東武住販（3297）の株価チャート

株価

4/17

前日 (4/16): 1,360
始値: 1,360
高値: 1,361
安値: 1,356
終値 +0.07%: 1,361
出来高 -45.28%: 2,900

乖離率

株価（5日） 移動平均値: +1.57%
1,340
株価（25日） 移動平均値: +4.29%
1,305
出来高（5日） 移動平均値: -39.08%
4,760

2025/11/19～2026/04/17

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
04/17	1,360	1,361	1,356	1,361	+0.07%	2,900	36億9157万	+4.29%	12.3	0.82
04/16	1,342	1,360	1,335	1,360	+1.49%	5,300	36億8886万	+4.53%	12.29	0.82
04/15	1,318	1,340	1,314	1,340	+2.45%	6,800	36億3461万	+3.32%	12.11	0.81
04/14	1,331	1,331	1,300	1,308	-1.73%	5,700	35億4781万	+1.16%	11.82	0.79
04/13	1,342	1,354	1,330	1,331	-2.2%	3,100	36億1020万	+3.1%	12.03	0.81
04/10	1,374	1,374	1,350	1,361	-0.95%	4,700	36億9157万	+5.75%	12.3	0.82
04/09	1,375	1,390	1,370	1,374	-0.07%	5,900	37億2683万	+7.09%	12.41	0.83
04/08	1,366	1,388	1,350	1,375	+2.61%	9,200	37億2955万	+7.67%	12.42	0.83
04/07	1,325	1,340	1,317	1,340	+0.98%	7,400	36億3461万	+5.18%	12.11	0.81
04/06	1,328	1,329	1,307	1,327	+2.08%	4,500	35億9935万	+4.32%	11.99	0.8
04/03	1,297	1,305	1,297	1,300	+0.31%	4,200	35億2612万	+2.28%	11.75	0.79
04/02	1,292	1,296	1,292	1,296	+0.08%	3,300	35億1527万	+2.13%	11.71	0.78
04/01	1,287	1,295	1,285	1,295	+0.78%	4,100	35億1255万	+2.13%	11.7	0.78
03/31	1,288	1,288	1,284	1,285	0%	2,100	34億8543万	+1.42%	11.61	0.78
03/30	1,252	1,286	1,252	1,285	+0.94%	5,600	34億8543万	+1.5%	11.61	0.78
03/27	1,258	1,274	1,251	1,273	+0.55%	7,200	34億5288万	+0.55%	11.5	0.77
03/26	1,275	1,275	1,266	1,266	-0.71%	2,300	34億3389万	0%	11.44	0.77
03/25	1,267	1,277	1,267	1,275	+0.71%	5,000	34億5831万	+0.79%	11.52	0.77
03/24	1,258	1,266	1,258	1,266	+0.72%	2,700	34億3389万	+0.16%	11.44	0.77
03/23	1,266	1,266	1,257	1,257	-2.33%	4,700	34億948万	-0.48%	11.36	0.76
03/19	1,277	1,297	1,277	1,287	+0.47%	4,200	34億9085万	+1.98%	11.63	0.78
03/18	1,272	1,282	1,272	1,281	+0.87%	16,300	34億7458万	+1.59%	11.57	0.78
03/17	1,257	1,270	1,255	1,270	+1.36%	1,400	34億4474万	+0.79%	11.47	0.77
03/16	1,262	1,265	1,253	1,253	-0.71%	4,500	33億9863万	-0.48%	11.32	0.76
03/13	1,258	1,262	1,257	1,262	+0.16%	1,000	34億2304万	+0.24%	11.4	0.76
03/12	1,253	1,260	1,253	1,260	+0.08%	700	34億1762万	+0.08%	11.38	0.76
03/11	1,250	1,259	1,246	1,259	+1.12%	2,300	34億1491万	-0.08%	11.38	0.76
03/10	1,246	1,250	1,242	1,245	+0.4%	1,300	33億7693万	-1.19%	11.25	0.75
03/09	1,222	1,240	1,222	1,240	-0.96%	15,100	33億6337万	-1.59%	11.2	0.75
03/06	1,252	1,259	1,250	1,252	-0.71%	1,400	33億9592万	-0.63%	11.31	0.76
03/05	1,255	1,261	1,251	1,261	+2.94%	3,100	34億2033万	+0.08%	11.39	0.76
03/04	1,270	1,270	1,220	1,225	-4.82%	8,900	33億2269万	-2.78%	11.07	0.74
