稲葉製作所（3421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/01/29

2025/09/01～2026/01/29

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
01/29	1,592	1,601	1,584	1,584	-2.16%	159,500	269億6352万	-1.74%	16.31	0.57
01/28	1,617	1,620	1,611	1,619	+0.06%	129,200	275億5931万	+0.43%	16.67	0.58
01/27	1,618	1,622	1,616	1,618	+0.06%	139,200	275億4229万	+0.5%	16.66	0.58
01/26	1,624	1,627	1,617	1,617	-0.61%	242,200	275億2526万	+0.56%	16.65	0.58
01/23	1,632	1,635	1,625	1,627	0%	71,100	276億9549万	+1.31%	16.75	0.58
01/22	1,629	1,629	1,626	1,627	+0.12%	45,500	276億9549万	+1.37%	16.75	0.58
01/21	1,627	1,628	1,618	1,625	-0.12%	37,900	276億6144万	+1.31%	16.73	0.58
01/20	1,632	1,634	1,627	1,627	-0.12%	25,700	276億9549万	+1.56%	16.75	0.58
01/19	1,646	1,647	1,626	1,629	-0.55%	85,900	277億2953万	+1.75%	16.77	0.58
01/16	1,646	1,648	1,632	1,638	-0.49%	82,400	278億8273万	+2.5%	16.86	0.59
01/15	1,632	1,648	1,626	1,646	+0.98%	78,300	280億1891万	+3.2%	16.94	0.59
01/14	1,613	1,630	1,611	1,630	+1.05%	57,300	277億4655万	+2.32%	16.78	0.59
01/13	1,630	1,633	1,613	1,613	-0.55%	102,700	274億5717万	+1.32%	16.6	0.58
01/09	1,624	1,628	1,617	1,622	+0.06%	41,600	276億1037万	+1.95%	16.7	0.58
01/08	1,622	1,624	1,615	1,621	+0.37%	36,500	275億9335万	+1.95%	16.69	0.58
01/07	1,620	1,621	1,612	1,615	0%	37,300	274億9122万	+1.57%	16.62	0.58
01/06	1,605	1,618	1,605	1,615	+1%	52,300	274億9122万	+1.57%	16.62	0.58
01/05	1,600	1,608	1,597	1,599	+0.25%	51,700	272億1886万	+0.5%	16.46	0.57
2025
12/30	1,610	1,611	1,595	1,595	-0.62%	47,800	271億5077万	+0.19%	16.42	0.57
12/29	1,599	1,610	1,598	1,605	+0.56%	42,700	273億2099万	+0.75%	16.52	0.58
12/26	1,580	1,599	1,580	1,596	+1.2%	41,600	271億6779万	+0.19%	16.43	0.57
12/25	1,582	1,587	1,577	1,577	-0.32%	49,100	268億4437万	-0.94%	16.23	0.57
12/24	1,591	1,593	1,581	1,582	-0.44%	35,500	269億2948万	-0.69%	16.29	0.57
12/23	1,587	1,596	1,585	1,589	+0.44%	24,200	270億4863万	-0.25%	16.36	0.57
12/22	1,586	1,590	1,581	1,582	+0.06%	27,500	269億2948万	-0.75%	16.29	0.57
12/19	1,577	1,586	1,575	1,581	+0.25%	18,000	269億1246万	-0.82%	16.27	0.57
12/18	1,575	1,581	1,568	1,577	+0.57%	19,100	268億4437万	-1.07%	16.23	0.57
12/17	1,579	1,584	1,562	1,568	0%	21,100	266億9116万	-1.69%	16.14	0.56
12/16	1,600	1,600	1,568	1,568	-2.06%	46,800	266億9116万	-1.75%	16.14	0.56
12/15	1,601	1,601	1,584	1,601	-0.56%	37,100	272億5290万	+0.25%	16.48	0.57
12/12	1,595	1,616	1,591	1,610	+2.22%	37,100	274億611万	+0.81%	16.57	0.58
12/11	1,588	1,593	1,575	1,575	-0.51%	14,000	268億1032万	-1.32%	16.21	0.57
