,170 | 1,163 | 1,170 | +0.52% | 1,600 | 31億7350万 | +4.28% | 8.81 | 0.67 |
| 07/28 | 1,169 | 1,169 | 1,163 | 1,164 | -0.43% | 4,100 | 31億5723万 | +4.11% | 8.76 | 0.67 |
| 07/27 | 1,168 | 1,177 | 1,168 | 1,169 | +0.17% | 2,100 | 31億7079万 | +4.84% | 8.8 | 0.67 |
| 07/24 | 1,162 | 1,175 | 1,162 | 1,167 | +0.17% | 1,300 | 31億6537万 | +4.95% | 8.79 | 0.67 |
| 07/23 | 1,160 | 1,165 | 1,158 | 1,165 | +0.43% | 1,500 | 31億5994万 | +4.95% | 8.77 | 0.67 |
| 07/22 | 1,158 | 1,162 | 1,158 | 1,160 | +0.26% | 2,300 | 31億4638万 | +4.79% | 8.73 | 0.67 |
| 07/21 | 1,132 | 1,170 | 1,132 | 1,157 | +2.21% | 4,000 | 31億3824万 | +4.71% | 8.71 | 0.66 |
| 07/17 | 1,131 | 1,139 | 1,131 | 1,132 | 0% | 4,000 | 30億7043万 | +2.63% | 8.52 | 0.65 |
| 07/16 | 1,136 | 1,136 | 1,127 | 1,132 | +1.07% | 2,100 | 30億7043万 | +2.82% | 8.52 | 0.65 |
| 07/15 | 1,155 | 1,155 | 1,120 | 1,120 | -0.8% | 6,400 | 30億3788万 | +1.73% | 8.43 | 0.64 |
| 07/14 | 1,114 | 1,129 | 1,114 | 1,129 | +1.35% | 3,600 | 30億6229万 | +2.54% | 8.5 | 0.65 |
| 07/13 | 1,114 | 1,115 | 1,114 | 1,114 | 0% | 1,600 | 30億2161万 | +1.18% | 8.39 | 0.64 |
| 07/10 | 1,113 | 1,115 | 1,111 | 1,114 | +0.36% | 1,300 | 30億2161万 | +1.09% | 8.39 | 0.64 |
| 07/09 | 1,110 | 1,112 | 1,110 | 1,110 | -0.18% | 1,200 | 30億1076万 | +0.63% | 8.36 | 0.64 |
| 07/08 | 1,117 | 1,118 | 1,112 | 1,112 | +0.18% | 1,300 | 30億1618万 | +0.72% | 8.37 | 0.64 |
| 07/07 | 1,121 | 1,121 | 1,110 | 1,110 | -0.98% | 3,600 | 30億1076万 | +0.45% | 8.36 | 0.64 |
| 07/06 | 1,122 | 1,122 | 1,114 | 1,121 | +0.63% | 2,200 | 30億4060万 | +1.36% | 8.44 | 0.64 |
| 07/03 | 1,107 | 1,119 | 1,107 | 1,114 | +0.36% | 3,100 | 30億2161万 | +0.54% | 8.39 | 0.64 |
| 07/02 | 1,097 | 1,110 | 1,097 | 1,110 | +1.93% | 4,000 | 30億1076万 | 0% | 8.36 | 0.64 |
| 07/01 | 1,087 | 1,098 | 1,085 | 1,089 | 0% | 3,700 | 29億5380万 | -2.07% | 8.2 | 0.63 |
| 06/30 | 1,086 | 1,098 | 1,085 | 1,089 | +0.37% | 5,100 | 29億5380万 | -2.77% | 8.2 | 0.63 |
| 06/29 | 1,065 | 1,087 | 1,064 | 1,085 | +2.26% | 5,200 | 29億4295万 | -3.9% | 8.17 | 0.62 |
| 06/26 | 1,072 | 1,073 | 1,058 | 1,061 | -0.93% | 11,000 | 28億7785万 | -6.77% | 7.99 | 0.61 |
| 06/25 | 1,077 | 1,080 | 1,064 | 1,071 | -0.46% | 11,700 | 29億498万 | -6.79% | 8.06 | 0.61 |
