- 3297
- 2026/10/02
- 時価
- 32億円
- PER 予
- 8.94倍
- 2014年以降
- 4.44-15.96倍
（2014-2026年） - PBR
- 0.68倍
- 2014年以降
- 0.54-2.15倍
（2014-2026年） - 配当 予
- 3.62%
- ROE 予
- 7.63%
- ROA 予
- 5.77%
- 資料
- Link
- CSV,JSON
東武住販（3297）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,197
- 始値
- 1,197
- 高値
- 1,197
- 安値
- 1,187
- 終値 -0.84%
- 1,187
- 出来高 +42.86%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.75%
1,196 - 株価（25日）
移動平均値 - +0.51%
1,181 - 出来高（5日）
移動平均値 - -56.14%
4,560
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,197 | 1,197 | 1,187 | 1,187 | -0.84% | 2,000 | - | +0.51% | - | - |
| 10/01 | 1,204 | 1,204 | 1,197 | 1,197 | -0.58% | 1,400 | - | +1.35% | - | - |
| 09/30 | 1,197 | 1,204 | 1,197 | 1,204 | -0.08% | 1,200 | - | +1.95% | - | - |
| 09/29 | 1,189 | 1,205 | 1,189 | 1,205 | +1.35% | 17,400 | - | +2.12% | - | - |
| 09/28 | 1,186 | 1,189 | 1,186 | 1,189 | +0.34% | 800 | - | +0.76% | - | - |
| 09/25 | 1,184 | 1,190 | 1,184 | 1,185 | +0.08% | 3,100 | - | +0.42% | - | - |
| 09/24 | 1,183 | 1,185 | 1,179 | 1,184 | +0.42% | 1,400 | - | +0.34% | - | - |
| 09/18 | 1,173 | 1,179 | 1,173 | 1,179 | +0.08% | 2,100 | - | -0.08% | - | - |
| 09/17 | 1,182 | 1,183 | 1,177 | 1,178 | +0.08% | 800 | - | -0.17% | - | - |
| 09/16 | 1,176 | 1,181 | 1,176 | 1,177 | +0.09% | 900 | - | -0.25% | - | - |
| 09/15 | 1,176 | 1,176 | 1,172 | 1,176 | +0.51% | 300 | - | -0.34% | - | - |
| 09/14 | 1,172 | 1,174 | 1,170 | 1,170 | -0.26% | 800 | - | -0.85% | - | - |
| 09/11 | 1,172 | 1,177 | 1,171 | 1,173 | -0.17% | 1,000 | - | -0.59% | - | - |
| 09/10 | 1,179 | 1,179 | 1,175 | 1,175 | -0.34% | 1,100 | - | -0.42% | - | - |
| 09/09 | 1,178 | 1,184 | 1,177 | 1,179 | -0.25% | 1,200 | - | -0.08% | - | - |
| 09/08 | 1,179 | 1,182 | 1,176 | 1,182 | +0.42% | 2,000 | - | +0.17% | - | - |
| 09/07 | 1,175 | 1,177 | 1,173 | 1,177 | +0.43% | 1,600 | - | -0.25% | - | - |
| 09/04 | 1,171 | 1,173 | 1,171 | 1,172 | +0.09% | 800 | - | -0.68% | - | - |
| 09/03 | 1,171 | 1,173 | 1,171 | 1,171 | 0% | 1,100 | - | -0.76% | - | - |
| 09/02 | 1,178 | 1,178 | 1,171 | 1,171 | -0.43% | 1,600 | - | -0.76% | - | - |
| 09/01 | 1,179 | 1,179 | 1,172 | 1,176 | -0.25% | 2,000 | - | -0.25% | - | - |
| 08/31 | 1,178 | 1,180 | 1,177 | 1,179 | +0.08% | 700 | - | 0% | - | - |
| 08/28 | 1,182 | 1,182 | 1,173 | 1,178 | -0.17% | 1,000 | - | -0.08% | - | - |
| 08/27 | 1,188 | 1,190 | 1,179 | 1,180 | -0.51% | 2,800 | - | +0.17% | - | - |
| 08/26 | 1,189 | 1,191 | 1,186 | 1,186 | -0.17% | 2,100 | - | +0.76% | - | - |
| 08/25 | 1,191 | 1,191 | 1,186 | 1,188 | -0.25% | 900 | - | +1.02% | - | - |
| 08/24 | 1,188 | 1,191 | 1,187 | 1,191 | +0.08% | 1,400 | - | +1.45% | - | - |
| 08/21 | 1,190 | 1,193 | 1,186 | 1,190 | +0.08% | 900 | - | +1.62% | - | - |
| 08/20 | 1,183 | 1,189 | 1,180 | 1,189 | +0.42% | 1,800 | - | +1.71% | - | - |
| 08/19 | 1,187 | 1,188 | 1,181 | 1,184 | -0.25% | 900 | - | +1.54% | - | - |
| 08/18 | 1,184 | 1,192 | 1,184 | 1,187 | +0.25% | 3,300 | - | +2.06% | - | - |