12/10	1,571	1,596	1,571	1,583	+0.83%	24,800	269億4650万	-0.88%	16.3	0.57
12/09	1,570	1,577	1,561	1,570	+0.32%	17,700	267億2521万	-1.75%	16.16	0.56
12/08	1,588	1,592	1,558	1,565	-1.57%	50,200	266億4010万	-2.07%	16.11	0.56
12/05	1,601	1,602	1,590	1,590	-0.56%	12,800	270億6566万	-0.56%	16.37	0.57
12/04	1,592	1,602	1,592	1,599	+0.44%	14,900	272億1886万	0%	16.46	0.57
12/03	1,605	1,610	1,592	1,592	-0.62%	24,400	270億9970万	-0.56%	16.39	0.57
12/02	1,608	1,611	1,598	1,602	-0.25%	17,200	272億6993万	-0.19%	16.49	0.58
12/01	1,624	1,624	1,606	1,606	-1.11%	19,700	273億3802万	-0.06%	16.53	0.58
11/28	1,630	1,635	1,623	1,624	-0.37%	17,000	276億4442万	+0.87%	16.72	0.58
11/27	1,625	1,633	1,621	1,630	0%	13,500	277億4655万	+1.12%	16.78	0.59
11/26	1,612	1,634	1,612	1,630	+0.8%	11,000	277億4655万	+1.05%	16.78	0.59
11/25	1,623	1,630	1,611	1,617	+0.43%	11,200	275億2526万	+0.19%	16.65	0.58
11/21	1,584	1,615	1,584	1,610	+1.64%	20,200	274億611万	-0.37%	16.57	0.58
11/20	1,587	1,592	1,581	1,584	-0.06%	14,400	269億6352万	-2.1%	16.31	0.57
11/19	1,592	1,599	1,585	1,585	-0.19%	12,100	269億8054万	-2.22%	16.32	0.57
11/18	1,600	1,605	1,587	1,588	-0.87%	13,200	270億3161万	-2.22%	16.35	0.57
11/17	1,581	1,604	1,581	1,602	+1.14%	14,200	272億6993万	-1.48%	16.49	0.58
11/14	1,599	1,600	1,581	1,584	-0.88%	27,100	269億6352万	-2.76%	16.31	0.57
11/13	1,603	1,606	1,597	1,598	+0.19%	11,400	272億184万	-2.14%	16.45	0.57
11/12	1,596	1,612	1,595	1,595	+0.38%	17,800	271億5077万	-2.51%	16.42	0.57
11/11	1,607	1,609	1,583	1,589	-0.94%	20,400	270億4863万	-3.11%	16.36	0.57
11/10	1,592	1,604	1,592	1,604	+0.75%	7,600	273億397万	-2.37%	16.51	0.58
11/07	1,594	1,599	1,590	1,592	-0.19%	10,800	270億9970万	-3.16%	16.39	0.57
11/06	1,606	1,609	1,594	1,595	-0.19%	8,600	271億5077万	-3.16%	16.42	0.57
11/05	1,600	1,609	1,585	1,598	+0.13%	17,500	272億184万	-3.27%	16.45	0.57
11/04	1,589	1,610	1,578	1,596	+0.76%	16,500	271億6779万	-3.68%	16.43	0.57
10/31	1,578	1,586	1,568	1,584	+0.76%	20,800	269億6352万	-4.75%	16.31	0.57
10/30	1,601	1,609	1,572	1,572	-1.38%	38,300	267億5925万	-5.81%	16.18	0.57
10/29	1,647	1,654	1,592	1,594	-3.22%	41,600	271億3375万	-4.84%	16.41	0.58
10/28	1,667	1,674	1,647	1,647	-2.43%	18,500	280億3594万	-1.96%	16.95	0.6
10/27	1,689	1,689	1,672	1,688	+1.87%	13,800	287億3386万	+0.36%	17.38	0.61
10/24	1,670	1,671	1,657	1,657	-1.19%	10,600	282億616万	-1.54%	17.06	0.6
10/23	1,674	1,688	1,658	1,677	+0.18%	11,700	285億4661万	-0.47%	17.26	0.61
10/22	1,654	1,674	1,654	1,674	+1.27%	8,700	284億9554万	-0.83%	17.23	0.61
10/21	1,665	1,670	1,653	1,653	-0.36%	12,500	281億3807万	-2.13%	17.02	0.6
