稲葉製作所（3421）の株価チャート
2026/04/03～2026/08/28
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 | ||||||||||
| 08/28 | 1,726 | 1,752 | 1,726 | 1,749 | +0.75% | 32,100 | 297億7222万 | +1.45% | 19.95 | 0.61 |
| 08/27 | 1,746 | 1,750 | 1,729 | 1,736 | -0.8% | 14,500 | 295億5093万 | +0.64% | 19.8 | 0.61 |
| 08/26 | 1,750 | 1,763 | 1,747 | 1,750 | -0.17% | 23,400 | 297億8925万 | +1.39% | 19.96 | 0.62 |
| 08/25 | 1,749 | 1,758 | 1,740 | 1,753 | +0.29% | 17,500 | 298億4031万 | +1.51% | 19.99 | 0.62 |
| 08/24 | 1,734 | 1,759 | 1,734 | 1,748 | +0.17% | 21,200 | 297億5520万 | +1.22% | 19.94 | 0.61 |
| 08/21 | 1,721 | 1,746 | 1,705 | 1,745 | +1.34% | 46,100 | 297億413万 | +1.04% | 19.9 | 0.61 |
| 08/20 | 1,719 | 1,730 | 1,705 | 1,722 | +0.23% | 46,900 | 293億1262万 | -0.35% | 19.64 | 0.61 |
| 08/19 | 1,705 | 1,736 | 1,705 | 1,718 | -0.52% | 29,400 | 292億4453万 | -0.64% | 19.59 | 0.6 |
| 08/18 | 1,713 | 1,728 | 1,711 | 1,727 | +0.47% | 26,400 | 293億9773万 | -0.17% | 19.7 | 0.61 |
| 08/17 | 1,728 | 1,739 | 1,716 | 1,719 | -1.43% | 22,400 | 292億6155万 | -0.69% | 19.61 | 0.6 |
| 08/14 | 1,700 | 1,744 | 1,698 | 1,744 | +2.05% | 69,400 | 296億8711万 | +0.63% | 19.89 | 0.61 |
| 08/13 | 1,699 | 1,711 | 1,695 | 1,709 | +0.06% | 25,800 | 290億9133万 | -1.44% | 19.49 | 0.6 |
| 08/12 | 1,685 | 1,716 | 1,680 | 1,708 | +1.36% | 37,200 | 290億7430万 | -1.61% | 19.48 | 0.6 |
| 08/10 | 1,684 | 1,695 | 1,680 | 1,685 | +0.06% | 15,700 | 286億8279万 | -3.05% | 19.22 | 0.59 |
| 08/07 | 1,669 | 1,690 | 1,669 | 1,684 | +0.9% | 29,700 | 286億6577万 | -3.27% | 19.21 | 0.59 |
| 08/06 | 1,657 | 1,676 | 1,657 | 1,669 | +0.66% | 31,400 | 284億1043万 | -4.36% | 19.04 | 0.59 |
| 08/05 | 1,662 | 1,673 | 1,657 | 1,658 | -0.24% | 19,700 | 282億2318万 | -5.2% | 18.91 | 0.58 |
| 08/04 | 1,673 | 1,680 | 1,662 | 1,662 | -1.07% | 26,100 | 282億9127万 | -5.25% | 18.96 | 0.58 |
| 08/03 | 1,703 | 1,703 | 1,672 | 1,680 | -1.35% | 49,500 | 285億9768万 | -4.49% | 19.16 | 0.59 |
| 07/31 | 1,714 | 1,720 | 1,690 | 1,703 | -0.23% | 100,300 | 289億8919万 | -3.29% | 17.53 | 0.61 |
| 07/30 | 1,760 | 1,761 | 1,700 | 1,707 | -4.9% | 249,200 | 290億5728万 | -3.12% | 17.57 | 0.61 |
| 07/29 | 1,785 | 1,809 | 1,784 | 1,795 | +0.28% | 125,000 | 305億5526万 | +1.76% | 18.48 | 0.64 |
| 07/28 | 1,790 | 1,797 | 1,787 | 1,790 | 0% | 55,100 | 304億7014万 | +1.65% | 18.43 | 0.64 |
| 07/27 | 1,764 | 1,796 | 1,764 | 1,790 | +1.99% | 64,400 | 304億7014万 | +1.82% | 18.43 | 0.64 |