| 08/17 | 1,184 | 1,184 | 1,179 | 1,184 | +0.51% | 1,700 | - | +1.98% | - | - |
| 08/14 | 1,179 | 1,184 | 1,178 | 1,178 | -0.08% | 1,500 | - | +1.73% | - | - |
| 08/13 | 1,180 | 1,182 | 1,179 | 1,179 | +0.08% | 900 | - | +2.08% | - | - |
| 08/12 | 1,176 | 1,179 | 1,175 | 1,178 | +0.17% | 800 | - | +2.26% | - | - |
| 08/10 | 1,176 | 1,179 | 1,175 | 1,176 | +0.09% | 1,600 | - | +2.26% | - | - |
| 08/07 | 1,174 | 1,182 | 1,173 | 1,175 | +0.09% | 900 | - | +2.44% | - | - |
| 08/06 | 1,172 | 1,183 | 1,172 | 1,174 | +0.09% | 800 | - | +2.53% | - | - |
| 08/05 | 1,173 | 1,178 | 1,173 | 1,173 | 0% | 1,000 | - | +2.8% | - | - |
| 08/04 | 1,179 | 1,183 | 1,173 | 1,173 | -0.51% | 1,400 | - | +3.08% | - | - |
| 08/03 | 1,179 | 1,183 | 1,179 | 1,179 | 0% | 1,700 | - | +3.88% | - | - |
| 07/31 | 1,172 | 1,180 | 1,172 | 1,179 | +0.6% | 1,200 | - | +4.34% | - | - |
| 07/30 | 1,166 | 1,180 | 1,166 | 1,172 | +0.17% | 2,200 | - | +4.18% | - | - |
| 07/29 | 1,164 | 1,170 | 1,163 | 1,170 | +0.52% | 1,600 | - | +4.28% | - | - |
| 07/28 | 1,169 | 1,169 | 1,163 | 1,164 | -0.43% | 4,100 | - | +4.11% | - | - |
| 07/27 | 1,168 | 1,177 | 1,168 | 1,169 | +0.17% | 2,100 | - | +4.84% | - | - |
| 07/24 | 1,162 | 1,175 | 1,162 | 1,167 | +0.17% | 1,300 | - | +4.95% | - | - |
| 07/23 | 1,160 | 1,165 | 1,158 | 1,165 | +0.43% | 1,500 | - | +4.95% | - | - |
| 07/22 | 1,158 | 1,162 | 1,158 | 1,160 | +0.26% | 2,300 | - | +4.79% | - | - |
| 07/21 | 1,132 | 1,170 | 1,132 | 1,157 | +2.21% | 4,000 | - | +4.71% | - | - |
| 07/17 | 1,131 | 1,139 | 1,131 | 1,132 | 0% | 4,000 | - | +2.63% | - | - |
| 07/16 | 1,136 | 1,136 | 1,127 | 1,132 | +1.07% | 2,100 | - | +2.82% | - | - |
| 07/15 | 1,155 | 1,155 | 1,120 | 1,120 | -0.8% | 6,400 | - | +1.73% | - | - |
| 07/14 | 1,114 | 1,129 | 1,114 | 1,129 | +1.35% | 3,600 | - | +2.54% | - | - |
| 07/13 | 1,114 | 1,115 | 1,114 | 1,114 | 0% | 1,600 | - | +1.18% | - | - |
| 07/10 | 1,113 | 1,115 | 1,111 | 1,114 | +0.36% | 1,300 | - | +1.09% | - | - |
| 07/09 | 1,110 | 1,112 | 1,110 | 1,110 | -0.18% | 1,200 | - | +0.63% | - | - |
| 07/08 | 1,117 | 1,118 | 1,112 | 1,112 | +0.18% | 1,300 | - | +0.72% | - | - |
| 07/07 | 1,121 | 1,121 | 1,110 | 1,110 | -0.98% | 3,600 | - | +0.45% | - | - |
| 07/06 | 1,122 | 1,122 | 1,114 | 1,121 | +0.63% | 2,200 | - | +1.36% | - | - |
| 07/03 | 1,107 | 1,119 | 1,107 | 1,114 | +0.36% | 3,100 | - | +0.54% | - | - |
| 07/02 | 1,097 | 1,110 | 1,097 | 1,110 | +1.93% | 4,000 | - | 0% | - | - |
| 07/01 | 1,087 | 1,098 | 1,085 | 1,089 | 0% | 3,700 | - | -2.07% | - | - |
| 06/30 | 1,086 | 1,098 | 1,085 | 1,089 | +0.37% | 5,100 | - | -2.77% | - | - |
| 06/29 | 1,065 | 1,087 | 1,064 | 1,085 | +2.26% | 5,200 | - | -3.9% | - | - |
| 06/26 | 1,072 | 1,073 | 1,058 | 1,061 | -0.93% | 11,000 | - | -6.77% | - | - |
| 06/25 | 1,077 | 1,080 | 1,064 | 1,071 | -0.46% | 11,700 | - | -6.79% | - | - |
| 06/24 | 1,080 | 1,083 | 1,076 | 1,076 | -0.37% | 7,900 | - | -7.16% | - | - |
