- 3399
- 2026/09/16
- 時価
- 724億円
- PER 予
- 19.4倍
- 2010年以降
- 赤字-245.9倍
（2010-2026年） - PBR
- 6.42倍
- 2010年以降
- 0.44-12.49倍
（2010-2026年） - 配当 予
- 0.83%
- ROE 予
- 33.07%
- ROA 予
- 19.91%
- 資料
- Link
- CSV,JSON
丸千代山岡家（3399）の株価チャート
株価
9/16
- 前日 (9/15)
- 3,670
- 始値
- 3,670
- 高値
- 3,690
- 安値
- 3,565
- 終値 -1.91%
- 3,600
- 出来高 +16.64%
- 126,900
乖離率
- 株価（5日）
移動平均値 - -4.41%
3,766 - 株価（25日）
移動平均値 - -7.79%
3,904 - 出来高（5日）
移動平均値 - -30.6%
182,840
2026/04/22～2026/09/16
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 | 3,670 | 3,690 | 3,565 | 3,600 | -1.91% | 126,900 | - | -7.79% | - | - |
| 09/15 | 3,710 | 3,840 | 3,665 | 3,670 | -0.54% | 108,800 | - | -6.07% | - | - |
| 09/14 | 3,850 | 3,915 | 3,615 | 3,690 | -3.4% | 388,900 | - | -5.51% | - | - |
| 09/11 | 3,945 | 3,955 | 3,780 | 3,820 | -5.68% | 197,800 | - | -2.08% | - | - |
| 09/10 | 4,090 | 4,090 | 3,990 | 4,050 | -0.86% | 91,800 | - | +4.11% | - | - |
| 09/09 | 4,140 | 4,165 | 4,055 | 4,085 | -0.73% | 89,800 | - | +5.58% | - | - |
| 09/08 | 4,170 | 4,250 | 4,080 | 4,115 | -1.32% | 131,300 | - | +6.91% | - | - |
| 09/07 | 4,070 | 4,170 | 4,045 | 4,170 | +2.58% | 101,300 | - | +8.91% | - | - |
| 09/04 | 3,895 | 4,065 | 3,875 | 4,065 | +4.1% | 91,900 | - | +6.95% | - | - |
| 09/03 | 3,955 | 3,955 | 3,870 | 3,905 | -0.76% | 57,500 | - | +3.28% | - | - |
| 09/02 | 3,985 | 4,005 | 3,915 | 3,935 | -2.48% | 74,300 | - | +4.32% | - | - |
| 09/01 | 4,005 | 4,070 | 3,950 | 4,035 | +0.5% | 82,400 | - | +7.26% | - | - |
| 08/31 | 4,070 | 4,100 | 3,960 | 4,015 | -0.86% | 79,400 | - | +7.04% | - | - |
| 08/28 | 3,980 | 4,080 | 3,950 | 4,050 | +1.76% | 150,400 | - | +8.38% | - | - |
| 08/27 | 3,970 | 3,995 | 3,885 | 3,980 | +0.51% | 61,400 | - | +6.96% | - | - |
| 08/26 | 3,875 | 3,975 | 3,850 | 3,960 | +1.54% | 86,300 | - | +6.88% | - | - |
| 08/25 | 3,950 | 3,975 | 3,885 | 3,900 | -1.02% | 55,100 | - | +5.63% | - | - |
| 08/24 | 3,860 | 3,985 | 3,835 | 3,940 | +2.87% | 95,300 | - | +6.95% | - | - |
| 08/21 | 3,870 | 3,905 | 3,815 | 3,830 | -2.3% | 50,500 | - | +4.02% | - | - |
| 08/20 | 3,780 | 3,930 | 3,780 | 3,920 | +3.16% | 121,700 | - | +6.52% | - | - |
| 08/19 | 3,700 | 3,800 | 3,690 | 3,800 | +1.47% | 70,700 | - | +3.4% | - | - |
| 08/18 | 3,800 | 3,800 | 3,685 | 3,745 | -1.45% | 50,500 | - | +2.15% | - | - |
| 08/17 | 3,825 | 3,840 | 3,740 | 3,800 | +0.53% | 69,300 | - | +4.08% | - | - |
| 08/14 | 3,720 | 3,860 | 3,700 | 3,780 | +0.8% | 118,200 | - | +4.02% | - | - |
| 08/13 | 3,645 | 3,750 | 3,610 | 3,750 | +2.6% | 87,800 | - | +3.65% | - | - |
| 08/12 | 3,615 | 3,675 | 3,525 | 3,655 | +0.69% | 103,400 | - | +1.42% | - | - |
| 08/10 | 3,600 | 3,650 | 3,550 | 3,630 | +1.4% | 61,200 | - | +1% | - | - |
| 08/07 | 3,560 | 3,650 | 3,540 | 3,580 | +0.56% | 58,800 | - | -0.11% | - | - |
| 08/06 | 3,555 | 3,620 | 3,520 | 3,560 | +0.85% | 55,900 | - | -0.34% | - | - |
| 08/05 | 3,525 | 3,550 | 3,490 | 3,530 | -1.26% | 60,900 | - | -0.9% | - | - |
| 08/04 | 3,605 | 3,605 | 3,550 | 3,575 | -0.83% | 48,900 | - | +0.53% | - | - |