03/03	1,297	1,297	1,277	1,287	-0.69%	4,100	34億9085万	+2.14%	11.63	0.78
03/02	1,291	1,296	1,282	1,296	+0.62%	3,600	35億1527万	+2.94%	11.71	0.78
02/27	1,275	1,288	1,269	1,288	+1.18%	9,900	34億9357万	+2.47%	11.64	0.78
02/26	1,266	1,274	1,266	1,273	+0.63%	3,600	34億5288万	+1.35%	11.5	0.77
02/25	1,273	1,275	1,264	1,265	-0.16%	5,800	34億3118万	+0.72%	11.43	0.77
02/24	1,268	1,268	1,265	1,267	-0.16%	2,900	34億3661万	+0.88%	11.45	0.77
02/20	1,270	1,278	1,268	1,269	-0.08%	16,600	34億4203万	+1.12%	11.47	0.77
02/19	1,268	1,270	1,265	1,270	+0.4%	1,700	34億4474万	+1.28%	11.47	0.77
02/18	1,259	1,265	1,248	1,265	+1.28%	3,100	34億3118万	+0.96%	11.43	0.77
02/17	1,249	1,249	1,242	1,249	+0.48%	2,200	33億8778万	-0.16%	11.28	0.76
02/16	1,240	1,244	1,238	1,243	+0.32%	3,100	33億7151万	-0.64%	11.23	0.75
02/13	1,248	1,248	1,239	1,239	-0.64%	2,400	33億6066万	-0.8%	11.19	0.75
02/12	1,254	1,254	1,245	1,247	-0.56%	1,800	33億8236万	-0.16%	11.27	0.75
02/10	1,254	1,254	1,253	1,254	0%	1,500	34億134万	+0.56%	11.33	0.76
02/09	1,260	1,260	1,247	1,254	-0.16%	2,500	34億134万	+0.64%	11.33	0.76
02/06	1,257	1,261	1,256	1,256	-0.4%	1,600	34億677万	+0.96%	11.35	0.76
02/05	1,260	1,261	1,256	1,261	0%	1,700	34億2033万	+1.53%	11.39	0.76
02/04	1,265	1,273	1,261	1,261	-0.24%	6,200	34億2033万	+1.78%	11.39	0.76
02/03	1,259	1,264	1,258	1,264	+0.32%	2,500	34億2847万	+2.27%	11.42	0.76
02/02	1,260	1,264	1,260	1,260	0%	2,500	34億1762万	+2.27%	11.38	0.76
01/30	1,245	1,272	1,245	1,260	+1.29%	3,500	34億1762万	+2.52%	11.38	0.76
01/29	1,245	1,249	1,244	1,244	0%	900	33億7422万	+1.55%	11.24	0.75
01/28	1,247	1,250	1,243	1,244	-0.24%	2,800	33億7422万	+1.8%	11.24	0.75
01/27	1,242	1,248	1,242	1,247	+0.4%	800	33億8236万	+2.3%	11.27	0.75
01/26	1,256	1,256	1,242	1,242	-0.64%	1,500	33億6880万	+2.22%	11.22	0.75
01/23	1,257	1,257	1,242	1,250	-0.56%	2,400	33億9050万	+3.14%	11.29	0.76
01/22	1,260	1,260	1,255	1,257	-0.08%	1,800	34億948万	+4.06%	11.36	0.76
01/21	1,261	1,261	1,256	1,258	-0.4%	1,100	34億1219万	+4.49%	11.37	0.76
01/20	1,264	1,270	1,260	1,263	-0.08%	5,100	34億2576万	+5.25%	11.41	0.76
01/19	1,264	1,264	1,255	1,264	+0.72%	5,100	34億2847万	+5.69%	11.42	0.76
01/16	1,250	1,260	1,250	1,255	+0.72%	10,900	34億406万	+5.29%	11.34	0.76
01/15	1,242	1,250	1,238	1,246	+0.32%	5,200	33億7965万	+4.79%	11.26	0.75
01/14	1,221	1,242	1,221	1,242	+2.05%	6,600	33億6880万	+4.72%	11.22	0.75
01/13	1,237	1,237	1,217	1,217	-1.62%	3,000	33億99万	+2.87%	11	0.74
01/09	1,215	1,240	1,215	1,237	+1.81%	4,400	33億5523万	+4.83%	11.18	0.75
01/08	1,219	1,230	1,215	1,215	-0.49%	3,300	32億9556万	+3.23%	10.98	0.74
01/07	1,218	1,230	1,208	1,221	+0.49%	3,000	33億1184万	+4%	11.03	0.74
