丸千代山岡家（3399）の株価チャート
株価
3/26
- 前日 (3/25)
- 3,650
- 始値
- 3,660
- 高値
- 3,675
- 安値
- 3,580
- 終値 -1.23%
- 3,605
- 出来高 -42.51%
- 84,000
乖離率
- 株価（5日）
移動平均値 - +0.42%
3,590 - 株価（25日）
移動平均値 - -1.26%
3,651 - 出来高（5日）
移動平均値 - -53.81%
181,860
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 3,660 | 3,675 | 3,580 | 3,605 | -1.23% | 84,000 | 725億664万 | -1.26% | 19.56 | 7.01 |
| 03/25 | 3,625 | 3,695 | 3,605 | 3,650 | +0.69% | 146,100 | 734億1172万 | -0.05% | 19.81 | 7.1 |
| 03/24 | 3,550 | 3,625 | 3,545 | 3,625 | +4.17% | 129,000 | 729億890万 | -0.85% | 19.67 | 7.05 |
| 03/23 | 3,500 | 3,560 | 3,440 | 3,480 | -3.06% | 306,200 | 699億9254万 | -4.92% | 18.89 | 6.77 |
| 03/19 | 3,725 | 3,820 | 3,585 | 3,590 | -4.9% | 244,000 | 722億495万 | -2.07% | 19.48 | 6.98 |
| 03/18 | 3,475 | 3,775 | 3,455 | 3,775 | +7.7% | 348,300 | 759億2582万 | +2.97% | 20.49 | 7.34 |
| 03/17 | 3,375 | 3,505 | 3,275 | 3,505 | +6.21% | 477,300 | 704億9536万 | -4.13% | 19.02 | 6.82 |
| 03/16 | 3,300 | 3,350 | 3,255 | 3,300 | -2.8% | 270,200 | 663億7224万 | -9.79% | 17.91 | 6.42 |
| 03/13 | 3,320 | 3,470 | 3,285 | 3,395 | +1.34% | 217,800 | 682億8295万 | -7.39% | 18.42 | 6.6 |
| 03/12 | 3,400 | 3,435 | 3,290 | 3,350 | +0.6% | 358,900 | 673億7788万 | -8.64% | 18.18 | 6.51 |
| 03/11 | 3,700 | 3,750 | 3,305 | 3,330 | -10.6% | 547,800 | 669億7562万 | -9.24% | 18.07 | 6.48 |
| 03/10 | 3,710 | 3,735 | 3,610 | 3,725 | +1.64% | 162,200 | 749億2018万 | +1.61% | 20.22 | 7.24 |
| 03/09 | 3,715 | 3,730 | 3,580 | 3,665 | -4.93% | 262,000 | 737億1341万 | +0.47% | 19.89 | 7.13 |
| 03/06 | 3,765 | 3,855 | 3,700 | 3,855 | +1.72% | 106,500 | 775億3484万 | +6.2% | 20.92 | 7.5 |
| 03/05 | 3,850 | 3,940 | 3,745 | 3,790 | +1.61% | 198,100 | 762億2751万 | +5.1% | 20.57 | 7.37 |
| 03/04 | 3,705 | 3,850 | 3,700 | 3,730 | -2.99% | 274,600 | 750億2074万 | +4.04% | 20.24 | 7.25 |
| 03/03 | 3,880 | 3,915 | 3,800 | 3,845 | -0.65% | 235,800 | 773億3371万 | +7.85% | 20.87 | 7.48 |
| 03/02 | 3,930 | 3,985 | 3,870 | 3,870 | -3.25% | 168,700 | 778億3653万 | +9.32% | 21 | 7.53 |
| 02/27 | 3,900 | 4,010 | 3,890 | 4,000 | +2.96% | 199,100 | 804億5120万 | +13.86% | 21.71 | 7.78 |
| 02/26 | 3,825 | 3,925 | 3,785 | 3,885 | +1.7% | 208,200 | 781億3822万 | +11.7% | 21.08 | 7.56 |
| 02/25 | 3,710 | 3,835 | 3,685 | 3,820 | +4.37% | 257,700 | 768億3089万 | +10.85% | 20.73 | 7.43 |
| 02/24 | 3,630 | 3,670 | 3,595 | 3,660 | +0.14% | 106,900 | 736億1284万 | +7.08% | 19.86 | 7.12 |
| 02/20 | 3,660 | 3,700 | 3,600 | 3,655 | +0.27% | 140,300 | 735億1228万 | +7.63% | 19.84 | 7.11 |
| 02/19 | 3,555 | 3,645 | 3,515 | 3,645 | +3.11% | 101,900 | 733億1115万 | +8% | 19.78 | 7.09 |
