- 3302
- 2026/09/25
- 時価
- 860億円
- PER 予
- 21.04倍
- 2009年以降
- 3.26-11980倍
（2009-2025年） - PBR
- 1.08倍
- 2009年以降
- 0.41-1274.47倍
（2009-2025年） - 配当 予
- 2.08%
- ROE 予
- 5.14%
- ROA 予
- 4.15%
- 資料
- Link
- CSV,JSON
帝国繊維（3302）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,135
- 始値
- 3,135
- 高値
- 3,150
- 安値
- 3,110
- 終値 -0.48%
- 3,120
- 出来高 -28.54%
- 37,800
乖離率
- 株価（5日）
移動平均値 - 0%
3,120 - 株価（25日）
移動平均値 - -1.61%
3,171 - 出来高（5日）
移動平均値 - -17.97%
46,080
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,135 | 3,150 | 3,110 | 3,120 | -0.48% | 37,800 | - | -1.61% | - | - |
| 09/24 | 3,165 | 3,200 | 3,135 | 3,135 | +0.16% | 52,900 | - | -1.32% | - | - |
| 09/18 | 3,145 | 3,155 | 3,095 | 3,130 | -0.48% | 51,300 | - | -1.63% | - | - |
| 09/17 | 3,085 | 3,155 | 3,065 | 3,145 | +2.44% | 49,300 | - | -1.53% | - | - |
| 09/16 | 3,060 | 3,070 | 3,045 | 3,070 | +0.33% | 39,100 | - | -4.09% | - | - |
| 09/15 | 3,030 | 3,060 | 3,030 | 3,060 | +0.66% | 20,800 | - | -4.79% | - | - |
| 09/14 | 3,040 | 3,050 | 3,000 | 3,040 | +0.66% | 26,200 | - | -5.77% | - | - |
| 09/11 | 2,985 | 3,045 | 2,980 | 3,020 | -0.82% | 58,500 | - | -6.76% | - | - |
| 09/10 | 3,045 | 3,060 | 3,020 | 3,045 | -0.65% | 32,300 | - | -6.28% | - | - |
| 09/09 | 3,020 | 3,080 | 3,005 | 3,065 | +1.16% | 37,700 | - | -6.01% | - | - |
| 09/08 | 3,050 | 3,055 | 3,015 | 3,030 | -1.14% | 36,100 | - | -7.37% | - | - |
| 09/07 | 3,030 | 3,075 | 3,005 | 3,065 | +1.16% | 40,800 | - | -6.73% | - | - |
| 09/04 | 3,010 | 3,045 | 2,989 | 3,030 | +0.17% | 48,400 | - | -8.18% | - | - |
| 09/03 | 3,045 | 3,045 | 3,005 | 3,025 | -0.66% | 58,400 | - | -8.69% | - | - |
| 09/02 | 3,090 | 3,095 | 3,030 | 3,045 | -3.03% | 71,400 | - | -8.48% | - | - |
| 09/01 | 3,210 | 3,230 | 3,125 | 3,140 | -3.24% | 141,000 | - | -5.93% | - | - |
| 08/31 | 3,360 | 3,380 | 3,225 | 3,245 | -3.85% | 89,700 | - | -3.08% | - | - |
| 08/28 | 3,435 | 3,435 | 3,355 | 3,375 | -1.17% | 37,700 | - | +0.75% | - | - |
| 08/27 | 3,365 | 3,420 | 3,365 | 3,415 | +0.89% | 25,000 | - | +2.03% | - | - |
| 08/26 | 3,380 | 3,440 | 3,370 | 3,385 | +0.59% | 74,100 | - | +1.23% | - | - |
| 08/25 | 3,380 | 3,390 | 3,350 | 3,365 | +0.15% | 42,700 | - | +0.72% | - | - |
| 08/24 | 3,375 | 3,405 | 3,350 | 3,360 | -0.44% | 57,900 | - | +0.69% | - | - |
| 08/21 | 3,345 | 3,420 | 3,335 | 3,375 | +0.9% | 74,600 | - | +1.2% | - | - |
| 08/20 | 3,265 | 3,350 | 3,240 | 3,345 | +3.24% | 58,000 | - | +0.3% | - | - |
| 08/19 | 3,230 | 3,245 | 3,195 | 3,240 | -0.77% | 55,400 | - | -2.94% | - | - |
| 08/18 | 3,280 | 3,320 | 3,260 | 3,265 | -0.15% | 33,200 | - | -2.3% | - | - |
| 08/17 | 3,425 | 3,425 | 3,265 | 3,270 | -4.39% | 91,400 | - | -2.39% | - | - |
| 08/14 | 3,340 | 3,430 | 3,340 | 3,420 | +2.7% | 48,400 | - | +1.94% | - | - |
| 08/13 | 3,425 | 3,445 | 3,310 | 3,330 | -1.62% | 85,300 | - | -0.75% | - | - |