| 08/03 | 3,485 | 3,630 | 3,485 | 3,605 | +3.59% | 99,500 | - | +1.55% | - | - |
| 07/31 | 3,500 | 3,550 | 3,400 | 3,480 | -2.52% | 126,100 | - | -1.58% | - | - |
| 07/30 | 3,660 | 3,710 | 3,570 | 3,570 | -2.59% | 184,600 | - | +1.22% | - | - |
| 07/29 | 3,750 | 3,760 | 3,650 | 3,665 | -0.54% | 390,900 | - | +4.3% | - | - |
| 07/28 | 3,745 | 3,775 | 3,685 | 3,685 | -2.25% | 111,700 | - | +5.41% | - | - |
| 07/27 | 3,700 | 3,780 | 3,635 | 3,770 | +2.59% | 116,500 | - | +8.36% | - | - |
| 07/24 | 3,625 | 3,710 | 3,610 | 3,675 | +0.82% | 83,200 | - | +5.94% | - | - |
| 07/23 | 3,575 | 3,660 | 3,575 | 3,645 | +2.24% | 76,300 | - | +5.26% | - | - |
| 07/22 | 3,640 | 3,675 | 3,565 | 3,565 | -1.93% | 104,600 | - | +3.18% | - | - |
| 07/21 | 3,700 | 3,700 | 3,550 | 3,635 | -2.15% | 139,300 | - | +5.52% | - | - |
| 07/17 | 3,895 | 3,900 | 3,715 | 3,715 | -4.5% | 169,900 | - | +8.18% | - | - |
| 07/16 | 3,815 | 3,900 | 3,790 | 3,890 | +2.77% | 135,900 | - | +13.88% | - | - |
| 07/15 | 3,760 | 3,815 | 3,710 | 3,785 | -0.26% | 105,900 | - | +11.62% | - | - |
| 07/14 | 3,570 | 3,860 | 3,565 | 3,795 | +6.3% | 276,600 | - | +12.61% | - | - |
| 07/13 | 3,470 | 3,590 | 3,425 | 3,570 | +5.93% | 162,400 | - | +6.76% | - | - |
| 07/10 | 3,365 | 3,395 | 3,360 | 3,370 | -0.15% | 26,800 | - | +1.26% | - | - |
| 07/09 | 3,350 | 3,400 | 3,340 | 3,375 | -0.3% | 27,500 | - | +1.69% | - | - |
| 07/08 | 3,435 | 3,435 | 3,375 | 3,385 | -0.44% | 35,100 | - | +2.33% | - | - |
| 07/07 | 3,430 | 3,430 | 3,340 | 3,400 | -0.15% | 65,500 | - | +3.19% | - | - |
| 07/06 | 3,420 | 3,435 | 3,385 | 3,405 | +1.19% | 45,600 | - | +3.72% | - | - |
| 07/03 | 3,345 | 3,405 | 3,320 | 3,365 | +2.75% | 79,100 | - | +2.87% | - | - |
| 07/02 | 3,310 | 3,370 | 3,255 | 3,275 | -1.06% | 105,100 | - | +0.37% | - | - |
| 07/01 | 3,385 | 3,400 | 3,285 | 3,310 | -2.22% | 49,600 | - | +1.72% | - | - |
| 06/30 | 3,430 | 3,430 | 3,330 | 3,385 | -1.31% | 45,600 | - | +4.31% | - | - |
| 06/29 | 3,300 | 3,455 | 3,290 | 3,430 | +5.7% | 129,100 | - | +6.13% | - | - |
| 06/26 | 3,245 | 3,270 | 3,230 | 3,245 | -0.46% | 45,000 | - | +1.03% | - | - |
| 06/25 | 3,230 | 3,285 | 3,230 | 3,260 | +0.46% | 29,100 | - | +1.88% | - | - |
| 06/24 | 3,255 | 3,325 | 3,230 | 3,245 | +0.62% | 44,200 | - | +1.76% | - | - |
| 06/23 | 3,220 | 3,270 | 3,195 | 3,225 | -0.92% | 61,300 | - | +1.42% | - | - |
| 06/22 | 3,455 | 3,455 | 3,225 | 3,255 | -7.26% | 154,300 | - | +2.52% | - | - |
| 06/19 | 3,575 | 3,580 | 3,470 | 3,510 | -0.57% | 59,100 | - | +10.83% | - | - |
| 06/18 | 3,470 | 3,530 | 3,405 | 3,530 | +2.62% | 126,400 | - | +12.1% | - | - |
| 06/17 | 3,345 | 3,455 | 3,325 | 3,440 | +3.77% | 103,500 | - | +9.9% | - | - |
| 06/16 | 3,375 | 3,390 | 3,275 | 3,315 | -1.78% | 88,200 | - | +6.45% | - | - |
| 06/15 | 3,185 | 3,395 | 3,185 | 3,375 | +3.69% | 250,300 | - | +8.91% | - | - |
| 06/12 | 3,270 | 3,310 | 3,215 | 3,255 | -0.76% | 178,000 | - | +5.58% | - | - |