01/06	1,213	1,219	1,205	1,215	+0.25%	2,400	32億9556万	+3.76%	10.98	0.74
01/05	1,229	1,229	1,212	1,212	+0.25%	3,300	32億8742万	+3.77%	10.95	0.73
2025
12/30	1,199	1,218	1,199	1,209	+0.08%	3,500	32億7929万	+3.78%	10.92	0.73
12/29	1,199	1,208	1,191	1,208	+1.68%	5,300	32億7657万	+3.87%	10.91	0.73
12/26	1,175	1,188	1,175	1,188	+1.11%	3,800	32億2233万	+2.41%	10.73	0.72
12/25	1,175	1,175	1,173	1,175	+0.09%	1,900	31億8707万	+1.56%	10.62	0.71
12/24	1,172	1,174	1,170	1,174	+0.17%	2,700	31億8435万	+1.56%	10.61	0.71
12/23	1,169	1,173	1,169	1,172	+0.43%	1,300	31億7893万	+1.56%	10.59	0.71
12/22	1,165	1,168	1,165	1,167	0%	1,600	31億6537万	+1.3%	10.54	0.71
12/19	1,165	1,167	1,164	1,167	+0.17%	900	31億6537万	+1.39%	10.54	0.71
12/18	1,165	1,165	1,157	1,165	0%	2,200	31億5994万	+1.39%	10.53	0.71
12/17	1,161	1,165	1,159	1,165	+0.78%	900	31億5994万	+1.48%	10.53	0.71
12/16	1,157	1,157	1,156	1,156	-0.34%	300	31億3553万	+0.87%	10.44	0.7
12/15	1,155	1,160	1,155	1,160	+0.43%	2,200	31億4638万	+1.31%	10.48	0.7
12/12	1,158	1,164	1,155	1,155	-0.26%	2,500	31億3282万	+1.05%	10.44	0.7
12/11	1,158	1,165	1,154	1,158	-0.34%	2,400	31億4095万	+1.4%	10.46	0.7
12/10	1,167	1,167	1,152	1,162	-0.43%	1,600	31億5180万	+1.84%	10.5	0.7
12/09	1,168	1,168	1,162	1,167	-0.09%	1,700	31億6537万	+2.46%	10.54	0.71
12/08	1,178	1,178	1,167	1,168	-0.93%	2,500	31億6808万	+2.64%	10.55	0.71
12/05	1,161	1,179	1,160	1,179	+1.64%	2,600	31億9791万	+3.69%	10.65	0.71
12/04	1,156	1,160	1,152	1,160	+0.35%	1,400	31億4638万	+2.2%	10.48	0.7
12/03	1,146	1,156	1,146	1,156	+0.87%	1,800	31億3553万	+1.94%	10.44	0.7
12/02	1,146	1,151	1,145	1,146	+0.09%	1,400	31億841万	+1.15%	10.35	0.69
12/01	1,144	1,155	1,144	1,145	+0.35%	2,200	31億569万	+1.06%	10.35	0.69
11/28	1,141	1,148	1,141	1,141	+0.09%	1,600	30億9484万	+0.71%	10.31	0.69
11/27	1,141	1,141	1,140	1,140	-1.04%	2,100	30億9213万	+0.62%	10.3	0.69
11/26	1,142	1,152	1,140	1,152	+0.88%	4,100	31億2468万	+1.68%	10.41	0.7
11/25	1,133	1,142	1,133	1,142	+1.06%	2,200	30億9756万	+0.79%	10.32	0.7
11/21	1,130	1,132	1,129	1,130	0%	1,800	30億6501万	-0.18%	10.21	0.69
11/20	1,131	1,131	1,130	1,130	-0.09%	900	30億6501万	-0.18%	10.21	0.69
11/19	1,131	1,132	1,130	1,131	+0.09%	2,100	30億6772万	-0.09%	10.22	0.69

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
最新	1,361 2026/4/17		2,900	36億9157万		+4.29% 1,305

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）
2026/04/17 vs 2025/12/30: 13%（1.13倍）
過去安値 460円（2014/10/22）: 196%（2.96倍）
1,361円（4/17）

東武住販（3297）の株価チャート

株価

4/17

乖離率

2025/11/19～2026/04/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート