- 3440
- 2026/10/02
- 時価
- 57億円
- PER 予
- 9.96倍
- 2010年以降
- 0.42-69.04倍
（2010-2025年） - PBR
- 0.43倍
- 2010年以降
- 0.17-13.3倍
（2010-2025年） - 配当 予
- 4.99%
- ROE 予
- 4.3%
- ROA 予
- 1.49%
- 資料
- Link
- CSV,JSON
日創グループ（3440）のPBR（株価純資産倍率）の推移
- 2010年8月31日
- 0.27倍
- 2011年8月31日
- 0.69倍
- 2012年8月31日
- 0.78倍
- 2013年8月30日
- 5.24倍
- 2014年8月29日
- 2.19倍
- 2015年8月31日
- 0.67倍
- 2016年8月31日
- 0.51倍
- 2017年8月31日
- 0.69倍
- 2018年8月31日
- 0.78倍
- 2019年8月30日
- 0.68倍
- 2020年8月31日
- 0.47倍
- 2021年8月31日
- 0.49倍
- 2022年8月31日
- 0.37倍
- 2023年8月31日
- 0.53倍
- 2024年8月30日
- 0.6倍
- 2025年8月29日
- 0.57倍
2026/05/11～2026/10/02
株価＆PBR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 | ||||||||||
| 10/02 | 857 | 860 | 841 | 841 | -2.1% | 16,400 | - | -3.78% | - | - |
| 10/01 | 863 | 870 | 856 | 859 | -0.81% | 6,300 | - | -2.16% | - | - |
| 09/30 | 866 | 866 | 860 | 866 | +0.58% | 5,700 | - | -1.7% | - | - |
| 09/29 | 864 | 870 | 861 | 861 | -0.35% | 7,600 | - | -2.6% | - | - |
| 09/28 | 872 | 874 | 862 | 864 | -1.26% | 15,100 | - | -2.7% | - | - |
| 09/25 | 880 | 880 | 867 | 875 | 0% | 22,600 | - | -1.8% | - | - |
| 09/24 | 866 | 876 | 866 | 875 | +1.16% | 31,900 | - | -2.13% | - | - |
| 09/18 | 873 | 874 | 859 | 865 | -0.8% | 12,900 | - | -3.57% | - | - |
| 09/17 | 866 | 874 | 858 | 872 | +0.81% | 31,000 | - | -3% | - | - |
| 09/16 | 865 | 865 | 857 | 865 | +0.93% | 8,000 | - | -4.1% | - | - |
| 09/15 | 857 | 860 | 852 | 857 | 0% | 7,300 | - | -5.2% | - | - |
| 09/14 | 859 | 859 | 853 | 857 | +0.23% | 6,800 | - | -5.41% | - | - |
| 09/11 | 850 | 855 | 850 | 855 | 0% | 10,500 | - | -5.73% | - | - |
| 09/10 | 866 | 866 | 855 | 855 | -0.81% | 14,800 | - | -5.94% | - | - |
| 09/09 | 862 | 864 | 860 | 862 | 0% | 5,600 | - | -5.27% | - | - |
| 09/08 | 868 | 868 | 862 | 862 | -0.69% | 8,400 | - | -5.38% | - | - |
| 09/07 | 870 | 871 | 867 | 868 | -0.34% | 4,800 | - | -4.72% | - | - |
| 09/04 | 866 | 872 | 866 | 871 | +0.69% | 8,300 | - | -4.5% | - | - |
| 09/03 | 865 | 873 | 865 | 865 | -0.57% | 22,300 | - | -5.15% | - | - |
| 09/02 | 881 | 883 | 870 | 870 | -1.25% | 32,100 | - | -4.61% | - | - |
| 09/01 | 885 | 885 | 880 | 881 | -0.68% | 20,300 | - | -3.5% | - | - |
| 08/31 | 892 | 892 | 880 | 887 | -0.11% | 42,100 | - | -2.85% | - | - |
| 08/28 | 886 | 894 | 878 | 888 | -7.31% | 163,700 | - | -2.74% | - | - |
| 08/27 | 951 | 962 | 948 | 958 | -0.1% | 54,400 | - | +5.04% | - | - |
| 08/26 | 948 | 963 | 943 | 959 | +1.16% | 27,000 | - | +5.38% | - | - |
| 08/25 | 957 | 957 | 937 | 948 | +0.11% | 27,900 | - | +4.52% | - | - |
| 08/24 | 949 | 950 | 940 | 947 | +0.42% | 28,300 | - | +4.76% | - | - |
| 08/21 | 950 | 955 | 943 | 943 | -0.32% | 10,200 | - | +4.66% | - | - |
| 08/20 | 952 | 955 | 942 | 946 | -0.63% | 22,900 | - | +4.88% | - | - |
| 08/19 | 939 | 952 | 939 | 952 | +0.32% | 22,100 | - | +5.43% | - | - |
| 08/18 | 933 | 949 | 933 | 949 | +1.28% | 16,300 | - | +5.09% | - | - |
| 08/17 | 931 | 937 | 930 | 937 | +0.97% | 15,700 | - | +3.65% | - | - |
| 08/14 | 927 | 932 | 927 | 928 | -0.22% | 19,300 | - | +2.54% | - | - |
| 08/13 | 920 | 930 | 919 | 930 | +1.09% | 16,500 | - | +2.65% | - | - |
| 08/12 | 917 | 920 | 908 | 920 | +1.43% | 27,100 | - | +1.43% | - | - |
| 08/10 | 889 | 918 | 889 | 907 | +2.02% | 20,600 | - | 0% | - | - |
| 08/07 | 891 | 891 | 888 | 889 | -0.22% | 8,200 | - | -2.09% | - | - |
| 08/06 | 892 | 892 | 889 | 891 | +0.79% | 19,500 | - | -2.09% | - | - |