| 08/12 | 3,380 | 3,445 | 3,305 | 3,385 | +0.15% | 58,500 | - | +0.77% | - | - |
| 08/10 | 3,350 | 3,420 | 3,340 | 3,380 | +0.6% | 62,400 | - | +0.54% | - | - |
| 08/07 | 3,330 | 3,370 | 3,275 | 3,360 | +3.07% | 74,100 | - | -0.03% | - | - |
| 08/06 | 3,190 | 3,335 | 3,150 | 3,260 | -2.69% | 167,600 | - | -3.01% | - | - |
| 08/05 | 3,335 | 3,380 | 3,330 | 3,350 | +0.9% | 80,300 | - | -0.45% | - | - |
| 08/04 | 3,390 | 3,410 | 3,315 | 3,320 | -2.21% | 58,900 | - | -1.4% | - | - |
| 08/03 | 3,420 | 3,475 | 3,385 | 3,395 | -0.73% | 57,700 | - | +0.77% | - | - |
| 07/31 | 3,380 | 3,465 | 3,355 | 3,420 | +2.24% | 54,300 | - | +1.6% | - | - |
| 07/30 | 3,320 | 3,355 | 3,305 | 3,345 | -0.89% | 167,300 | - | -0.56% | - | - |
| 07/29 | 3,360 | 3,380 | 3,320 | 3,375 | +1.5% | 57,600 | - | +0.3% | - | - |
| 07/28 | 3,400 | 3,410 | 3,305 | 3,325 | -2.21% | 41,500 | - | -1.19% | - | - |
| 07/27 | 3,290 | 3,400 | 3,265 | 3,400 | +3.03% | 50,400 | - | +0.86% | - | - |
| 07/24 | 3,290 | 3,305 | 3,255 | 3,300 | +0.15% | 46,000 | - | -2.11% | - | - |
| 07/23 | 3,340 | 3,340 | 3,275 | 3,295 | -1.35% | 41,100 | - | -2.31% | - | - |
| 07/22 | 3,335 | 3,375 | 3,310 | 3,340 | +0.75% | 43,900 | - | -1.01% | - | - |
| 07/21 | 3,280 | 3,335 | 3,255 | 3,315 | +1.84% | 62,700 | - | -1.69% | - | - |
| 07/17 | 3,270 | 3,300 | 3,205 | 3,255 | -1.36% | 55,600 | - | -3.47% | - | - |
| 07/16 | 3,395 | 3,430 | 3,270 | 3,300 | -2.8% | 55,900 | - | -2.19% | - | - |
| 07/15 | 3,380 | 3,420 | 3,380 | 3,395 | -0.15% | 34,700 | - | +0.62% | - | - |
| 07/14 | 3,400 | 3,425 | 3,360 | 3,400 | +1.19% | 46,000 | - | +0.86% | - | - |
| 07/13 | 3,450 | 3,450 | 3,345 | 3,360 | -2.47% | 51,300 | - | -0.21% | - | - |
| 07/10 | 3,470 | 3,510 | 3,435 | 3,445 | +1.17% | 59,600 | - | +2.53% | - | - |
| 07/09 | 3,430 | 3,430 | 3,390 | 3,405 | -0.29% | 50,500 | - | +1.61% | - | - |
| 07/08 | 3,475 | 3,485 | 3,415 | 3,415 | -0.58% | 48,600 | - | +2.09% | - | - |
| 07/07 | 3,455 | 3,505 | 3,435 | 3,435 | -0.43% | 46,800 | - | +2.91% | - | - |
| 07/06 | 3,410 | 3,460 | 3,410 | 3,450 | +2.37% | 38,500 | - | +3.57% | - | - |
| 07/03 | 3,375 | 3,425 | 3,330 | 3,370 | +0.6% | 33,600 | - | +1.29% | - | - |
| 07/02 | 3,370 | 3,405 | 3,340 | 3,350 | -0.59% | 23,900 | - | +0.96% | - | - |
| 07/01 | 3,415 | 3,420 | 3,365 | 3,370 | -1.03% | 20,500 | - | +1.87% | - | - |
| 06/30 | 3,375 | 3,445 | 3,350 | 3,405 | +1.64% | 39,000 | - | +3.34% | - | - |
| 06/29 | 3,350 | 3,370 | 3,305 | 3,350 | +0.75% | 30,400 | - | +2.1% | - | - |
| 06/26 | 3,380 | 3,380 | 3,295 | 3,325 | -1.63% | 49,600 | - | +1.71% | - | - |
| 06/25 | 3,395 | 3,405 | 3,345 | 3,380 | +0.15% | 37,300 | - | +3.62% | - | - |
| 06/24 | 3,415 | 3,440 | 3,365 | 3,375 | +0.45% | 49,700 | - | +3.81% | - | - |
| 06/23 | 3,480 | 3,480 | 3,335 | 3,360 | -3.31% | 56,700 | - | +3.7% | - | - |
