- 3352
- 2026/09/16
- 時価
- 42億円
- PER 予
- 8.7倍
- 2010年以降
- 赤字-31.38倍
（2010-2026年） - PBR
- 0.65倍
- 2010年以降
- 0.23-0.76倍
（2010-2026年） - 配当 予
- 3.89%
- ROE 予
- 7.42%
- ROA 予
- 4.94%
- 資料
- Link
- CSV,JSON
バッファロー（3352）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,800
- 始値
- 1,800
- 高値
- 1,800
- 安値
- 1,796
- 終値 ±0%
- 1,800
- 出来高 +200%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,796 - 株価（25日）
移動平均値 - +1.12%
1,780 - 出来高（5日）
移動平均値 - -42.31%
520
2026/04/21～2026/09/16
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 | ||||||||||
| 09/16 | 1,800 | 1,800 | 1,796 | 1,800 | 0% | 300 | - | +1.12% | - | - |
| 09/15 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +1.18% | - | - |
| 09/14 | 1,780 | 1,800 | 1,780 | 1,800 | +1.12% | 600 | - | +1.29% | - | - |
| 09/11 | 1,798 | 1,798 | 1,780 | 1,780 | -1% | 600 | - | +0.23% | - | - |
| 09/10 | 1,799 | 1,799 | 1,798 | 1,798 | +0.22% | 1,000 | - | +1.24% | - | - |
| 09/09 | 1,799 | 1,799 | 1,781 | 1,794 | -0.06% | 600 | - | +1.01% | - | - |
| 09/08 | 1,781 | 1,795 | 1,781 | 1,795 | +0.79% | 500 | - | +1.07% | - | - |
| 09/07 | 1,816 | 1,816 | 1,781 | 1,781 | -1.06% | 1,200 | - | +0.34% | - | - |
| 09/04 | 1,795 | 1,820 | 1,795 | 1,800 | +1.12% | 900 | - | +1.41% | - | - |
| 09/03 | 1,770 | 1,784 | 1,770 | 1,780 | -0.89% | 1,500 | - | +0.45% | - | - |
| 09/02 | 1,791 | 1,796 | 1,778 | 1,796 | +0.28% | 1,000 | - | +1.41% | - | - |
| 09/01 | 1,791 | 1,800 | 1,777 | 1,791 | 0% | 2,300 | - | +1.24% | - | - |
| 08/31 | 1,797 | 1,797 | 1,783 | 1,791 | +0.79% | 1,500 | - | +1.3% | - | - |
| 08/28 | 1,774 | 1,777 | 1,770 | 1,777 | -0.06% | 1,300 | - | +0.57% | - | - |
| 08/27 | 1,782 | 1,794 | 1,778 | 1,778 | -0.78% | 900 | - | +0.62% | - | - |
| 08/26 | 1,797 | 1,797 | 1,773 | 1,792 | -0.28% | 900 | - | +1.59% | - | - |
| 08/25 | 1,769 | 1,797 | 1,769 | 1,797 | -0.06% | 500 | - | +2.1% | - | - |
| 08/24 | 1,755 | 1,798 | 1,755 | 1,798 | +2.57% | 1,600 | - | +2.45% | - | - |
| 08/21 | 1,730 | 1,753 | 1,730 | 1,753 | +1.15% | 500 | - | +0.23% | - | - |
| 08/20 | 1,746 | 1,748 | 1,733 | 1,733 | +0.29% | 900 | - | -0.69% | - | - |
| 08/19 | 1,748 | 1,748 | 1,728 | 1,728 | -1.14% | 700 | - | -0.75% | - | - |
| 08/18 | 1,755 | 1,755 | 1,748 | 1,748 | -1.08% | 1,500 | - | +0.69% | - | - |
| 08/17 | 1,778 | 1,778 | 1,740 | 1,767 | +0.17% | 2,100 | - | +2.02% | - | - |
| 08/14 | 1,754 | 1,774 | 1,722 | 1,764 | +0.46% | 3,200 | - | +2.14% | - | - |
| 08/13 | 1,770 | 1,790 | 1,750 | 1,756 | -0.79% | 1,000 | - | +1.97% | - | - |
| 08/12 | 1,770 | 1,780 | 1,770 | 1,770 | +0.51% | 900 | - | +3.03% | - | - |
| 08/10 | 1,800 | 1,800 | 1,760 | 1,761 | -1.18% | 600 | - | +2.8% | - | - |
| 08/07 | 1,762 | 1,782 | 1,736 | 1,782 | +0.45% | 800 | - | +4.21% | - | - |
