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	1,625	1,645	1,625	1,629	-0.12%	21,400	-	-4.23%	-	-
09/24	1,624	1,639	1,624	1,631	+0.62%	34,800	-	-4.34%	-	-
09/18	1,623	1,640	1,621	1,621	-0.31%	40,100	-	-5.09%	-	-
09/17	1,614	1,631	1,614	1,626	+0.93%	30,300	-	-5.08%	-	-
09/16	1,606	1,616	1,606	1,611	+0.31%	28,400	-	-6.12%	-	-
09/15	1,618	1,623	1,606	1,606	-0.8%	36,300	-	-6.63%	-	-
09/14	1,630	1,641	1,595	1,619	-4.37%	73,800	-	-6.04%	-	-
09/11	1,710	1,719	1,689	1,693	-1.68%	19,900	-	-1.91%	-	-
09/10	1,730	1,736	1,721	1,722	-0.46%	12,700	-	-0.17%	-	-
09/09	1,719	1,747	1,711	1,730	+0.06%	24,000	-	+0.41%	-	-
09/08	1,722	1,743	1,712	1,729	+0.23%	32,400	-	+0.52%	-	-
09/07	1,723	1,735	1,722	1,725	-0.69%	10,800	-	+0.41%	-	-
09/04	1,714	1,749	1,710	1,737	+0.87%	39,300	-	+1.16%	-	-
09/03	1,727	1,733	1,715	1,722	-0.29%	13,500	-	+0.35%	-	-
09/02	1,724	1,736	1,716	1,727	-0.46%	18,600	-	+0.47%	-	-
09/01	1,723	1,743	1,723	1,735	+0.06%	30,500	-	+0.81%	-	-
08/31	1,739	1,745	1,729	1,734	-0.86%	14,500	-	+0.64%	-	-
08/28	1,726	1,752	1,726	1,749	+0.75%	32,100	-	+1.45%	-	-
08/27	1,746	1,750	1,729	1,736	-0.8%	14,500	-	+0.64%	-	-
08/26	1,750	1,763	1,747	1,750	-0.17%	23,400	-	+1.39%	-	-
08/25	1,749	1,758	1,740	1,753	+0.29%	17,500	-	+1.51%	-	-
08/24	1,734	1,759	1,734	1,748	+0.17%	21,200	-	+1.22%	-	-
08/21	1,721	1,746	1,705	1,745	+1.34%	46,100	-	+1.04%	-	-
08/20	1,719	1,730	1,705	1,722	+0.23%	46,900	-	-0.35%	-	-
08/19	1,705	1,736	1,705	1,718	-0.52%	29,400	-	-0.64%	-	-
08/18	1,713	1,728	1,711	1,727	+0.47%	26,400	-	-0.17%	-	-
08/17	1,728	1,739	1,716	1,719	-1.43%	22,400	-	-0.69%	-	-
08/14	1,700	1,744	1,698	1,744	+2.05%	69,400	-	+0.63%	-	-
08/13	1,699	1,711	1,695	1,709	+0.06%	25,800	-	-1.44%	-	-
08/12	1,685	1,716	1,680	1,708	+1.36%	37,200	-	-1.61%	-	-
08/10	1,684	1,695	1,680	1,685	+0.06%	15,700	-	-3.05%	-	-
08/07	1,669	1,690	1,669	1,684	+0.9%	29,700	-	-3.27%	-	-
08/06	1,657	1,676	1,657	1,669	+0.66%	31,400	-	-4.36%	-	-
08/05	1,662	1,673	1,657	1,658	-0.24%	19,700	-	-5.2%	-	-
08/04	1,673	1,680	1,662	1,662	-1.07%	26,100	-	-5.25%	-	-
08/03	1,703	1,703	1,672	1,680	-1.35%	49,500	-	-4.49%	-	-
07/31	1,714	1,720	1,690	1,703	-0.23%	100,300	-	-3.29%	-	-
07/30	1,760	1,761	1,700	1,707	-4.9%	249,200	-	-3.12%	-	-
07/29	1,785	1,809	1,784	1,795	+0.28%	125,000	-	+1.76%	-	-
07/28	1,790	1,797	1,787	1,790	0%	55,100	-	+1.65%	-	-
07/27	1,764	1,796	1,764	1,790	+1.99%	64,400	-	+1.82%	-	-