| 07/24 | 1,756 | 1,768 | 1,755 | 1,755 | -0.06% | 40,200 | 298億7436万 | -0.17% | 18.07 | 0.62 |
| 07/23 | 1,783 | 1,785 | 1,756 | 1,756 | -0.9% | 66,400 | 298億9138万 | -0.11% | 18.08 | 0.62 |
| 07/22 | 1,773 | 1,780 | 1,770 | 1,772 | +0.11% | 36,200 | 301億6374万 | +0.85% | 18.24 | 0.63 |
| 07/21 | 1,764 | 1,774 | 1,764 | 1,770 | +0.68% | 35,500 | 301億2969万 | +0.85% | 18.22 | 0.63 |
| 07/17 | 1,758 | 1,768 | 1,756 | 1,758 | 0% | 37,800 | 299億2543万 | +0.17% | 18.1 | 0.62 |
| 07/16 | 1,758 | 1,773 | 1,758 | 1,758 | 0% | 39,100 | 299億2543万 | +0.23% | 18.1 | 0.62 |
| 07/15 | 1,766 | 1,769 | 1,758 | 1,758 | +0.11% | 29,700 | 299億2543万 | +0.29% | 18.1 | 0.62 |
| 07/14 | 1,753 | 1,764 | 1,751 | 1,756 | +0.98% | 30,200 | 298億9138万 | +0.23% | 18.08 | 0.62 |
| 07/13 | 1,772 | 1,773 | 1,739 | 1,739 | -1.31% | 95,900 | 296億200万 | -0.69% | 17.9 | 0.62 |
| 07/10 | 1,768 | 1,774 | 1,760 | 1,762 | +0.06% | 102,700 | 299億9351万 | +0.74% | 18.14 | 0.63 |
| 07/09 | 1,762 | 1,769 | 1,753 | 1,761 | 0% | 42,500 | 299億7649万 | +0.8% | 18.13 | 0.63 |
| 07/08 | 1,766 | 1,771 | 1,761 | 1,761 | -0.11% | 25,300 | 299億7649万 | +0.97% | 18.13 | 0.63 |
| 07/07 | 1,765 | 1,774 | 1,763 | 1,763 | -0.06% | 24,600 | 300億1054万 | +1.26% | 18.15 | 0.63 |
| 07/06 | 1,767 | 1,778 | 1,759 | 1,764 | -0.11% | 38,900 | 300億2756万 | +1.5% | 18.16 | 0.63 |
| 07/03 | 1,780 | 1,791 | 1,766 | 1,766 | -0.39% | 47,800 | 300億6160万 | +1.67% | 18.18 | 0.63 |
| 07/02 | 1,780 | 1,803 | 1,769 | 1,773 | +0.11% | 46,000 | 301億8076万 | +2.19% | 18.25 | 0.63 |
| 07/01 | 1,794 | 1,796 | 1,771 | 1,771 | 0% | 24,700 | 301億4672万 | +2.31% | 18.23 | 0.63 |
| 06/30 | 1,785 | 1,792 | 1,765 | 1,771 | -0.73% | 68,100 | 301億4672万 | +2.49% | 18.23 | 0.63 |
| 06/29 | 1,763 | 1,789 | 1,763 | 1,784 | +1.71% | 68,700 | 303億6801万 | +3.54% | 18.36 | 0.63 |
| 06/26 | 1,734 | 1,762 | 1,729 | 1,754 | +1.5% | 54,800 | 298億5734万 | +2.1% | 18.06 | 0.62 |
| 06/25 | 1,740 | 1,750 | 1,728 | 1,728 | -0.29% | 14,500 | 294億1475万 | +0.76% | 17.79 | 0.61 |
| 06/24 | 1,735 | 1,747 | 1,728 | 1,733 | -0.23% | 24,800 | 294億9986万 | +1.17% | 17.84 | 0.62 |
| 06/23 | 1,719 | 1,741 | 1,705 | 1,737 | +1.22% | 43,200 | 295億6795万 | +1.58% | 17.88 | 0.62 |
| 06/22 | 1,772 | 1,772 | 1,716 | 1,716 | -3.32% | 32,400 | 292億1048万 | +0.53% | 17.66 | 0.61 |
| 06/19 | 1,775 | 1,795 | 1,762 | 1,775 | +1.31% | 53,300 | 302億1481万 | +4.04% | 18.27 | 0.63 |
| 06/18 | 1,745 | 1,761 | 1,730 | 1,752 | +0.75% | 100,800 | 298億2329万 | +2.94% | 18.04 | 0.62 |