| 08/06 | 1,763 | 1,815 | 1,757 | 1,774 | -1.28% | 1,800 | - | +4.17% | - | - |
| 08/05 | 1,806 | 1,822 | 1,784 | 1,797 | +0.84% | 1,200 | - | +6.02% | - | - |
| 08/04 | 1,782 | 1,782 | 1,780 | 1,782 | -0.17% | 1,600 | - | +5.63% | - | - |
| 08/03 | 1,810 | 1,823 | 1,780 | 1,785 | +0.85% | 3,900 | - | +6% | - | - |
| 07/31 | 1,730 | 1,770 | 1,717 | 1,770 | +1.61% | 1,500 | - | +5.42% | - | - |
| 07/30 | 1,744 | 1,744 | 1,711 | 1,742 | -0.11% | 1,800 | - | +4% | - | - |
| 07/29 | 1,745 | 1,745 | 1,731 | 1,744 | -0.06% | 1,300 | - | +4.18% | - | - |
| 07/28 | 1,769 | 1,769 | 1,730 | 1,745 | -1.36% | 900 | - | +4.37% | - | - |
| 07/27 | 1,792 | 1,792 | 1,747 | 1,769 | +0.97% | 3,500 | - | +6.06% | - | - |
| 07/24 | 1,788 | 1,788 | 1,711 | 1,752 | -1.9% | 2,700 | - | +5.29% | - | - |
| 07/23 | 1,711 | 1,786 | 1,711 | 1,786 | +4.69% | 4,000 | - | +7.53% | - | - |
| 07/22 | 1,693 | 1,706 | 1,690 | 1,706 | +0.77% | 6,100 | - | +2.96% | - | - |
| 07/21 | 1,663 | 1,695 | 1,663 | 1,693 | +1.8% | 2,400 | - | +2.23% | - | - |
| 07/17 | 1,654 | 1,663 | 1,632 | 1,663 | +0.54% | 2,600 | - | +0.42% | - | - |
| 07/16 | 1,645 | 1,654 | 1,642 | 1,654 | +0.55% | 3,000 | - | -0.12% | - | - |
| 07/15 | 1,648 | 1,648 | 1,632 | 1,645 | +0.92% | 1,000 | - | -0.78% | - | - |
| 07/14 | 1,647 | 1,658 | 1,629 | 1,630 | +0.18% | 4,400 | - | -1.81% | - | - |
| 07/13 | 1,621 | 1,630 | 1,611 | 1,627 | -0.18% | 3,400 | - | -2.11% | - | - |
| 07/10 | 1,625 | 1,657 | 1,612 | 1,630 | -0.61% | 3,600 | - | -2.04% | - | - |
| 07/09 | 1,655 | 1,656 | 1,603 | 1,640 | -0.97% | 2,800 | - | -1.5% | - | - |
| 07/08 | 1,635 | 1,656 | 1,623 | 1,656 | +0.06% | 2,700 | - | -0.66% | - | - |
| 07/07 | 1,636 | 1,660 | 1,635 | 1,655 | +0.61% | 1,800 | - | -0.72% | - | - |
| 07/06 | 1,665 | 1,665 | 1,631 | 1,645 | -1.38% | 2,700 | - | -1.44% | - | - |
| 07/03 | 1,600 | 1,695 | 1,595 | 1,668 | +3.8% | 12,400 | - | -0.12% | - | - |
| 07/02 | 1,616 | 1,616 | 1,600 | 1,607 | +1.07% | 1,600 | - | -3.77% | - | - |
| 07/01 | 1,586 | 1,600 | 1,585 | 1,590 | -0.31% | 5,900 | - | -5.02% | - | - |
| 06/30 | 1,683 | 1,683 | 1,595 | 1,595 | -5.84% | 4,500 | - | -5% | - | - |
| 06/29 | 1,658 | 1,694 | 1,658 | 1,694 | +2.17% | 900 | - | +0.65% | - | - |
| 06/25 | 1,684 | 1,684 | 1,658 | 1,658 | -1.95% | 700 | - | -1.37% | - | - |
| 06/24 | 1,698 | 1,698 | 1,685 | 1,691 | -0.41% | 500 | - | +0.48% | - | - |
| 06/23 | 1,698 | 1,698 | 1,698 | 1,698 | 0% | 100 | - | +1.01% | - | - |
| 06/22 | 1,676 | 1,698 | 1,666 | 1,698 | +2.29% | 400 | - | +1.07% | - | - |
| 06/19 | 1,653 | 1,665 | 1,627 | 1,660 | +0.42% | 1,000 | - | -1.13% | - | - |
| 06/18 | 1,663 | 1,663 | 1,621 | 1,653 | -1.37% | 1,300 | - | -1.61% | - | - |
