- 3417
- 2026/09/25
- 時価
- 140億円
- PER
- 10.14倍
- 2016年以降
- 3.65-19.55倍
（2016-2026年） - PBR
- 0.41倍
- 2016年以降
- 0.26-2.29倍
（2016-2026年） - 配当 予
- 3.02%
- ROE
- 5.28%
- ROA
- 0.9%
- 資料
- Link
- CSV,JSON
大木ヘルスケア HD（3417）の時価総額の推移
- 2016年3月31日
- 64億9534万
- 2017年3月31日
- 112億6518万
- 2018年3月30日
- 236億5802万
- 2019年3月29日
- 140億8820万
- 2020年3月31日
- 138億8827万
- 2021年3月31日
- 172億2567万
- 2022年3月31日
- 98億8852万
- 2023年3月31日
- 111億9871万
- 2024年3月29日
- 135億496万
- 2025年3月31日
- 109億2674万
- 2026年3月31日
- 181億5653万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | 999 | 999 | 990 | 995 | +0.2% | 3,100 | - | -2.93% | - | - |
| 09/24 | 1,007 | 1,010 | 990 | 993 | -2.07% | 25,000 | - | -3.4% | - | - |
| 09/18 | 1,004 | 1,014 | 999 | 1,014 | +0.6% | 3,300 | - | -1.65% | - | - |
| 09/17 | 995 | 1,013 | 995 | 1,008 | +0.4% | 4,400 | - | -2.42% | - | - |
| 09/16 | 996 | 1,004 | 996 | 1,004 | +0.1% | 4,200 | - | -3% | - | - |
| 09/15 | 1,000 | 1,003 | 999 | 1,003 | +0.3% | 3,900 | - | -3.19% | - | - |
| 09/14 | 989 | 1,005 | 989 | 1,000 | 0% | 6,300 | - | -3.75% | - | - |
| 09/11 | 996 | 1,000 | 986 | 1,000 | 0% | 8,400 | - | -3.94% | - | - |
| 09/10 | 1,001 | 1,001 | 994 | 1,000 | -0.2% | 8,100 | - | -4.21% | - | - |
| 09/09 | 1,012 | 1,012 | 996 | 1,002 | -0.99% | 11,000 | - | -4.21% | - | - |
| 09/08 | 1,012 | 1,013 | 1,010 | 1,012 | -0.78% | 5,900 | - | -3.44% | - | - |
| 09/07 | 1,024 | 1,030 | 1,020 | 1,020 | -1.45% | 7,300 | - | -2.86% | - | - |
| 09/04 | 1,030 | 1,040 | 1,030 | 1,035 | 0% | 4,500 | - | -1.52% | - | - |
| 09/03 | 1,037 | 1,050 | 1,035 | 1,035 | -0.19% | 3,300 | - | -1.62% | - | - |
| 09/02 | 1,030 | 1,042 | 1,030 | 1,037 | 0% | 7,100 | - | -1.52% | - | - |
| 09/01 | 1,038 | 1,040 | 1,030 | 1,037 | -0.1% | 4,800 | - | -1.61% | - | - |
| 08/31 | 1,020 | 1,038 | 1,020 | 1,038 | +0.58% | 8,300 | - | -1.7% | - | - |
| 08/28 | 1,048 | 1,048 | 1,029 | 1,032 | -2.46% | 17,900 | - | -2.55% | - | - |
| 08/27 | 1,025 | 1,060 | 1,025 | 1,058 | +3.22% | 22,600 | - | -0.47% | - | - |
| 08/26 | 1,052 | 1,052 | 1,025 | 1,025 | -2.57% | 21,700 | - | -3.85% | - | - |
| 08/25 | 1,050 | 1,058 | 1,050 | 1,052 | -0.28% | 4,400 | - | -1.68% | - | - |
| 08/24 | 1,045 | 1,060 | 1,045 | 1,055 | 0% | 17,300 | - | -1.77% | - | - |
| 08/21 | 1,060 | 1,063 | 1,055 | 1,055 | -0.47% | 3,600 | - | -2.31% | - | - |
| 08/20 | 1,071 | 1,071 | 1,050 | 1,060 | 0% | 5,100 | - | -2.3% | - | - |