| 02/18 | 3,595 | 3,595 | 3,415 | 3,535 | -2.48% | 295,500 | 710億9874万 | +5.43% | 19.18 | 6.87 |
| 02/17 | 3,710 | 3,745 | 3,615 | 3,625 | -3.33% | 150,800 | 729億890万 | +8.73% | 19.67 | 7.05 |
| 02/16 | 3,730 | 3,770 | 3,700 | 3,750 | +0.94% | 135,500 | 754億2300万 | +13.02% | 20.35 | 7.29 |
| 02/13 | 3,645 | 3,730 | 3,605 | 3,715 | +2.34% | 206,600 | 747億1905万 | +12.75% | 20.16 | 7.22 |
| 02/12 | 3,580 | 3,630 | 3,560 | 3,630 | +0.97% | 134,400 | 730億946万 | +10.87% | 19.7 | 7.06 |
| 02/10 | 3,515 | 3,635 | 3,515 | 3,595 | +1.84% | 182,700 | 723億551万 | +10.31% | 19.51 | 6.99 |
| 02/09 | 3,540 | 3,540 | 3,435 | 3,530 | -0.28% | 116,600 | 709億9818万 | +8.95% | 19.16 | 6.86 |
| 02/06 | 3,535 | 3,550 | 3,465 | 3,540 | +1.14% | 179,700 | 711億9931万 | +9.9% | 19.21 | 6.88 |
| 02/05 | 3,440 | 3,520 | 3,435 | 3,500 | +1.74% | 225,100 | 703億9480万 | +9.34% | 18.99 | 6.81 |
| 02/04 | 3,385 | 3,445 | 3,365 | 3,440 | +1.62% | 145,300 | 691億8803万 | +8.18% | 18.67 | 6.69 |
| 02/03 | 3,275 | 3,420 | 3,235 | 3,385 | +4.15% | 245,200 | 680億8182万 | +7.05% | 18.37 | 6.58 |
| 02/02 | 3,310 | 3,435 | 3,170 | 3,250 | -1.22% | 310,800 | 653億6660万 | +3.34% | 17.64 | 6.32 |
| 01/30 | 3,200 | 3,305 | 3,165 | 3,290 | +2.17% | 219,500 | 661億7111万 | +5.01% | 17.57 | 6.4 |
| 01/29 | 3,230 | 3,235 | 3,150 | 3,220 | -0.92% | 280,300 | 647億6321万 | +3.21% | 17.2 | 6.26 |
| 01/28 | 3,255 | 3,265 | 3,240 | 3,250 | -0.31% | 619,400 | 653億6660万 | +4.43% | 17.36 | 6.32 |
| 01/27 | 3,250 | 3,260 | 3,230 | 3,260 | +0.93% | 205,500 | 655億6772万 | +5.13% | 17.41 | 6.34 |
| 01/26 | 3,255 | 3,260 | 3,215 | 3,230 | 0% | 166,400 | 649億6434万 | +4.56% | 17.25 | 6.28 |
| 01/23 | 3,180 | 3,255 | 3,180 | 3,230 | +1.1% | 182,700 | 649億6434万 | +4.73% | 17.25 | 6.28 |
| 01/22 | 3,115 | 3,220 | 3,115 | 3,195 | +2.57% | 194,800 | 642億6039万 | +3.63% | 17.07 | 6.21 |
| 01/21 | 3,070 | 3,115 | 3,055 | 3,115 | +0.97% | 112,400 | 626億5137万 | +1.4% | 16.64 | 6.06 |
| 01/20 | 3,100 | 3,105 | 3,065 | 3,085 | -0.8% | 99,400 | 620億4798万 | +0.78% | 16.48 | 6 |
| 01/19 | 3,105 | 3,160 | 3,100 | 3,110 | -0.48% | 129,800 | 625億5080万 | +1.83% | 16.61 | 6.05 |
| 01/16 | 3,165 | 3,165 | 3,070 | 3,125 | -0.16% | 148,800 | 628億5250万 | +2.73% | 16.69 | 6.08 |
| 01/15 | 3,085 | 3,140 | 3,085 | 3,130 | +1.62% | 86,400 | 629億5306万 | +3.3% | 16.72 | 6.09 |
| 01/14 | 3,110 | 3,115 | 3,080 | 3,080 | +0.49% | 79,700 | 619億4742万 | +2.09% | 16.45 | 5.99 |
| 01/13 | 3,245 | 3,245 | 3,065 | 3,065 | -5.26% | 352,600 | 616億4573万 | +2% | 16.37 | 5.96 |