| 06/17 | 1,656 | 1,681 | 1,655 | 1,676 | -0.53% | 1,100 | - | -0.42% | - | - |
| 06/16 | 1,685 | 1,685 | 1,685 | 1,685 | +0.36% | 300 | - | +0.12% | - | - |
| 06/15 | 1,711 | 1,711 | 1,642 | 1,679 | -1.18% | 2,500 | - | -0.36% | - | - |
| 06/12 | 1,700 | 1,700 | 1,699 | 1,699 | +1.74% | 300 | - | +0.65% | - | - |
| 06/11 | 1,657 | 1,670 | 1,657 | 1,670 | -1.59% | 900 | - | -1.18% | - | - |
| 06/10 | 1,690 | 1,700 | 1,650 | 1,697 | +0.41% | 2,700 | - | +0.3% | - | - |
| 06/09 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 200 | - | -0.18% | - | - |
| 06/08 | 1,678 | 1,680 | 1,678 | 1,680 | -0.41% | 900 | - | -0.71% | - | - |
| 06/05 | 1,690 | 1,690 | 1,672 | 1,687 | +2.12% | 1,300 | - | -0.18% | - | - |
| 06/04 | 1,666 | 1,668 | 1,652 | 1,652 | -1.67% | 800 | - | -2.19% | - | - |
| 06/03 | 1,666 | 1,700 | 1,666 | 1,680 | +0.84% | 600 | - | -0.53% | - | - |
| 06/02 | 1,700 | 1,700 | 1,666 | 1,666 | -2% | 1,000 | - | -1.24% | - | - |
| 06/01 | 1,675 | 1,700 | 1,656 | 1,700 | +1.49% | 3,100 | - | +0.77% | - | - |
| 05/29 | 1,688 | 1,700 | 1,675 | 1,675 | -0.3% | 1,000 | - | -0.59% | - | - |
| 05/28 | 1,705 | 1,705 | 1,680 | 1,680 | -1.18% | 400 | - | -0.3% | - | - |
| 05/27 | 1,703 | 1,703 | 1,700 | 1,700 | -0.12% | 300 | - | +0.95% | - | - |
| 05/26 | 1,700 | 1,702 | 1,700 | 1,702 | +0.12% | 300 | - | +1.25% | - | - |
| 05/25 | 1,660 | 1,732 | 1,660 | 1,700 | +2.41% | 2,500 | - | +1.25% | - | - |
| 05/22 | 1,690 | 1,690 | 1,644 | 1,660 | -2.41% | 2,300 | - | -0.95% | - | - |
| 05/21 | 1,662 | 1,731 | 1,662 | 1,701 | +3.47% | 1,600 | - | +1.49% | - | - |
| 05/20 | 1,674 | 1,677 | 1,644 | 1,644 | -2.03% | 1,100 | - | -1.73% | - | - |
| 05/19 | 1,674 | 1,678 | 1,674 | 1,678 | +1.7% | 600 | - | +0.3% | - | - |
| 05/18 | 1,686 | 1,686 | 1,626 | 1,650 | -2.25% | 2,100 | - | -1.32% | - | - |
| 05/15 | 1,733 | 1,738 | 1,688 | 1,688 | -2.37% | 900 | - | +1.02% | - | - |
| 05/14 | 1,692 | 1,732 | 1,692 | 1,729 | +2.25% | 400 | - | +3.66% | - | - |
| 05/13 | 1,731 | 1,732 | 1,691 | 1,691 | -2.31% | 2,800 | - | +1.56% | - | - |
| 05/12 | 1,753 | 1,753 | 1,730 | 1,731 | -1.76% | 1,700 | - | +3.96% | - | - |
| 05/11 | 1,732 | 1,770 | 1,732 | 1,762 | +1.91% | 4,700 | - | +5.95% | - | - |
| 05/08 | 1,715 | 1,746 | 1,715 | 1,729 | -0.58% | 2,800 | - | +4.28% | - | - |
| 05/07 | 1,746 | 1,770 | 1,668 | 1,739 | +1.4% | 5,000 | - | +5.14% | - | - |
| 05/01 | 1,659 | 1,716 | 1,659 | 1,715 | +3.38% | 7,000 | - | +3.88% | - | - |
| 04/30 | 1,619 | 1,659 | 1,619 | 1,659 | +1.22% | 1,100 | - | +0.55% | - | - |
| 04/28 | 1,643 | 1,643 | 1,618 | 1,639 | -0.24% | 2,400 | - | -0.73% | - | - |
| 04/27 | 1,664 | 1,664 | 1,617 | 1,643 | -1.26% | 1,200 | - | -0.6% | - | - |