| 06/24 | 1,080 | 1,083 | 1,076 | 1,076 | -0.37% | 7,900 | 29億1854万 | -7.16% | 8.1 | 0.62 |
| 06/23 | 1,094 | 1,095 | 1,080 | 1,080 | -1.1% | 12,100 | 29億2939万 | -7.69% | 8.13 | 0.62 |
| 06/22 | 1,097 | 1,099 | 1,092 | 1,092 | -0.36% | 18,300 | 29億6194万 | -7.46% | 8.22 | 0.63 |
| 06/19 | 1,104 | 1,106 | 1,095 | 1,096 | -0.63% | 6,400 | 29億7279万 | -7.82% | 8.25 | 0.63 |
| 06/18 | 1,104 | 1,106 | 1,100 | 1,103 | +0.09% | 5,800 | 29億9177万 | -8.01% | 8.3 | 0.63 |
| 06/17 | 1,113 | 1,113 | 1,102 | 1,102 | -0.09% | 2,800 | 29億8906万 | -8.85% | 8.3 | 0.63 |
| 06/16 | 1,108 | 1,108 | 1,101 | 1,103 | 0% | 2,500 | 29億9177万 | -9.52% | 8.3 | 0.63 |
| 06/15 | 1,101 | 1,114 | 1,100 | 1,103 | +0.46% | 6,500 | 29億9177万 | -10.25% | 8.3 | 0.63 |
| 06/12 | 1,124 | 1,124 | 1,098 | 1,098 | -2.23% | 14,000 | 29億7821万 | -11.38% | 8.27 | 0.63 |
| 06/11 | 1,127 | 1,130 | 1,123 | 1,123 | -0.35% | 3,900 | 30億4602万 | -10.09% | 8.45 | 0.64 |
| 06/10 | 1,134 | 1,134 | 1,127 | 1,127 | -0.09% | 2,000 | 30億5687万 | -10.34% | 8.48 | 0.65 |
| 06/09 | 1,135 | 1,135 | 1,127 | 1,128 | -0.62% | 3,700 | 30億5958万 | -10.83% | 8.49 | 0.65 |
| 06/08 | 1,135 | 1,137 | 1,135 | 1,135 | +0.18% | 3,500 | 30億7857万 | -10.77% | 8.54 | 0.65 |
| 06/05 | 1,131 | 1,138 | 1,131 | 1,133 | +0.18% | 2,900 | 30億7314万 | -11.42% | 8.53 | 0.65 |
| 06/04 | 1,134 | 1,135 | 1,131 | 1,131 | -0.26% | 2,600 | 30億6772万 | -12.05% | 8.51 | 0.65 |
| 06/03 | 1,143 | 1,145 | 1,133 | 1,134 | -0.53% | 5,200 | 30億7586万 | -12.3% | 8.54 | 0.65 |
| 06/02 | 1,165 | 1,165 | 1,140 | 1,140 | -2.15% | 6,600 | 30億9213万 | -12.38% | 8.58 | 0.65 |
| 06/01 | 1,178 | 1,178 | 1,165 | 1,165 | -0.51% | 4,900 | 31億5994万 | -10.93% | 8.77 | 0.67 |
| 05/29 | 1,170 | 1,185 | 1,165 | 1,171 | +0.09% | 9,200 | 31億7622万 | -10.95% | 8.04 | 0.67 |
| 05/28 | 1,171 | 1,190 | 1,162 | 1,170 | -9.02% | 38,400 | 31億7350万 | -11.5% | 8.03 | 0.67 |
| 05/27 | 1,300 | 1,300 | 1,266 | 1,286 | -1.83% | 35,800 | 34億8814万 | -3.24% | 8.82 | 0.74 |
| 05/26 | 1,311 | 1,316 | 1,302 | 1,310 | -0.68% | 10,800 | 35億5324万 | -1.65% | 8.99 | 0.75 |
| 05/25 | 1,320 | 1,328 | 1,318 | 1,319 | -0.38% | 9,100 | 35億7765万 | -1.12% | 9.05 | 0.76 |