| 06/23 | 1,094 | 1,095 | 1,080 | 1,080 | -1.1% | 12,100 | - | -7.69% | - | - |
| 06/22 | 1,097 | 1,099 | 1,092 | 1,092 | -0.36% | 18,300 | - | -7.46% | - | - |
| 06/19 | 1,104 | 1,106 | 1,095 | 1,096 | -0.63% | 6,400 | - | -7.82% | - | - |
| 06/18 | 1,104 | 1,106 | 1,100 | 1,103 | +0.09% | 5,800 | - | -8.01% | - | - |
| 06/17 | 1,113 | 1,113 | 1,102 | 1,102 | -0.09% | 2,800 | - | -8.85% | - | - |
| 06/16 | 1,108 | 1,108 | 1,101 | 1,103 | 0% | 2,500 | - | -9.52% | - | - |
| 06/15 | 1,101 | 1,114 | 1,100 | 1,103 | +0.46% | 6,500 | - | -10.25% | - | - |
| 06/12 | 1,124 | 1,124 | 1,098 | 1,098 | -2.23% | 14,000 | - | -11.38% | - | - |
| 06/11 | 1,127 | 1,130 | 1,123 | 1,123 | -0.35% | 3,900 | - | -10.09% | - | - |
| 06/10 | 1,134 | 1,134 | 1,127 | 1,127 | -0.09% | 2,000 | - | -10.34% | - | - |
| 06/09 | 1,135 | 1,135 | 1,127 | 1,128 | -0.62% | 3,700 | - | -10.83% | - | - |
| 06/08 | 1,135 | 1,137 | 1,135 | 1,135 | +0.18% | 3,500 | - | -10.77% | - | - |
| 06/05 | 1,131 | 1,138 | 1,131 | 1,133 | +0.18% | 2,900 | - | -11.42% | - | - |
| 06/04 | 1,134 | 1,135 | 1,131 | 1,131 | -0.26% | 2,600 | - | -12.05% | - | - |
| 06/03 | 1,143 | 1,145 | 1,133 | 1,134 | -0.53% | 5,200 | - | -12.3% | - | - |
| 06/02 | 1,165 | 1,165 | 1,140 | 1,140 | -2.15% | 6,600 | - | -12.38% | - | - |
| 06/01 | 1,178 | 1,178 | 1,165 | 1,165 | -0.51% | 4,900 | - | -10.93% | - | - |
| 05/29 | 1,170 | 1,185 | 1,165 | 1,171 | +0.09% | 9,200 | - | -10.95% | - | - |
| 05/28 | 1,171 | 1,190 | 1,162 | 1,170 | -9.02% | 38,400 | - | -11.5% | - | - |
| 05/27 | 1,300 | 1,300 | 1,266 | 1,286 | -1.83% | 35,800 | - | -3.24% | - | - |
| 05/26 | 1,311 | 1,316 | 1,302 | 1,310 | -0.68% | 10,800 | - | -1.65% | - | - |
| 05/25 | 1,320 | 1,328 | 1,318 | 1,319 | -0.38% | 9,100 | - | -1.12% | - | - |
| 05/22 | 1,326 | 1,332 | 1,323 | 1,324 | -0.6% | 9,800 | - | -0.68% | - | - |
| 05/21 | 1,333 | 1,337 | 1,329 | 1,332 | -0.08% | 6,600 | - | -0.08% | - | - |
| 05/20 | 1,334 | 1,337 | 1,332 | 1,333 | -0.07% | 3,400 | - | -0.15% | - | - |
| 05/19 | 1,329 | 1,340 | 1,329 | 1,334 | +0.38% | 5,700 | - | -0.15% | - | - |
| 05/18 | 1,348 | 1,348 | 1,329 | 1,329 | -1.41% | 7,000 | - | -0.67% | - | - |
| 05/15 | 1,346 | 1,350 | 1,343 | 1,348 | +0.15% | 5,600 | - | +0.75% | - | - |
| 05/14 | 1,346 | 1,352 | 1,342 | 1,346 | -0.15% | 5,800 | - | +0.67% | - | - |
| 05/13 | 1,354 | 1,355 | 1,347 | 1,348 | -0.44% | 6,200 | - | +0.9% | - | - |
| 05/12 | 1,353 | 1,374 | 1,353 | 1,354 | -0.51% | 7,100 | - | +1.5% | - | - |
| 05/11 | 1,341 | 1,379 | 1,340 | 1,361 | +1.19% | 15,000 | - | +2.25% | - | - |
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 | 1,187 2026/10/2 | 2,000 | 32億1961万 | +0.51% 1,181 | |||
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）
- 2026/10/02 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
460円（2014/10/22） - 158%（2.58倍）
1,187円（10/2）
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。