| 08/19 | 1,066 | 1,073 | 1,054 | 1,060 | -0.56% | 18,400 | - | -2.84% | - | - |
| 08/18 | 1,063 | 1,075 | 1,063 | 1,066 | +0.28% | 6,500 | - | -2.74% | - | - |
| 08/17 | 1,060 | 1,063 | 1,060 | 1,063 | +0.28% | 1,500 | - | -3.36% | - | - |
| 08/14 | 1,057 | 1,070 | 1,057 | 1,060 | +0.28% | 4,200 | - | -4.07% | - | - |
| 08/13 | 1,047 | 1,057 | 1,047 | 1,057 | +0.96% | 3,700 | - | -4.6% | - | - |
| 08/12 | 1,056 | 1,056 | 1,009 | 1,047 | -1.23% | 29,300 | - | -5.93% | - | - |
| 08/10 | 1,010 | 1,061 | 1,010 | 1,060 | -0.93% | 20,800 | - | -5.1% | - | - |
| 08/07 | 1,075 | 1,088 | 1,065 | 1,070 | +0.38% | 3,600 | - | -4.46% | - | - |
| 08/06 | 1,047 | 1,075 | 1,047 | 1,066 | +1.14% | 5,100 | - | -5.08% | - | - |
| 08/05 | 1,057 | 1,065 | 1,045 | 1,054 | -0.09% | 437,800 | - | -6.31% | - | - |
| 08/04 | 1,039 | 1,065 | 1,039 | 1,055 | +1.25% | 7,300 | - | -6.47% | - | - |
| 08/03 | 1,066 | 1,066 | 1,041 | 1,042 | -2.25% | 22,900 | - | -7.87% | - | - |
| 07/31 | 1,068 | 1,068 | 1,054 | 1,066 | +0.76% | 3,500 | - | -6% | - | - |
| 07/30 | 1,062 | 1,063 | 1,058 | 1,058 | -0.38% | 24,500 | - | -6.87% | - | - |
| 07/29 | 1,057 | 1,062 | 1,040 | 1,062 | +0.95% | 20,300 | - | -6.76% | - | - |
| 07/28 | 1,080 | 1,118 | 1,050 | 1,052 | -3.84% | 33,300 | - | -7.8% | - | - |
| 07/27 | 1,116 | 1,120 | 1,085 | 1,094 | -1.97% | 22,900 | - | -4.29% | - | - |
| 07/24 | 1,116 | 1,125 | 1,116 | 1,116 | -0.27% | 4,600 | - | -2.45% | - | - |
| 07/23 | 1,135 | 1,137 | 1,119 | 1,119 | -1.41% | 12,800 | - | -2.1% | - | - |
| 07/22 | 1,125 | 1,135 | 1,125 | 1,135 | +0.89% | 3,100 | - | -0.7% | - | - |
| 07/21 | 1,132 | 1,142 | 1,116 | 1,125 | -3.18% | 20,200 | - | -1.4% | - | - |
| 07/17 | 1,171 | 1,173 | 1,151 | 1,162 | -2.11% | 4,800 | - | +1.84% | - | - |
| 07/16 | 1,175 | 1,195 | 1,175 | 1,187 | -0.59% | 4,400 | - | +4.31% | - | - |
| 07/15 | 1,204 | 1,204 | 1,174 | 1,194 | -0.83% | 15,000 | - | +5.29% | - | - |
| 07/14 | 1,183 | 1,204 | 1,183 | 1,204 | +1.6% | 3,100 | - | +6.55% | - | - |
| 07/13 | 1,150 | 1,191 | 1,150 | 1,185 | +1.02% | 3,900 | - | +5.33% | - | - |
| 07/10 | 1,175 | 1,176 | 1,145 | 1,173 | -0.17% | 3,900 | - | +4.64% | - | - |
| 07/09 | 1,149 | 1,175 | 1,138 | 1,175 | +2.26% | 2,700 | - | +5.19% | - | - |
| 07/08 | 1,179 | 1,179 | 1,147 | 1,149 | -3.12% | 2,400 | - | +3.23% | - | - |
| 07/07 | 1,142 | 1,189 | 1,142 | 1,186 | +3.85% | 5,100 | - | +6.94% | - | - |