| 05/22 | 1,326 | 1,332 | 1,323 | 1,324 | -0.6% | 9,800 | 35億9121万 | -0.68% | 9.09 | 0.76 |
| 05/21 | 1,333 | 1,337 | 1,329 | 1,332 | -0.08% | 6,600 | 36億1291万 | -0.08% | 9.14 | 0.76 |
| 05/20 | 1,334 | 1,337 | 1,332 | 1,333 | -0.07% | 3,400 | 36億1562万 | -0.15% | 9.15 | 0.77 |
| 05/19 | 1,329 | 1,340 | 1,329 | 1,334 | +0.38% | 5,700 | 36億1834万 | -0.15% | 9.15 | 0.77 |
| 05/18 | 1,348 | 1,348 | 1,329 | 1,329 | -1.41% | 7,000 | 36億477万 | -0.67% | 9.12 | 0.76 |
| 05/15 | 1,346 | 1,350 | 1,343 | 1,348 | +0.15% | 5,600 | 36億5631万 | +0.75% | 9.25 | 0.77 |
| 05/14 | 1,346 | 1,352 | 1,342 | 1,346 | -0.15% | 5,800 | 36億5089万 | +0.67% | 9.24 | 0.77 |
| 05/13 | 1,354 | 1,355 | 1,347 | 1,348 | -0.44% | 6,200 | 36億5631万 | +0.9% | 9.25 | 0.77 |
| 05/12 | 1,353 | 1,374 | 1,353 | 1,354 | -0.51% | 7,100 | 36億7258万 | +1.5% | 9.29 | 0.78 |
| 05/11 | 1,341 | 1,379 | 1,340 | 1,361 | +1.19% | 15,000 | 36億9157万 | +2.25% | 9.34 | 0.78 |
| 05/08 | 1,324 | 1,352 | 1,324 | 1,345 | +1.66% | 11,700 | 36億4817万 | +1.28% | 9.23 | 0.77 |
| 05/07 | 1,317 | 1,335 | 1,316 | 1,323 | +0.53% | 11,500 | 35億8850万 | -0.23% | 9.08 | 0.76 |
| 05/01 | 1,310 | 1,317 | 1,310 | 1,316 | -0.08% | 7,100 | 35億6951万 | -0.6% | 9.03 | 0.76 |
| 04/30 | 1,312 | 1,326 | 1,310 | 1,317 | +0.38% | 8,700 | 35億7223万 | -0.38% | 9.04 | 0.76 |
| 04/28 | 1,309 | 1,325 | 1,303 | 1,312 | +0.38% | 10,300 | 35億5866万 | -0.61% | 9 | 0.75 |
| 04/27 | 1,300 | 1,320 | 1,300 | 1,307 | +0.08% | 7,400 | 35億4510万 | -0.83% | 8.97 | 0.75 |
| 04/24 | 1,319 | 1,319 | 1,304 | 1,306 | -0.99% | 2,700 | 35億4239万 | -0.76% | 8.96 | 0.75 |
| 04/23 | 1,324 | 1,330 | 1,316 | 1,319 | -0.3% | 4,500 | 35億7765万 | +0.3% | 9.05 | 0.76 |
| 04/22 | 1,342 | 1,342 | 1,323 | 1,323 | -0.75% | 1,600 | 35億8850万 | +0.68% | 9.08 | 0.76 |
| 04/21 | 1,350 | 1,350 | 1,333 | 1,333 | -1.26% | 3,000 | 36億1562万 | +1.6% | 9.15 | 0.77 |
| 04/20 | 1,361 | 1,362 | 1,350 | 1,350 | -0.81% | 2,700 | 36億6174万 | +3.13% | 9.26 | 0.78 |
| 04/17 | 1,360 | 1,361 | 1,356 | 1,361 | +0.07% | 2,900 | 36億9157万 | +4.29% | 9.34 | 0.78 |
| 04/16 | 1,342 | 1,360 | 1,335 | 1,360 | +1.49% | 5,300 | 36億8886万 | +4.53% | 9.33 | 0.78 |
| 04/15 | 1,318 | 1,340 | 1,314 | 1,340 | +2.45% | 6,800 | 36億3461万 | +3.32% | 9.2 | 0.77 |