07/24	1,756	1,768	1,755	1,755	-0.06%	40,200	-	-0.17%	-	-
07/23	1,783	1,785	1,756	1,756	-0.9%	66,400	-	-0.11%	-	-
07/22	1,773	1,780	1,770	1,772	+0.11%	36,200	-	+0.85%	-	-
07/21	1,764	1,774	1,764	1,770	+0.68%	35,500	-	+0.85%	-	-
07/17	1,758	1,768	1,756	1,758	0%	37,800	-	+0.17%	-	-
07/16	1,758	1,773	1,758	1,758	0%	39,100	-	+0.23%	-	-
07/15	1,766	1,769	1,758	1,758	+0.11%	29,700	-	+0.29%	-	-
07/14	1,753	1,764	1,751	1,756	+0.98%	30,200	-	+0.23%	-	-
07/13	1,772	1,773	1,739	1,739	-1.31%	95,900	-	-0.69%	-	-
07/10	1,768	1,774	1,760	1,762	+0.06%	102,700	-	+0.74%	-	-
07/09	1,762	1,769	1,753	1,761	0%	42,500	-	+0.8%	-	-
07/08	1,766	1,771	1,761	1,761	-0.11%	25,300	-	+0.97%	-	-
07/07	1,765	1,774	1,763	1,763	-0.06%	24,600	-	+1.26%	-	-
07/06	1,767	1,778	1,759	1,764	-0.11%	38,900	-	+1.5%	-	-
07/03	1,780	1,791	1,766	1,766	-0.39%	47,800	-	+1.67%	-	-
07/02	1,780	1,803	1,769	1,773	+0.11%	46,000	-	+2.19%	-	-
07/01	1,794	1,796	1,771	1,771	0%	24,700	-	+2.31%	-	-
06/30	1,785	1,792	1,765	1,771	-0.73%	68,100	-	+2.49%	-	-
06/29	1,763	1,789	1,763	1,784	+1.71%	68,700	-	+3.54%	-	-
06/26	1,734	1,762	1,729	1,754	+1.5%	54,800	-	+2.1%	-	-
06/25	1,740	1,750	1,728	1,728	-0.29%	14,500	-	+0.76%	-	-
06/24	1,735	1,747	1,728	1,733	-0.23%	24,800	-	+1.17%	-	-
06/23	1,719	1,741	1,705	1,737	+1.22%	43,200	-	+1.58%	-	-
06/22	1,772	1,772	1,716	1,716	-3.32%	32,400	-	+0.53%	-	-
06/19	1,775	1,795	1,762	1,775	+1.31%	53,300	-	+4.04%	-	-
06/18	1,745	1,761	1,730	1,752	+0.75%	100,800	-	+2.94%	-	-
06/17	1,725	1,752	1,721	1,739	+0.81%	53,200	-	+2.35%	-	-
06/16	1,751	1,751	1,703	1,725	-1.99%	61,800	-	+1.65%	-	-
06/15	1,724	1,780	1,723	1,760	+0.63%	77,800	-	+3.77%	-	-
06/12	1,728	1,749	1,718	1,749	+1.27%	49,700	-	+3.31%	-	-
06/11	1,726	1,729	1,711	1,727	-0.29%	60,000	-	+2.19%	-	-
06/10	1,719	1,734	1,709	1,732	-0.06%	38,400	-	+2.55%	-	-
06/09	1,702	1,733	1,702	1,733	+2.67%	48,600	-	+2.73%	-	-
06/08	1,700	1,710	1,685	1,688	-1%	46,900	-	+0.24%	-	-
06/05	1,698	1,715	1,693	1,705	+0.89%	23,800	-	+1.25%	-	-
06/04	1,690	1,703	1,685	1,690	-0.24%	20,100	-	+0.54%	-	-
06/03	1,679	1,704	1,675	1,694	+0.83%	29,600	-	+0.89%	-	-
06/02	1,721	1,721	1,680	1,680	-3.06%	30,800	-	+0.12%	-	-
06/01	1,738	1,738	1,707	1,733	+0.46%	34,500	-	+3.34%	-	-
05/29	1,701	1,756	1,694	1,725	+2.62%	49,400	-	+2.92%	-	-
05/28	1,683	1,705	1,670	1,681	-0.12%	60,200	-	+0.36%	-	-
05/27	1,664	1,683	1,658	1,683	+1.51%	24,600	-	+0.42%	-	-
05/26	1,657	1,669	1,648	1,658	+0.24%	17,500	-	-1.13%	-	-