| 04/24 | 1,648 | 1,664 | 1,600 | 1,664 | +1.9% | 1,500 | - | +0.54% | - | - |
| 04/23 | 1,672 | 1,672 | 1,633 | 1,633 | -2.33% | 500 | - | -1.45% | - | - |
| 04/22 | 1,645 | 1,678 | 1,638 | 1,672 | +1.46% | 600 | - | +0.48% | - | - |
| 04/21 | 1,662 | 1,662 | 1,648 | 1,648 | -0.9% | 600 | - | -1.08% | - | - |
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 | 2,270 227,000 6/20 | 746 74,600 3/21 | 64,800 648 6/20 | - | - | +17.16% 6/21 | -25.81% 1/16 |
| 2009年 3月期 | 1,810 181,000 5/28 | 452 45,200 3/13 | 111,500 1,115 5/28 | - | - | +78.41% 5/28 | -20.76% 10/10 |
| 2010年 3月期 | 710 71,000 3/26 | 430 43,000 4/2 | 72,900 729 9/8 | - | - | +19.86% 4/20 | -9.67% 10/5 |
| 2011年 3月期 | 769 76,900 4/26 76,900 4/20 | 470 47,000 3/16 | 59,000 590 4/20 | 15億8537万 | 9億6895万 | +10.36% 5/10 | -26.41% 3/15 |
| 2012年 3月期 | 695 69,500 3/27 | 583 58,300 11/29 | 8,400 84 4/1 | 14億3281万 | 12億191万 | +6.44% 12/9 | -5.64% 8/9 |
| 2013年 3月期 | 828 82,800 3/21 | 602 60,200 6/4 | 10,800 108 3/21 | 17億700万 | 12億4108万 | +10.8% 3/19 | -4.77% 5/21 |
| 2014年 3月期 | 1,040 104,000 5/21 | 730 73,000 4/2 | 30,100 301 5/21 | 21億4406万 | 15億496万 | +23.07% 5/21 | -10.17% 6/10 |
| 2015年 3月期 | 885 3/26 3/25 | 763 5/21 | 7,900 12/9 | 18億2451万 | 15億7300万 | +4.5% 1/5 | -4.37% 10/15 |
| 2016年 3月期 | 980 7/10 | 711 2/12 | 23,400 7/10 | 20億2036万 | 14億6579万 | +6.29% 7/24 | -8.17% 2/12 |
| 2017年 3月期 | 975 7/25 | 728 6/27 6/24 | 205,000 7/25 | 20億1006万 | 15億84万 | +9.51% 7/25 | -5.8% 4/17 |
| 2018年 3月期 | 1,448 10/30 | 795 4/18 4/17 | 197,300 10/30 | 31億3323万 | 16億3897万 | +46.76% 10/25 | -13.96% 2/6 |
| 2019年 3月期 | 1,245 4/10 | 827 12/25 | 41,700 12/4 | 26億9397万 | 18億4403万 | +9.65% 12/13 | -9.77% 5/30 |
| 2020年 3月期 | 1,700 6/13 | 850 3/23 | 1,163,500 6/13 | 37億9064万 | 19億1536万 | +62.65% 6/13 | -19.38% 3/23 |
| 2021年 3月期 | 1,348 3/2 | 958 4/3 | 18,900 4/24 | 30億6720万 | 21億5873万 | +11.74% 10/7 | -11.85% 8/3 |
| 2022年 3月期 | 1,300 6/3 | 1,000 12/13 | 9,600 12/14 | 29億5798万 | 22億7537万 | +5.13% 6/1 | -6.56% 8/20 |
| 2023年 3月期 | 1,184 10/4 | 1,005 4/13 | 8,300 3/22 | 26億9404万 | 22億8675万 | +8.72% 5/9 | -5.34% 9/5 |
| 2024年 3月期 | 1,540 7/27 | 1,086 4/21 | 20,100 7/27 | 36億1264万 | 25億4761万 | +14.09% 6/29 | -6.33% 10/5 |
| 2025年 3月期 | 1,407 8/1 | 1,150 8/5 | 22,500 8/5 | 33億64万 | 26億9775万 | +3.85% 2/6 | -14.11% 8/5 |
| 2026年 3月期 | 2,120 2/17 | 1,130 4/7 | 150,500 5/19 | 49億7325万 | 26億5083万 | +19.93% 2/17 | -7.2% 3/30 |
| 最新 | 1,800 2026/9/16 | 300 | 42億2257万 | +1.12% 1,780 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/29
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/16 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
430円（2009/04/02） - 319%（4.19倍）
1,800円（9/16）
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。