| 07/06 | 1,128 | 1,145 | 1,128 | 1,142 | +0.18% | 2,600 | - | +3.44% | - | - |
| 07/03 | 1,123 | 1,150 | 1,123 | 1,140 | +1.24% | 3,100 | - | +3.35% | - | - |
| 07/02 | 1,139 | 1,139 | 1,122 | 1,126 | 0% | 3,800 | - | +2.18% | - | - |
| 07/01 | 1,126 | 1,135 | 1,126 | 1,126 | 0% | 3,000 | - | +2.18% | - | - |
| 06/30 | 1,113 | 1,126 | 1,112 | 1,126 | +0.18% | 5,800 | - | +2.18% | - | - |
| 06/29 | 1,115 | 1,125 | 1,115 | 1,124 | +0.09% | 2,200 | - | +2% | - | - |
| 06/26 | 1,113 | 1,123 | 1,111 | 1,123 | -0.09% | 3,000 | - | +1.91% | - | - |
| 06/25 | 1,113 | 1,130 | 1,113 | 1,124 | +0.54% | 2,800 | - | +2.09% | - | - |
| 06/24 | 1,114 | 1,119 | 1,114 | 1,118 | +0.36% | 1,800 | - | +1.64% | - | - |
| 06/23 | 1,114 | 1,118 | 1,114 | 1,114 | 0% | 1,900 | - | +1.27% | - | - |
| 06/22 | 1,112 | 1,114 | 1,112 | 1,114 | +0.54% | 1,400 | - | +1.18% | - | - |
| 06/19 | 1,103 | 1,119 | 1,103 | 1,108 | +0.18% | 1,700 | - | +0.45% | - | - |
| 06/18 | 1,101 | 1,106 | 1,101 | 1,106 | +0.45% | 1,800 | - | -0.63% | - | - |
| 06/17 | 1,092 | 1,103 | 1,091 | 1,101 | -0.18% | 2,500 | - | -1.87% | - | - |
| 06/16 | 1,103 | 1,130 | 1,103 | 1,103 | 0% | 6,700 | - | -2.56% | - | - |
| 06/15 | 1,101 | 1,105 | 1,101 | 1,103 | +0.64% | 2,900 | - | -3.42% | - | - |
| 06/12 | 1,095 | 1,105 | 1,095 | 1,096 | +0.09% | 1,900 | - | -4.86% | - | - |
| 06/11 | 1,094 | 1,101 | 1,085 | 1,095 | 0% | 5,400 | - | -5.77% | - | - |
| 06/10 | 1,079 | 1,095 | 1,079 | 1,095 | +1.48% | 1,700 | - | -6.57% | - | - |
| 06/09 | 1,076 | 1,083 | 1,076 | 1,079 | +0.28% | 2,000 | - | -8.79% | - | - |
| 06/08 | 1,075 | 1,080 | 1,074 | 1,076 | +0.09% | 4,800 | - | -9.88% | - | - |
| 06/05 | 1,068 | 1,075 | 1,068 | 1,075 | +0.66% | 2,300 | - | -10.71% | - | - |
| 06/04 | 1,047 | 1,068 | 1,047 | 1,068 | +1.14% | 4,700 | - | -12.17% | - | - |
| 06/03 | 1,055 | 1,077 | 1,055 | 1,056 | +0.09% | 3,600 | - | -13.94% | - | - |
| 06/02 | 1,102 | 1,102 | 1,050 | 1,055 | -5.72% | 7,900 | - | -14.78% | - | - |
| 06/01 | 1,114 | 1,130 | 1,112 | 1,119 | +0.45% | 4,700 | - | -10.48% | - | - |
| 05/29 | 1,130 | 1,150 | 1,114 | 1,114 | -1.33% | 1,900 | - | -11.52% | - | - |
| 05/28 | 1,125 | 1,140 | 1,114 | 1,129 | 0% | 4,900 | - | -11.03% | - | - |
| 05/27 | 1,121 | 1,131 | 1,121 | 1,129 | 0% | 5,500 | - | -11.66% | - | - |
| 05/26 | 1,126 | 1,129 | 1,120 | 1,129 | +0.27% | 4,100 | - | -12.34% | - | - |