10/20	1,673	1,674	1,659	1,659	-0.54%	16,000	282億4020万	-1.89%	17.08	0.6
10/17	1,660	1,669	1,660	1,668	+0.12%	10,400	283億9341万	-1.48%	17.17	0.6
10/16	1,654	1,672	1,654	1,666	+0.42%	11,800	283億5936万	-1.71%	17.15	0.6
10/15	1,657	1,668	1,653	1,659	+0.42%	12,700	282億4020万	-2.18%	17.08	0.6
10/14	1,641	1,660	1,631	1,652	+0.12%	21,800	281億2105万	-2.65%	17.01	0.6
10/10	1,666	1,666	1,650	1,650	-1.43%	24,100	280億8700万	-2.88%	16.99	0.6
10/09	1,683	1,687	1,671	1,674	-0.65%	17,500	284億9554万	-1.53%	17.23	0.61
10/08	1,683	1,696	1,683	1,685	+0.12%	11,400	286億8279万	-0.88%	17.35	0.61
10/07	1,675	1,687	1,672	1,683	-0.12%	12,100	286億4874万	-1%	17.32	0.61
10/06	1,687	1,695	1,664	1,685	+1.63%	21,600	286億8279万	-0.88%	17.35	0.61
10/03	1,639	1,681	1,639	1,658	+1.59%	19,600	282億2318万	-2.59%	17.07	0.6
10/02	1,672	1,681	1,632	1,632	-2.39%	29,900	277億8060万	-4.23%	16.8	0.59
10/01	1,719	1,719	1,672	1,672	-2.28%	31,000	284億6150万	-2.11%	17.21	0.6
09/30	1,725	1,725	1,703	1,711	-0.81%	27,200	291億2537万	0%	17.61	0.62
09/29	1,742	1,742	1,716	1,725	-1.2%	16,800	293億6369万	+0.64%	17.76	0.62
09/26	1,744	1,756	1,741	1,746	+0.34%	35,500	297億2116万	+1.75%	17.97	0.63
09/25	1,707	1,742	1,707	1,740	+0.93%	31,600	296億1902万	+1.28%	17.91	0.63
09/24	1,711	1,730	1,701	1,724	+0.76%	21,500	293億4666万	+0.23%	17.75	0.62
09/22	1,705	1,723	1,702	1,711	-0.06%	22,800	291億2537万	-0.7%	17.61	0.62
09/19	1,701	1,712	1,698	1,712	+0.23%	20,900	291億4239万	-0.81%	17.62	0.62
09/18	1,710	1,710	1,696	1,708	-0.18%	19,300	290億7430万	-1.27%	17.58	0.62
09/17	1,729	1,735	1,700	1,711	-2.06%	36,000	291億2537万	-1.33%	17.61	0.62
09/16	1,707	1,747	1,701	1,747	+3.43%	52,700	297億3818万	+0.46%	17.98	0.63
09/12	1,705	1,705	1,688	1,689	-1.23%	27,100	287億5088万	-3.1%	17.39	0.61
09/11	1,715	1,724	1,706	1,710	-0.23%	13,100	291億835万	-2.34%	17.6	0.62
09/10	1,701	1,715	1,701	1,714	+0.65%	16,500	291億7644万	-2.45%	17.64	0.62
09/09	1,704	1,715	1,700	1,703	+0.35%	21,100	289億8919万	-3.35%	17.53	0.62
09/08	1,691	1,704	1,690	1,697	+0.47%	17,200	288億8706万	-4.02%	17.47	0.61
09/05	1,696	1,703	1,689	1,689	-0.65%	17,800	287億5088万	-4.74%	17.39	0.61
09/04	1,679	1,707	1,679	1,700	+1.25%	23,600	289億3812万	-4.33%	17.5	0.61
09/03	1,683	1,687	1,674	1,679	+0.18%	18,500	285億8065万	-5.73%	17.28	0.61
09/02	1,681	1,691	1,672	1,676	-0.24%	21,400	285億2959万	-6.16%	17.25	0.61
09/01	1,690	1,698	1,674	1,680	-0.65%	25,900	285億9768万	-6.25%	17.29	0.61

稲葉製作所（3421）の株価チャート

2025/09/01～2026/01/29

株価推移

開示資料

決算

株式

チャート