| 06/22 | 3,450 | 3,570 | 3,445 | 3,475 | +2.06% | 106,200 | - | +7.32% | - | - |
| 06/19 | 3,335 | 3,425 | 3,320 | 3,405 | +1.95% | 90,100 | - | +5.55% | - | - |
| 06/18 | 3,385 | 3,390 | 3,310 | 3,340 | +0.6% | 51,700 | - | +3.82% | - | - |
| 06/17 | 3,440 | 3,440 | 3,320 | 3,320 | +0.3% | 59,100 | - | +3.36% | - | - |
| 06/16 | 3,270 | 3,345 | 3,245 | 3,310 | -0.15% | 43,500 | - | +3.21% | - | - |
| 06/15 | 3,350 | 3,400 | 3,315 | 3,315 | +0.61% | 32,600 | - | +3.37% | - | - |
| 06/12 | 3,320 | 3,325 | 3,280 | 3,295 | -0.3% | 43,600 | - | +2.84% | - | - |
| 06/11 | 3,325 | 3,325 | 3,240 | 3,305 | -0.6% | 28,100 | - | +3.74% | - | - |
| 06/10 | 3,300 | 3,370 | 3,275 | 3,325 | +1.37% | 44,500 | - | +4.99% | - | - |
| 06/09 | 3,215 | 3,280 | 3,195 | 3,280 | +2.5% | 31,400 | - | +4.33% | - | - |
| 06/08 | 3,180 | 3,320 | 3,175 | 3,200 | -0.47% | 67,200 | - | +2.47% | - | - |
| 06/05 | 3,240 | 3,240 | 3,160 | 3,215 | -1.23% | 37,700 | - | +3.48% | - | - |
| 06/04 | 3,190 | 3,285 | 3,190 | 3,255 | +0.46% | 31,800 | - | +5.37% | - | - |
| 06/03 | 3,185 | 3,255 | 3,120 | 3,240 | -0.46% | 47,300 | - | +5.61% | - | - |
| 06/02 | 3,305 | 3,305 | 3,155 | 3,255 | -2.98% | 78,000 | - | +6.83% | - | - |
| 06/01 | 3,210 | 3,390 | 3,200 | 3,355 | +6.85% | 96,700 | - | +10.87% | - | - |
| 05/29 | 3,155 | 3,205 | 3,135 | 3,140 | +1.13% | 42,400 | - | +4.53% | - | - |
| 05/28 | 3,050 | 3,110 | 3,030 | 3,105 | +1.64% | 44,400 | - | +3.81% | - | - |
| 05/27 | 3,050 | 3,080 | 3,015 | 3,055 | +0.16% | 32,500 | - | +2.55% | - | - |
| 05/26 | 3,075 | 3,080 | 3,015 | 3,050 | -0.16% | 28,300 | - | +2.66% | - | - |
| 05/25 | 3,135 | 3,135 | 3,020 | 3,055 | -2.55% | 32,500 | - | +3.1% | - | - |
| 05/22 | 3,155 | 3,155 | 3,070 | 3,135 | +0.8% | 31,600 | - | +6.09% | - | - |
| 05/21 | 3,130 | 3,195 | 3,075 | 3,110 | 0% | 33,700 | - | +5.67% | - | - |
| 05/20 | 3,265 | 3,265 | 3,055 | 3,110 | -5.76% | 56,500 | - | +5.93% | - | - |
| 05/19 | 3,225 | 3,345 | 3,210 | 3,300 | +4.27% | 72,100 | - | +12.67% | - | - |
| 05/18 | 3,130 | 3,190 | 3,115 | 3,165 | -1.09% | 55,500 | - | +8.46% | - | - |
| 05/15 | 3,205 | 3,295 | 3,190 | 3,200 | -0.16% | 55,800 | - | +9.93% | - | - |
| 05/14 | 3,185 | 3,260 | 3,160 | 3,205 | +0.63% | 55,700 | - | +10.4% | - | - |
| 05/13 | 3,290 | 3,290 | 3,145 | 3,185 | -3.92% | 93,300 | - | +10.06% | - | - |
| 05/12 | 3,280 | 3,345 | 3,260 | 3,315 | +2% | 92,900 | - | +14.86% | - | - |
| 05/11 | 3,040 | 3,275 | 2,978 | 3,250 | +14.48% | 181,400 | - | +13.16% | - | - |
| 05/08 | 2,813 | 2,861 | 2,801 | 2,839 | +0.39% | 60,200 | - | -0.63% | - | - |
| 05/07 | 2,800 | 2,859 | 2,797 | 2,828 | +2.54% | 37,300 | - | -1.12% | - | - |
| 05/01 | 2,769 | 2,787 | 2,729 | 2,758 | +0.55% | 34,000 | - | -3.77% | - | - |