| 05/25 | 1,121 | 1,135 | 1,121 | 1,126 | +3.21% | 5,000 | - | -13.18% | - | - |
| 05/22 | 1,106 | 1,113 | 1,091 | 1,091 | -1.36% | 5,500 | - | -16.46% | - | - |
| 05/21 | 1,118 | 1,118 | 1,100 | 1,106 | -0.27% | 9,400 | - | -16.02% | - | - |
| 05/20 | 1,151 | 1,155 | 1,071 | 1,109 | -3.65% | 16,400 | - | -16.43% | - | - |
| 05/19 | 1,154 | 1,167 | 1,151 | 1,151 | -0.43% | 3,600 | - | -13.91% | - | - |
| 05/18 | 1,100 | 1,196 | 1,091 | 1,156 | -14.69% | 43,800 | - | -14.12% | - | - |
| 05/15 | 1,346 | 1,359 | 1,346 | 1,355 | +0.74% | 3,200 | - | +0.07% | - | - |
| 05/14 | 1,345 | 1,358 | 1,345 | 1,345 | -0.37% | 1,500 | - | -0.66% | - | - |
| 05/13 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | -0.37% | - | - |
| 05/12 | 1,342 | 1,361 | 1,342 | 1,350 | -0.3% | 2,800 | - | -0.44% | - | - |
| 05/11 | 1,360 | 1,360 | 1,342 | 1,354 | +0.97% | 1,800 | - | -0.15% | - | - |
| 05/08 | 1,344 | 1,344 | 1,341 | 1,341 | -0.67% | 1,900 | - | -1.03% | - | - |
| 05/07 | 1,355 | 1,361 | 1,348 | 1,350 | -0.52% | 5,900 | - | -0.37% | - | - |
| 05/01 | 1,352 | 1,357 | 1,339 | 1,357 | +0.37% | 3,200 | - | +0.15% | - | - |
| 04/30 | 1,339 | 1,355 | 1,339 | 1,352 | +1.2% | 1,500 | - | -0.22% | - | - |
| 04/28 | 1,336 | 1,336 | 1,336 | 1,336 | -1.84% | 300 | - | -1.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 3月期 | 493 3/30 | 449 12/16 | 12,800 3/15 | 69億3754万 | - | 64億9534万 3/31 |
| 2017年 3月期 | 1,033 2/7 | 427 6/27 | 375,300 2/7 | 145億3647万 | 60億878万 | 112億6518万 3/31 |
| 2018年 3月期 | 2,740 1/9 | 602 9/12 | 605,000 11/8 | 385億5755万 | 84億7140万 | 236億5802万 3/30 |
| 2019年 3月期 | 2,864 7/23 | 978 3/29 | 46,900 5/14 | 403億249万 | 137億6251万 | 140億8820万 3/29 |
| 2020年 3月期 | 2,057 1/30 | 631 3/13 | 1,220,600 1/30 | 289億4630万 | 88億7949万 | 138億8827万 3/31 |
| 2021年 3月期 | 1,521 8/20 | 864 4/2 4/1 | 158,400 5/29 | 214億366万 | 121億5829万 | 172億2567万 3/31 |
| 2022年 3月期 | 1,290 5/10 | 660 3/7 | 36,700 8/12 | 181億5300万 | 92億8758万 | 98億8852万 3/31 |
| 2023年 3月期 | 894 11/29 | 669 5/26 | 120,200 11/29 | 125億8045万 | 94億1423万 | 111億9871万 3/31 |
| 2024年 3月期 | 1,299 2/6 | 802 4/13 | 48,900 2/9 | 182億7965万 | 112億8582万 | 135億496万 3/29 |
| 2025年 3月期 | 1,064 5/17 | 778 12/6 | 86,300 12/3 | 149億7271万 | 109億4809万 | 109億2674万 3/31 |
| 2026年 3月期 | 1,472 2/4 | 655 4/7 | 319,900 5/19 | 207億1413万 | 92億1722万 | 181億5653万 3/31 |
| 最新 | 995 2026/9/25 | 3,100 | 140億173万 | |||
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。