| 01/09 | 3,190 | 3,235 | 3,160 | 3,235 | +2.05% | 120,500 | 650億6490万 | +8.05% | 17.28 | 6.29 |
| 01/08 | 3,195 | 3,210 | 3,155 | 3,170 | -0.94% | 104,600 | 637億5757万 | +6.45% | 16.93 | 6.16 |
| 01/07 | 3,250 | 3,250 | 3,155 | 3,200 | -1.54% | 143,600 | 643億6096万 | +7.85% | 17.09 | 6.22 |
| 01/06 | 3,145 | 3,250 | 3,140 | 3,250 | +4% | 229,600 | 653億6660万 | +10.02% | 17.36 | 6.32 |
| 01/05 | 3,085 | 3,140 | 3,055 | 3,125 | +2.29% | 132,400 | 628億5250万 | +6.36% | 16.69 | 6.08 |
| 2025 | ||||||||||
| 12/30 | 3,040 | 3,105 | 3,025 | 3,055 | +0.49% | 149,400 | 614億4460万 | +4.41% | 16.32 | 5.94 |
| 12/29 | 2,957 | 3,065 | 2,957 | 3,040 | +2.84% | 153,700 | 611億4291万 | +4.18% | 16.24 | 5.91 |
| 12/26 | 3,010 | 3,030 | 2,956 | 2,956 | -1.3% | 166,800 | 594億5343万 | +1.51% | 15.79 | 5.75 |
| 12/25 | 2,989 | 3,005 | 2,965 | 2,995 | +0.81% | 142,900 | 602億3783万 | +3.17% | 16 | 5.82 |
| 12/24 | 2,945 | 2,980 | 2,896 | 2,971 | +1.05% | 162,700 | 597億5512万 | +2.66% | 15.87 | 5.78 |
| 12/23 | 2,990 | 3,010 | 2,940 | 2,940 | -1.08% | 123,100 | 591億3163万 | +1.77% | 15.7 | 5.72 |
| 12/22 | 3,020 | 3,065 | 2,940 | 2,972 | -1.26% | 221,700 | 597億7524万 | +2.98% | 15.88 | 5.78 |
| 12/19 | 2,989 | 3,025 | 2,972 | 3,010 | +1.31% | 139,700 | 605億3952万 | +4.3% | 16.08 | 5.85 |
| 12/18 | 2,989 | 3,035 | 2,960 | 2,971 | -0.3% | 141,400 | 597億5512万 | +3.02% | 15.87 | 5.78 |
| 12/17 | 3,075 | 3,075 | 2,956 | 2,980 | -3.56% | 271,000 | 599億3614万 | +3.26% | 15.92 | 5.8 |
| 12/16 | 3,190 | 3,200 | 3,040 | 3,090 | -3.59% | 368,300 | 621億4855万 | +7.33% | 16.51 | 6.01 |
| 12/15 | 3,085 | 3,245 | 3,045 | 3,205 | +9.84% | 688,000 | 644億6152万 | +11.52% | 17.12 | 6.23 |
| 12/12 | 2,880 | 2,918 | 2,842 | 2,918 | +2.75% | 202,800 | 586億8915万 | +2.17% | 15.59 | 5.67 |
| 12/11 | 2,940 | 2,940 | 2,810 | 2,840 | -2.64% | 197,200 | 571億2035万 | -0.18% | 15.17 | 5.52 |
| 12/10 | 2,830 | 2,942 | 2,830 | 2,917 | +4.07% | 190,600 | 586億6903万 | +2.75% | 15.58 | 5.67 |
| 12/09 | 2,857 | 2,886 | 2,801 | 2,803 | -1.3% | 95,400 | 563億7617万 | -0.95% | 14.97 | 5.45 |
| 12/08 | 2,791 | 2,848 | 2,789 | 2,840 | +1.79% | 90,200 | 571億2035万 | +0.53% | 15.17 | 5.52 |
| 12/05 | 2,800 | 2,824 | 2,770 | 2,790 | +0.36% | 81,000 | 561億1471万 | -0.92% | 14.9 | 5.43 |
| 12/04 | 2,814 | 2,817 | 2,764 | 2,780 | -0.71% | 94,200 | 559億1358万 | -1.07% | 14.85 | 5.41 |
| 12/03 | 2,847 | 2,850 | 2,750 | 2,800 | -1.2% | 194,700 | 563億1584万 | -0.32% | 14.96 | 5.45 |
| 12/02 | 2,902 | 2,915 | 2,833 | 2,834 | -2.31% | 145,500 | 569億9967万 | +0.85% | 15.14 | 5.51 |