| 04/30 | 2,751 | 2,768 | 2,691 | 2,743 | -2.07% | 69,900 | - | -4.62% | - | - |
| 04/28 | 2,773 | 2,801 | 2,764 | 2,801 | +1.23% | 37,900 | - | -2.91% | - | - |
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 12月期 | 443 2/20 | 292 1/16 | 67,000 12/5 | - | - | +20.98% 2/19 | -14.78% 10/10 |
| 2009年 12月期 | 599 8/14 | 316 3/4 | 217,000 8/14 | - | - | +19.59% 8/13 | -12.45% 11/17 |
| 2010年 12月期 | 547 12/20 | 411 2/12 2/9 | 115,000 3/31 | 14兆8179億 | 11兆1337億 | +6.68% 12/9 | -7.09% 2/9 |
| 2011年 12月期 | 600 3/25 | 415 3/15 | 159,000 3/25 | 16兆2536億 | 11兆2421億 | +8.45% 3/28 | -12.46% 3/15 |
| 2012年 12月期 | 685 3/30 | 464 1/11 1/10 | 722,000 2/16 | 18兆5562億 | 12兆5694億 | +17.05% 2/17 | -6.9% 5/16 |
| 2013年 12月期 | 1,276 12/27 | 633 1/4 | 186,500 12/27 | 34兆5660億 | 17兆1475億 | +18.56% 12/2 | -17.07% 5/28 |
| 2014年 12月期 | 2,850 10/24 | 1,091 2/4 | 915,600 10/16 | 772億9599万 | 295億8944万 | +22.04% 5/21 | -13% 3/20 |
| 2015年 12月期 | 2,686 1/5 | 1,198 9/4 | 568,200 2/16 | 728億4808万 | 324億9143万 | +10.1% 10/13 | -24.92% 2/16 |
| 2016年 12月期 | 1,685 12/14 12/13 | 1,092 2/12 | 134,900 12/27 | 456億9955万 | 296億1656万 | +15.24% 2/18 | -14.04% 2/12 |
| 2017年 12月期 | 2,480 12/26 | 1,495 2/6 1/18 | 296,700 12/25 | 673億8259万 | 405億4649万 | +12.29% 1/22 | -12.42% 2/7 |
| 2018年 12月期 | 3,110 10/3 | 1,841 3/9 | 378,400 12/25 | 846億4922万 | 500億2070万 | +15.83% 9/26 | -17.98% 2/15 |
| 2019年 12月期 | 2,892 3/27 | 1,578 9/3 | 743,100 12/27 | 787億1561万 | 429億5063万 | +17.6% 12/27 | -14.68% 8/13 |
| 2020年 12月期 | 2,882 11/11 | 1,393 3/13 | 260,200 12/28 | 788億3538万 | 379億1523万 | +21.23% 3/30 | -28.21% 3/13 |
| 2021年 12月期 | 2,427 1/15 | 1,886 8/20 | 384,900 12/28 | 663億8912万 | 516億6583万 | +10.47% 12/30 | -11.31% 1/19 |
| 2022年 12月期 | 2,337 1/4 | 1,393 5/25 | 591,700 5/31 | 640億2071万 | 381億6039万 | +8.8% 6/9 | -11.1% 5/19 |
| 2023年 12月期 | 2,079 12/27 | 1,463 1/6 1/5 | 170,000 12/27 | 570億5690万 | 401億5115万 | +10.99% 9/5 | -6.69% 10/4 |
| 2024年 12月期 | 3,130 10/1 | 2,034 1/4 | 144,700 2/27 | 861億5137万 | 558億2190万 | +12.99% 9/30 | -9.43% 10/23 |
| 2025年 12月期 | 3,775 11/20 | 2,164 4/7 | 186,300 7/30 | 1041億3111万 | 596億9264万 | +9.33% 5/26 | -10.13% 4/7 |
| 最新 | 3,120 2026/9/25 | 37,800 | 860億6332万 | -1.61% 3,171 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 236%（3.36倍）
- 1988/12/28 vs 1987/12/28
- -22%（0.78倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- 95%（1.95倍）
- 1991/12/30 vs 1990/12/28
- -79%（0.21倍）
- 1992/12/30 vs 1991/12/30
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 54%（1.54倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 62%（1.62倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 121%（2.21倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/09/25 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
150円（1998/10/16） - 1980%（20.8倍）
3,120円（9/25）
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。