| 06/17 | 1,725 | 1,752 | 1,721 | 1,739 | +0.81% | 53,200 | 296億200万 | +2.35% | 17.9 | 0.62 |
| 06/16 | 1,751 | 1,751 | 1,703 | 1,725 | -1.99% | 61,800 | 293億6369万 | +1.65% | 17.76 | 0.61 |
| 06/15 | 1,724 | 1,780 | 1,723 | 1,760 | +0.63% | 77,800 | 299億5947万 | +3.77% | 18.12 | 0.63 |
| 06/12 | 1,728 | 1,749 | 1,718 | 1,749 | +1.27% | 49,700 | 297億7222万 | +3.31% | 18 | 0.62 |
| 06/11 | 1,726 | 1,729 | 1,711 | 1,727 | -0.29% | 60,000 | 293億9773万 | +2.19% | 17.78 | 0.61 |
| 06/10 | 1,719 | 1,734 | 1,709 | 1,732 | -0.06% | 38,400 | 294億8284万 | +2.55% | 17.83 | 0.62 |
| 06/09 | 1,702 | 1,733 | 1,702 | 1,733 | +2.67% | 48,600 | 294億9986万 | +2.73% | 17.84 | 0.62 |
| 06/08 | 1,700 | 1,710 | 1,685 | 1,688 | -1% | 46,900 | 287億3386万 | +0.24% | 17.38 | 0.6 |
| 06/05 | 1,698 | 1,715 | 1,693 | 1,705 | +0.89% | 23,800 | 290億2324万 | +1.25% | 17.55 | 0.61 |
| 06/04 | 1,690 | 1,703 | 1,685 | 1,690 | -0.24% | 20,100 | 287億6790万 | +0.54% | 17.4 | 0.6 |
| 06/03 | 1,679 | 1,704 | 1,675 | 1,694 | +0.83% | 29,600 | 288億3599万 | +0.89% | 17.44 | 0.6 |
| 06/02 | 1,721 | 1,721 | 1,680 | 1,680 | -3.06% | 30,800 | 285億9768万 | +0.12% | 17.29 | 0.6 |
| 06/01 | 1,738 | 1,738 | 1,707 | 1,733 | +0.46% | 34,500 | 294億9986万 | +3.34% | 17.84 | 0.62 |
| 05/29 | 1,701 | 1,756 | 1,694 | 1,725 | +2.62% | 49,400 | 293億6369万 | +2.92% | 17.76 | 0.61 |
| 05/28 | 1,683 | 1,705 | 1,670 | 1,681 | -0.12% | 60,200 | 286億1470万 | +0.36% | 17.3 | 0.6 |
| 05/27 | 1,664 | 1,683 | 1,658 | 1,683 | +1.51% | 24,600 | 286億4874万 | +0.42% | 17.32 | 0.6 |
| 05/26 | 1,657 | 1,669 | 1,648 | 1,658 | +0.24% | 17,500 | 282億2318万 | -1.13% | 17.07 | 0.59 |
| 05/25 | 1,679 | 1,682 | 1,651 | 1,654 | -1.19% | 17,900 | 281億5509万 | -1.55% | 17.03 | 0.59 |
| 05/22 | 1,676 | 1,676 | 1,660 | 1,674 | +0.12% | 11,600 | 284億9554万 | -0.53% | 17.23 | 0.6 |
| 05/21 | 1,661 | 1,689 | 1,661 | 1,672 | +0.66% | 21,400 | 284億6150万 | -0.77% | 17.21 | 0.59 |
| 05/20 | 1,681 | 1,685 | 1,650 | 1,661 | -0.95% | 24,600 | 282億7425万 | -1.54% | 17.1 | 0.59 |
| 05/19 | 1,691 | 1,695 | 1,677 | 1,677 | -0.12% | 17,700 | 285億4661万 | -0.77% | 17.26 | 0.6 |
| 05/18 | 1,698 | 1,698 | 1,672 | 1,679 | -0.42% | 14,200 | 285億8065万 | -0.77% | 17.28 | 0.6 |
| 05/15 | 1,685 | 1,699 | 1,677 | 1,686 | +0.66% | 20,200 | 286億9981万 | -0.53% | 17.36 | 0.6 |
| 05/14 | 1,698 | 1,698 | 1,669 | 1,675 | -1.12% | 23,500 | 285億1256万 | -1.3% | 17.24 | 0.6 |