| 12/01 | 2,906 | 3,000 | 2,887 | 2,901 | +1.19% | 240,300 | 583億4723万 | +3.24% | 15.5 | 5.64 |
| 11/28 | 2,902 | 2,916 | 2,854 | 2,867 | +0.53% | 81,500 | 576億6339万 | +1.99% | 15.31 | 5.58 |
| 11/27 | 2,835 | 2,873 | 2,828 | 2,852 | +0.74% | 74,200 | 573億6170万 | +1.35% | 15.23 | 5.55 |
| 11/26 | 2,850 | 2,853 | 2,811 | 2,831 | -0.32% | 88,300 | 569億3933万 | +0.53% | 15.12 | 5.51 |
| 11/25 | 2,897 | 2,901 | 2,816 | 2,840 | -1.8% | 117,500 | 571億2035万 | +0.78% | 15.17 | 5.52 |
| 11/21 | 2,731 | 2,900 | 2,727 | 2,892 | +5.55% | 204,900 | 581億6621万 | +2.59% | 15.45 | 5.62 |
| 11/20 | 2,812 | 2,812 | 2,732 | 2,740 | -1.15% | 143,600 | 551億907万 | -2.73% | 14.64 | 5.33 |
| 11/19 | 2,824 | 2,851 | 2,771 | 2,772 | -2.74% | 173,000 | 557億5268万 | -1.95% | 14.81 | 5.39 |
| 11/18 | 2,890 | 2,911 | 2,770 | 2,850 | -0.52% | 268,900 | 573億2148万 | +0.6% | 15.22 | 5.54 |
| 11/17 | 2,967 | 2,967 | 2,791 | 2,865 | -3.44% | 273,100 | 576億2317万 | +0.99% | 15.3 | 5.57 |
| 11/14 | 2,998 | 3,025 | 2,939 | 2,967 | 0% | 192,700 | 596億7467万 | +4.51% | 15.85 | 5.77 |
| 11/13 | 2,985 | 3,025 | 2,965 | 2,967 | -1.43% | 235,100 | 596億7467万 | +4.51% | 15.85 | 5.77 |
| 11/12 | 2,872 | 3,040 | 2,845 | 3,010 | +6.89% | 467,200 | 605億3952万 | +5.99% | 16.08 | 5.85 |
| 11/11 | 2,965 | 2,991 | 2,816 | 2,816 | -5.03% | 451,900 | 566億3764万 | -0.95% | 15.04 | 5.48 |
| 11/10 | 2,750 | 2,965 | 2,718 | 2,965 | +8.25% | 470,500 | 596億3445万 | +3.96% | 15.84 | 5.77 |
| 11/07 | 2,636 | 2,739 | 2,625 | 2,739 | +3.75% | 222,200 | 550億8895万 | -4% | 14.63 | 5.33 |
| 11/06 | 2,720 | 2,740 | 2,640 | 2,640 | -2.11% | 148,600 | 530億9779万 | -7.85% | 14.1 | 5.13 |
| 11/05 | 2,700 | 2,745 | 2,654 | 2,697 | -0.11% | 231,600 | 542億4422万 | -6.58% | 14.41 | 5.24 |
| 11/04 | 2,721 | 2,725 | 2,650 | 2,700 | +0.75% | 154,200 | 543億456万 | -7.22% | 14.42 | 5.25 |
| 10/31 | 2,597 | 2,693 | 2,597 | 2,680 | +3.2% | 227,100 | 539億230万 | -8.72% | 14.32 | 5.92 |
| 10/30 | 2,600 | 2,635 | 2,595 | 2,597 | -1.55% | 305,500 | 522億3294万 | -12.47% | 13.58 | 5.61 |
| 10/29 | 2,725 | 2,759 | 2,638 | 2,638 | -4.9% | 442,400 | 530億5756万 | -11.98% | 13.8 | 5.7 |
| 10/28 | 2,818 | 2,818 | 2,768 | 2,774 | -1.28% | 149,400 | 557億9290万 | -8.27% | 14.51 | 6 |
| 10/27 | 2,804 | 2,844 | 2,780 | 2,810 | -0.78% | 242,400 | 565億1696万 | -7.81% | 14.7 | 6.07 |
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 | |
| 2009年 1月期 | 181 108,500 1/16 | 115 69,000 10/10 | 19,200 32 9/30 | - | - | +28.77% 12/12 | -23.33% 10/10 |
| 2010年 1月期 | 242 145,000 1/20 145,000 1/19 | 128 77,000 3/13 77,000 3/12 他4件 | 37,200 62 3/10 | - | - | +20.48% 6/15 | -7.53% 2/22 |