| 04/14 | 1,331 | 1,331 | 1,300 | 1,308 | -1.73% | 5,700 | 35億4781万 | +1.16% | 8.98 | 0.75 |
| 04/13 | 1,342 | 1,354 | 1,330 | 1,331 | -2.2% | 3,100 | 36億1020万 | +3.1% | 9.13 | 0.76 |
| 04/10 | 1,374 | 1,374 | 1,350 | 1,361 | -0.95% | 4,700 | 36億9157万 | +5.75% | 9.34 | 0.78 |
| 04/09 | 1,375 | 1,390 | 1,370 | 1,374 | -0.07% | 5,900 | 37億2683万 | +7.09% | 9.43 | 0.79 |
| 04/08 | 1,366 | 1,388 | 1,350 | 1,375 | +2.61% | 9,200 | 37億2955万 | +7.67% | 9.44 | 0.79 |
| 04/07 | 1,325 | 1,340 | 1,317 | 1,340 | +0.98% | 7,400 | 36億3461万 | +5.18% | 9.2 | 0.77 |
| 04/06 | 1,328 | 1,329 | 1,307 | 1,327 | +2.08% | 4,500 | 35億9935万 | +4.32% | 9.11 | 0.76 |
| 04/03 | 1,297 | 1,305 | 1,297 | 1,300 | +0.31% | 4,200 | 35億2612万 | +2.28% | 8.92 | 0.75 |
| 04/02 | 1,292 | 1,296 | 1,292 | 1,296 | +0.08% | 3,300 | 35億1527万 | +2.13% | 8.89 | 0.74 |
| 04/01 | 1,287 | 1,295 | 1,285 | 1,295 | +0.78% | 4,100 | 35億1255万 | +2.13% | 8.89 | 0.74 |
| 03/31 | 1,288 | 1,288 | 1,284 | 1,285 | 0% | 2,100 | 34億8543万 | +1.42% | 8.82 | 0.74 |
| 03/30 | 1,252 | 1,286 | 1,252 | 1,285 | +0.94% | 5,600 | 34億8543万 | +1.5% | 8.82 | 0.74 |
| 03/27 | 1,258 | 1,274 | 1,251 | 1,273 | +0.55% | 7,200 | 34億5288万 | +0.55% | 8.74 | 0.73 |
| 03/26 | 1,275 | 1,275 | 1,266 | 1,266 | -0.71% | 2,300 | 34億3389万 | 0% | 8.69 | 0.73 |
| 03/25 | 1,267 | 1,277 | 1,267 | 1,275 | +0.71% | 5,000 | 34億5831万 | +0.79% | 8.75 | 0.73 |
| 03/24 | 1,258 | 1,266 | 1,258 | 1,266 | +0.72% | 2,700 | 34億3389万 | +0.16% | 8.69 | 0.73 |
| 03/23 | 1,266 | 1,266 | 1,257 | 1,257 | -2.33% | 4,700 | 34億948万 | -0.48% | 8.63 | 0.72 |
| 03/19 | 1,277 | 1,297 | 1,277 | 1,287 | +0.47% | 4,200 | 34億9085万 | +1.98% | 8.83 | 0.74 |
| 03/18 | 1,272 | 1,282 | 1,272 | 1,281 | +0.87% | 16,300 | 34億7458万 | +1.59% | 8.79 | 0.74 |
| 03/17 | 1,257 | 1,270 | 1,255 | 1,270 | +1.36% | 1,400 | 34億4474万 | +0.79% | 8.71 | 0.73 |
| 03/16 | 1,262 | 1,265 | 1,253 | 1,253 | -0.71% | 4,500 | 33億9863万 | -0.48% | 8.6 | 0.72 |
| 03/13 | 1,258 | 1,262 | 1,257 | 1,262 | +0.16% | 1,000 | 34億2304万 | +0.24% | 8.66 | 0.72 |
| 03/12 | 1,253 | 1,260 | 1,253 | 1,260 | +0.08% | 700 | 34億1762万 | +0.08% | 8.65 | 0.72 |