| 05/13 | 1,669 | 1,699 | 1,669 | 1,694 | +0.89% | 17,300 | 288億3599万 | -0.35% | 17.44 | 0.6 |
| 05/12 | 1,688 | 1,696 | 1,679 | 1,679 | -0.36% | 12,200 | 285億8065万 | -1.29% | 17.28 | 0.6 |
| 05/11 | 1,698 | 1,698 | 1,676 | 1,685 | +0.12% | 31,200 | 286億8279万 | -1.06% | 17.35 | 0.6 |
| 05/08 | 1,712 | 1,712 | 1,676 | 1,683 | -1.81% | 26,900 | 286億4874万 | -1.23% | 17.32 | 0.6 |
| 05/07 | 1,701 | 1,719 | 1,678 | 1,714 | +1.84% | 39,100 | 291億7644万 | +0.53% | 17.64 | 0.61 |
| 05/01 | 1,659 | 1,683 | 1,645 | 1,683 | +1.57% | 28,100 | 286億4874万 | -1.35% | 17.32 | 0.6 |
| 04/30 | 1,665 | 1,672 | 1,654 | 1,657 | -1.6% | 34,700 | 282億616万 | -2.99% | 17.06 | 0.59 |
| 04/28 | 1,635 | 1,684 | 1,635 | 1,684 | +3% | 86,300 | 286億6577万 | -1.52% | 17.34 | 0.6 |
| 04/27 | 1,636 | 1,644 | 1,631 | 1,635 | -0.12% | 10,400 | 278億3167万 | -4.39% | 16.83 | 0.59 |
| 04/24 | 1,644 | 1,650 | 1,636 | 1,637 | -0.73% | 14,500 | 278億6571万 | -4.38% | 16.85 | 0.59 |
| 04/23 | 1,670 | 1,672 | 1,643 | 1,649 | -1.2% | 23,600 | 280億6998万 | -3.85% | 16.97 | 0.59 |
| 04/22 | 1,695 | 1,695 | 1,669 | 1,669 | -1.53% | 24,900 | 284億1043万 | -2.91% | 17.18 | 0.6 |
| 04/21 | 1,704 | 1,709 | 1,695 | 1,695 | -0.76% | 13,100 | 288億5301万 | -1.45% | 17.45 | 0.61 |
| 04/20 | 1,716 | 1,718 | 1,695 | 1,708 | +0.18% | 24,500 | 290億7430万 | -0.7% | 17.58 | 0.61 |
| 04/17 | 1,715 | 1,722 | 1,693 | 1,705 | -0.58% | 29,200 | 290億2324万 | -0.81% | 17.55 | 0.61 |
| 04/16 | 1,725 | 1,726 | 1,709 | 1,715 | -0.58% | 25,900 | 291億9346万 | -0.23% | 17.65 | 0.61 |
| 04/15 | 1,733 | 1,741 | 1,708 | 1,725 | -0.17% | 21,000 | 293億6369万 | +0.35% | 17.76 | 0.62 |
| 04/14 | 1,742 | 1,742 | 1,714 | 1,728 | +0.35% | 22,000 | 294億1475万 | +0.52% | 17.79 | 0.62 |
| 04/13 | 1,734 | 1,739 | 1,718 | 1,722 | -0.69% | 18,500 | 293億1262万 | +0.29% | 17.73 | 0.62 |
| 04/10 | 1,751 | 1,752 | 1,727 | 1,734 | +0.12% | 21,000 | 295億1689万 | +0.99% | 17.85 | 0.62 |
| 04/09 | 1,749 | 1,749 | 1,732 | 1,732 | -0.17% | 20,900 | 294億8284万 | +0.81% | 17.83 | 0.62 |
| 04/08 | 1,760 | 1,776 | 1,726 | 1,735 | -0.8% | 51,300 | 295億3391万 | +1.11% | 17.86 | 0.62 |
| 04/07 | 1,750 | 1,750 | 1,740 | 1,749 | +0.46% | 19,900 | 297億7222万 | +1.98% | 18 | 0.63 |
| 04/06 | 1,732 | 1,749 | 1,732 | 1,741 | +0.52% | 11,600 | 296億3604万 | +1.58% | 17.92 | 0.62 |
| 04/03 | 1,733 | 1,744 | 1,729 | 1,732 | +0.7% | 12,000 | 294億8284万 | +1.05% | 17.83 | 0.62 |
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。