| 2011年 1月期 | 320 192,000 4/27 | 170 102,000 11/15 102,000 10/27 他2件 | 101,400 169 4/27 | 15億8016万 | 8億3946万 | +39.22% 4/27 | -19.6% 8/31 |
| 2012年 1月期 | 203 121,900 2/10 122,000 2/9 | 133 80,000 3/15 | 48,000 80 1/27 | 10億406万 | 6億5840万 | +11.63% 1/6 | -24.99% 3/15 |
| 2013年 1月期 | 160 95,900 5/10 | 128 76,900 11/13 | 43,800 73 1/23 | 7億8925万 | 6億3288万 | +9.04% 1/22 | -8.91% 11/13 |
| 2014年 1月期 | 159 955 5/8 | 125 752 1/29 | 33,600 5,600 5/8 | 7億8596万 | 6億1889万 | +4.85% 4/10 | -6.94% 6/7 |
| 2015年 1月期 | 330 1,980 1/23 | 129 772 2/17 | 118,800 19,800 1/23 | 16億2954万 | 6億3535万 | +40.59% 1/23 | -9.35% 10/17 |
| 2016年 1月期 | 893 5,360 7/23 | 270 1,620 2/9 1,619 2/5 | 393,600 65,600 3/13 | 44億1128万 | 13億3326万 | +49.89% 3/12 | -21.45% 8/25 |
| 2017年 1月期 | 800 1,600 3/17 1,600 3/15 | 520 1,040 11/9 | 67,400 33,700 12/12 | 39億5040万 | 25億6776万 | +18.46% 3/15 | -14.33% 6/24 |
| 2018年 1月期 | 759 1,517 12/28 | 570 1,140 4/24 1,140 4/21 他2件 | 85,000 42,500 1/29 | 37億4547万 | 28億1466万 | +10.62% 12/27 | -13.49% 2/6 |
| 2019年 1月期 | 862 1,724 12/12 | 618 1,235 2/6 | 82,600 41,300 12/12 | 42億5655万 | 30億4921万 | +7.73% 3/16 | -10.43% 12/25 |
| 2020年 1月期 | 1,351 2,702 1/17 | 725 1,450 2/1 | 110,000 55,000 12/11 | 66億7123万 | 35億8005万 | +18.76% 1/16 | -28.44% 2/28 |
| 2021年 1月期 | 1,215 2,430 2/13 | 590 1,180 3/17 | 54,800 27,400 2/28 | 59億9967万 | 29億1342万 | +19.66% 5/11 | -30.89% 3/16 |
| 2022年 1月期 | 971 1,942 11/25 | 902 1,804 2/24 1,804 2/19 他2件 | 38,400 19,200 7/29 | 48億6451万 | 44億5407万 | +2.81% 4/7 | -3.68% 8/6 |
| 2023年 1月期 | 1,300 2,599 12/13 | 905 1,810 3/15 | 39,800 19,900 7/28 | 65億3414万 | 45億4038万 | +11.93% 12/13 | -2.92% 2/1 |
| 2024年 1月期 | 3,800 7,600 8/28 | 1,190 2,380 2/1 | 2,174,600 1,087,300 12/13 | 191億716万 | 59億8355万 | +31.34% 12/13 | -41.11% 8/31 |
| 2025年 1月期 | 4,250 8,500 4/10 | 1,200 2,400 8/5 | 1,440,200 720,100 12/16 | 427億3970万 | 241億3536万 | +34.41% 3/25 | -53.03% 5/9 |
| 2026年 1月期 | 4,070 9/9 | 1,533 3,065 4/7 | 1,765,000 882,500 6/16 | 818億5909万 | 308億2286万 | +21.94% 4/22 | -15.13% 10/2 |
| 最新 | 3,605 2026/3/26 | 84,000 | 725億664万 | -1.26% 3,651 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/29 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/29
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 304%（4.04倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/26 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
115円（2008/10/10） - 3035%（31.35倍）
3,605円（3/26）
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。