| 03/11 | 1,250 | 1,259 | 1,246 | 1,259 | +1.12% | 2,300 | 34億1491万 | -0.08% | 8.64 | 0.72 |
| 03/10 | 1,246 | 1,250 | 1,242 | 1,245 | +0.4% | 1,300 | 33億7693万 | -1.19% | 8.54 | 0.71 |
| 03/09 | 1,222 | 1,240 | 1,222 | 1,240 | -0.96% | 15,100 | 33億6337万 | -1.59% | 8.51 | 0.71 |
| 03/06 | 1,252 | 1,259 | 1,250 | 1,252 | -0.71% | 1,400 | 33億9592万 | -0.63% | 8.59 | 0.72 |
| 03/05 | 1,255 | 1,261 | 1,251 | 1,261 | +2.94% | 3,100 | 34億2033万 | +0.08% | 8.65 | 0.72 |
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 | |
| 2014年 5月期 | 712 1,423 5/22 | 526 1,052 5/29 | 1,640,800 820,400 5/22 | 18億1062万 | 13億3856万 | - | -4.24% 6/27 |
| 2015年 5月期 | 970 1,940 4/30 | 460 919 10/22 | 225,600 112,800 4/13 | 26億3102万 | 12億4634万 | +33.49% 4/30 | -7.73% 6/2 |
| 2016年 5月期 | 985 1,970 5/17 1,970 5/16 | 616 1,231 8/25 | 71,400 35,700 1/26 | 26億7171万 | 16億6948万 | +14.32% 3/30 | -21.66% 8/25 |
| 2017年 5月期 | 1,379 2,757 5/24 | 620 1,240 8/1 | 113,400 56,700 5/24 | 37億3904万 | 16億8168万 | +30.53% 5/23 | -14.05% 7/28 |
| 2018年 5月期 | 2,073 4/25 | 1,020 6/13 | 58,300 7/12 | 56億2280万 | 27億6664万 | +18.85% 4/25 | -11.87% 5/31 |
| 2019年 5月期 | 2,090 7/3 | 835 12/25 | 61,300 7/17 | 56億6891万 | 22億6485万 | +11.12% 1/28 | -20.24% 7/18 |
| 2020年 5月期 | 1,179 2/6 | 631 3/13 | 65,100 5/28 | 31億9791万 | 17億1152万 | +20.46% 5/14 | -33.93% 3/13 |
| 2021年 5月期 | 1,332 4/6 | 817 7/3 | 81,000 10/14 | 36億1291万 | 22億1603万 | +12.79% 3/23 | -13.45% 6/3 |
| 2022年 5月期 | 1,197 7/13 | 971 12/22 12/21 他3件 | 34,900 5/30 | 32億4674万 | 26億3374万 | +8.02% 7/13 | -6.12% 6/2 |
| 2023年 5月期 | 1,257 5/29 | 968 10/7 | 39,100 5/30 | 34億948万 | 26億2560万 | +6.7% 3/31 | -10.19% 6/5 |
| 2024年 5月期 | 1,253 5/29 | 1,046 6/22 | 52,600 5/30 | 33億9863万 | 28億3717万 | +6.09% 9/28 | -9.79% 5/30 |
| 2025年 5月期 | 1,460 4/21 | 982 11/28 | 176,600 4/21 | 39億6010万 | 26億6357万 | +6.75% 1/29 | -12.66% 6/5 |
| 2026年 5月期 | 1,390 4/9 | 1,067 7/18 | 47,900 7/14 | 37億7023万 | 28億9413万 | +7.64% 4/8 | -12.35% 6/2 |
| 最新 | 1,172 2026/7/30 | 2,200 | 31億7893万 | +4.18% 1,125 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/07/30 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
460円（2014/10/22） - 155%（2.55倍）
1,172円（7/30）
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。