05/25	1,679	1,682	1,651	1,654	-1.19%	17,900	-	-1.55%	-	-
05/22	1,676	1,676	1,660	1,674	+0.12%	11,600	-	-0.53%	-	-
05/21	1,661	1,689	1,661	1,672	+0.66%	21,400	-	-0.77%	-	-
05/20	1,681	1,685	1,650	1,661	-0.95%	24,600	-	-1.54%	-	-
05/19	1,691	1,695	1,677	1,677	-0.12%	17,700	-	-0.77%	-	-
05/18	1,698	1,698	1,672	1,679	-0.42%	14,200	-	-0.77%	-	-
05/15	1,685	1,699	1,677	1,686	+0.66%	20,200	-	-0.53%	-	-
05/14	1,698	1,698	1,669	1,675	-1.12%	23,500	-	-1.3%	-	-
05/13	1,669	1,699	1,669	1,694	+0.89%	17,300	-	-0.35%	-	-
05/12	1,688	1,696	1,679	1,679	-0.36%	12,200	-	-1.29%	-	-
05/11	1,698	1,698	1,676	1,685	+0.12%	31,200	-	-1.06%	-	-
05/08	1,712	1,712	1,676	1,683	-1.81%	26,900	-	-1.23%	-	-
05/07	1,701	1,719	1,678	1,714	+1.84%	39,100	-	+0.53%	-	-
05/01	1,659	1,683	1,645	1,683	+1.57%	28,100	-	-1.35%	-	-
04/30	1,665	1,672	1,654	1,657	-1.6%	34,700	-	-2.99%	-	-
04/28	1,635	1,684	1,635	1,684	+3%	86,300	-	-1.52%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 7月期	974 7/14	852 11/30	76,300 7/28	-	-	158億6134万 7/30
2011年 7月期	1,001 7/11	650 10/29	108,700 7/27	179億4035万	116億4957万	155億5666万 7/29
2012年 7月期	1,118 7/5	788 8/9	141,400 7/27	200億3727万	141億2287万	179億4035万 7/31
2013年 7月期	1,750 5/15	950 9/11	173,200 7/29	313億6425万	170億2630万	243億7005万 7/31
2014年 7月期	1,563 9/4	1,121 2/5	267,000 7/28	280億1275万	200億9104万	251億9970万 7/31
2015年 7月期	1,534 6/26	1,265 10/14	282,600 7/29	274億9300万	226億7187万	240億550万 7/31
2016年 7月期	1,443 8/19 8/18	1,015 2/12	187,900 7/27	258億6206万	181億9126万	219億8602万 7/29
2017年 7月期	1,468 6/28	1,226 9/21	351,100 7/27	263億1012万	219億7289万	239億3526万 7/31
2018年 7月期	1,477 6/28	1,262 3/26	242,600 7/27	264億7142万	226億1810万	237億9478万 7/31
2019年 7月期	1,510 3/4	1,106 12/25	249,000 3/4	270億6286万	198億2220万	244億6654万 7/31
2020年 7月期	1,482 10/31 10/30	949 3/13	290,600 1/29	265億6103万	170億838万	216億3871万 7/31
2021年 7月期	1,589 3/16	1,235 8/3	284,500 7/29	284億7873万	221億3419万	237億7386万 7/30
2022年 7月期	1,533 9/13	1,224 3/9	345,200 1/27	274億7508万	219億3705万	217億2867万 7/29
2023年 7月期	1,700 6/6	1,300 8/4	434,500 7/27	304億6812万	232億9915万	252億7318万 7/31
2024年 7月期	2,063 6/10	1,425 12/26 12/25 他2件	343,200 3/18	351億1727万	242億5696万	277億196万 7/31
2025年 7月期	1,891 6/30	1,445 8/5	339,400 1/27	321億8941万	245億9740万	283億9221万 7/31
2026年 7月期	1,873 8/7	1,558 12/8	249,200 7/30	318億8300万	265億2094万	268億456万 7/31
最新	1,629 2026/9/25		21,400	277億2953万

稲葉製作所（3421）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート