- 3421
- 2026/09/30
- 時価
- 275億円
- PER 予
- 18.43倍
- 2010年以降
- 8.68-99.4倍
（2010-2026年） - PBR
- 0.57倍
- 2010年以降
- 0.37-0.9倍
（2010-2026年） - 配当 予
- 2.72%
- ROE 予
- 3.08%
- ROA 予
- 2.28%
- 資料
- Link
- CSV,JSON
稲葉製作所（3421）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,607
- 始値
- 1,605
- 高値
- 1,619
- 安値
- 1,600
- 終値 +0.56%
- 1,616
- 出来高 -5.03%
- 28,300
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,622 - 株価（25日）
移動平均値 - -4.21%
1,687 - 出来高（5日）
移動平均値 - +2.24%
27,680
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,605 | 1,619 | 1,600 | 1,616 | +0.56% | 28,300 | - | -4.21% | - | - |
| 09/29 | 1,625 | 1,625 | 1,607 | 1,607 | -1.35% | 29,800 | - | -5.08% | - | - |
| 09/28 | 1,628 | 1,644 | 1,626 | 1,629 | 0% | 24,100 | - | -4.01% | - | - |
| 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% | - | - |
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 7月期 | 1,840 9/6 9/5 他3件 | 952 3/18 | 42,900 7/25 | - | - | +13.77% 5/15 | -22.9% 3/17 |
| 2009年 7月期 | 1,200 8/1 | 840 10/10 | 74,900 7/28 | - | - | +14.19% 11/5 | -17.09% 10/10 |
| 2010年 7月期 | 974 7/14 | 852 11/30 | 76,300 7/28 | - | - | +6.62% 3/30 | -10.08% 8/17 |
| 2011年 7月期 | 1,001 7/11 | 650 10/29 | 108,700 7/27 | 179億4035万 | 116億4957万 | +14.07% 1/4 | -19.35% 3/15 |
| 2012年 7月期 | 1,118 7/5 | 788 8/9 | 141,400 7/27 | 200億3727万 | 141億2287万 | +7.06% 9/2 | -9.89% 8/3 |
| 2013年 7月期 | 1,750 5/15 | 950 9/11 | 173,200 7/29 | 313億6425万 | 170億2630万 | +20.7% 5/14 | -20.83% 6/7 |
| 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 | +10.37% 6/30 | -11.59% 2/4 |
| 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 | +5.53% 4/22 | -7.88% 8/25 |
| 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 | +9.05% 3/16 | -14.11% 2/12 |
| 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 | +3.71% 10/28 | -4.76% 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 | +4.08% 4/5 | -7.79% 8/13 |
| 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 | +11.3% 3/4 | -16.14% 12/25 |
| 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 | +14.9% 3/30 | -22.61% 3/13 |
| 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 | +7.37% 3/19 | -6.88% 8/5 |
| 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 | +5.77% 9/13 | -7.31% 10/5 |
| 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 | +11.07% 6/6 | -5.32% 3/20 |
| 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 | +18.17% 3/25 | -17.46% 8/5 |
| 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 | +7.32% 5/9 | -14.09% 4/7 |
| 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 | +6.22% 2/27 | -5.82% 10/30 |
| 最新 | 1,616 2026/9/30 | 28,300 | 275億824万 | -4.21% 1,687 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/09/30 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
650円（2010/10/29） - 149%（2.49倍）
1,616円（9/30）
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。