| 06/11 | 3,240 | 3,330 | 3,190 | 3,280 | +0.77% | 109,800 | - | +6.77% | - | - |
| 06/10 | 3,135 | 3,275 | 3,135 | 3,255 | +3.5% | 143,400 | - | +6.41% | - | - |
| 06/09 | 3,180 | 3,190 | 3,100 | 3,145 | -0.63% | 61,400 | - | +3.11% | - | - |
| 06/08 | 3,100 | 3,165 | 3,075 | 3,165 | +0.48% | 107,400 | - | +3.87% | - | - |
| 06/05 | 3,085 | 3,180 | 3,085 | 3,150 | +2.11% | 70,700 | - | +3.41% | - | - |
| 06/04 | 3,065 | 3,095 | 3,055 | 3,085 | +0.49% | 62,300 | - | +1.41% | - | - |
| 06/03 | 3,100 | 3,125 | 3,045 | 3,070 | -0.81% | 87,200 | - | +0.89% | - | - |
| 06/02 | 3,120 | 3,120 | 3,065 | 3,095 | -0.48% | 53,900 | - | +1.68% | - | - |
| 06/01 | 3,195 | 3,195 | 3,070 | 3,110 | -2.05% | 101,500 | - | +2.13% | - | - |
| 05/29 | 3,070 | 3,200 | 3,060 | 3,175 | +4.1% | 85,300 | - | +4.13% | - | - |
| 05/28 | 3,170 | 3,190 | 3,025 | 3,050 | -0.65% | 77,100 | - | 0% | - | - |
| 05/27 | 3,095 | 3,100 | 3,015 | 3,070 | +0.33% | 75,400 | - | +0.52% | - | - |
| 05/26 | 3,060 | 3,140 | 3,045 | 3,060 | +4.62% | 143,900 | - | +0.07% | - | - |
| 05/25 | 2,962 | 2,973 | 2,912 | 2,925 | -1.08% | 71,600 | - | -4.6% | - | - |
| 05/22 | 2,987 | 2,987 | 2,944 | 2,957 | -0.97% | 108,500 | - | -4.06% | - | - |
| 05/21 | 3,025 | 3,065 | 2,986 | 2,986 | -0.8% | 81,300 | - | -3.62% | - | - |
| 05/20 | 3,120 | 3,120 | 2,951 | 3,010 | -2.9% | 195,000 | - | -3.53% | - | - |
| 05/19 | 3,080 | 3,160 | 3,050 | 3,100 | +1.64% | 93,100 | - | -1.46% | - | - |
| 05/18 | 3,100 | 3,110 | 3,020 | 3,050 | -0.81% | 174,100 | - | -3.79% | - | - |
| 05/15 | 3,055 | 3,090 | 3,035 | 3,075 | +0.65% | 119,900 | - | -3.64% | - | - |
| 05/14 | 3,060 | 3,075 | 3,010 | 3,055 | +0.66% | 91,800 | - | -4.86% | - | - |
| 05/13 | 2,993 | 3,060 | 2,986 | 3,035 | +3.06% | 97,100 | - | -6.07% | - | - |
| 05/12 | 2,950 | 2,993 | 2,928 | 2,945 | -0.57% | 169,800 | - | -9.47% | - | - |
| 05/11 | 2,980 | 2,980 | 2,900 | 2,962 | -1.27% | 159,900 | - | -9.7% | - | - |
| 05/08 | 2,977 | 3,030 | 2,952 | 3,000 | +1.69% | 109,200 | - | -9.12% | - | - |
| 05/07 | 3,010 | 3,045 | 2,950 | 2,950 | -2.64% | 207,600 | - | -11.2% | - | - |
| 05/01 | 3,070 | 3,070 | 3,000 | 3,030 | -1.3% | 84,300 | - | -9.42% | - | - |
| 04/30 | 3,150 | 3,150 | 3,065 | 3,070 | -2.07% | 76,300 | - | -8.85% | - | - |
| 04/28 | 3,055 | 3,150 | 3,050 | 3,135 | +2.79% | 88,900 | - | -7.55% | - | - |
| 04/27 | 3,100 | 3,115 | 3,050 | 3,050 | -1.61% | 69,800 | - | -10.58% | - | - |
| 04/24 | 3,095 | 3,125 | 3,075 | 3,100 | +0.16% | 67,500 | - | -9.57% | - | - |
| 04/23 | 3,100 | 3,125 | 3,065 | 3,095 | -0.8% | 79,500 | - | -10.24% | - | - |
| 04/22 | 3,230 | 3,270 | 3,105 | 3,120 | -3.11% | 141,800 | - | -10.22% | - | - |
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 | 3,600 2026/9/16 | 126,900 | 724億608万 | -7.79% 3,904 | |||
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）
- 2026/09/16 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
115円（2008/10/10） - 3030%（31.3倍）
3,600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。