| 08/05 | 889 | 895 | 884 | 884 | -0.11% | 16,600 | - | -2.96% | - | - |
| 08/04 | 888 | 888 | 879 | 885 | +1.14% | 9,900 | - | -3.07% | - | - |
| 08/03 | 880 | 895 | 871 | 875 | -0.57% | 30,500 | - | -4.27% | - | - |
| 07/31 | 880 | 880 | 875 | 880 | +0.46% | 23,900 | - | -3.83% | - | - |
| 07/30 | 882 | 886 | 873 | 876 | -0.11% | 32,400 | - | -4.37% | - | - |
| 07/29 | 880 | 882 | 875 | 877 | 0% | 18,800 | - | -4.47% | - | - |
| 07/28 | 885 | 886 | 850 | 877 | -1.02% | 42,200 | - | -4.47% | - | - |
| 07/27 | 884 | 891 | 884 | 886 | +0.23% | 13,000 | - | -3.59% | - | - |
| 07/24 | 884 | 886 | 883 | 884 | 0% | 9,900 | - | -3.81% | - | - |
| 07/23 | 886 | 886 | 883 | 884 | 0% | 5,700 | - | -3.91% | - | - |
| 07/22 | 890 | 890 | 881 | 884 | 0% | 15,700 | - | -3.91% | - | - |
| 07/21 | 875 | 886 | 875 | 884 | +1.26% | 9,000 | - | -3.91% | - | - |
| 07/17 | 890 | 890 | 856 | 873 | -1.69% | 39,500 | - | -5.11% | - | - |
| 07/16 | 897 | 898 | 882 | 888 | -8.36% | 79,000 | - | -3.58% | - | - |
| 07/15 | 971 | 974 | 957 | 969 | +0.21% | 22,600 | - | +5.21% | - | - |
| 07/14 | 957 | 967 | 957 | 967 | +0.94% | 7,400 | - | +5.22% | - | - |
| 07/13 | 960 | 961 | 955 | 958 | -0.1% | 4,700 | - | +4.47% | - | - |
| 07/10 | 967 | 967 | 957 | 959 | -0.21% | 3,800 | - | +4.81% | - | - |
| 07/09 | 972 | 974 | 960 | 961 | -0.93% | 19,600 | - | +5.14% | - | - |
| 07/08 | 941 | 985 | 936 | 970 | +3.74% | 39,600 | - | +6.24% | - | - |
| 07/07 | 933 | 935 | 933 | 935 | +0.11% | 2,600 | - | +2.63% | - | - |
| 07/06 | 933 | 934 | 931 | 934 | +0.32% | 6,500 | - | +2.52% | - | - |
| 07/03 | 926 | 934 | 925 | 931 | +0.11% | 6,600 | - | +2.2% | - | - |
| 07/02 | 921 | 933 | 920 | 930 | +1.09% | 3,600 | - | +2.09% | - | - |
| 07/01 | 928 | 931 | 898 | 920 | -1.08% | 7,400 | - | +0.88% | - | - |
| 06/30 | 924 | 930 | 923 | 930 | +0.76% | 10,700 | - | +1.97% | - | - |
| 06/29 | 892 | 923 | 892 | 923 | +2.9% | 6,500 | - | +1.21% | - | - |
| 06/26 | 908 | 910 | 897 | 897 | -0.66% | 9,600 | - | -1.75% | - | - |
| 06/25 | 934 | 939 | 900 | 903 | -1.74% | 14,600 | - | -1.2% | - | - |
| 06/24 | 908 | 920 | 902 | 919 | +2.91% | 38,400 | - | +0.33% | - | - |
| 06/23 | 890 | 893 | 889 | 893 | +0.56% | 2,300 | - | -2.62% | - | - |
| 06/22 | 901 | 901 | 888 | 888 | -1.22% | 3,100 | - | -3.37% | - | - |
| 06/19 | 911 | 912 | 887 | 899 | +0.9% | 8,900 | - | -2.39% | - | - |
| 06/18 | 890 | 892 | 880 | 891 | +0.11% | 6,500 | - | -3.36% | - | - |
| 06/17 | 889 | 900 | 889 | 890 | 0% | 8,300 | - | -3.68% | - | - |
| 06/16 | 900 | 900 | 888 | 890 | -0.22% | 10,000 | - | -3.89% | - | - |
| 06/15 | 893 | 899 | 890 | 892 | +0.9% | 5,400 | - | -3.88% | - | - |
| 06/12 | 913 | 913 | 881 | 884 | -1.67% | 5,900 | - | -4.84% | - | - |
| 06/11 | 905 | 905 | 887 | 899 | -0.99% | 2,700 | - | -3.44% | - | - |
| 06/10 | 920 | 920 | 906 | 908 | -0.87% | 8,000 | - | -2.68% | - | - |
| 06/09 | 926 | 926 | 913 | 916 | -0.76% | 11,000 | - | -1.93% | - | - |
| 06/08 | 913 | 923 | 913 | 923 | -0.22% | 3,800 | - | -1.18% | - | - |
| 06/05 | 920 | 927 | 919 | 925 | 0% | 1,700 | - | -1.07% | - | - |
| 06/04 | 920 | 925 | 919 | 925 | +0.43% | 800 | - | -1.07% | - | - |
| 06/03 | 938 | 938 | 910 | 921 | -1.81% | 4,300 | - | -1.6% | - | - |
| 06/02 | 933 | 938 | 932 | 938 | +0.11% | 1,700 | - | +0.11% | - | - |
| 06/01 | 941 | 941 | 933 | 937 | -0.21% | 25,800 | - | -0.11% | - | - |
| 05/29 | 937 | 942 | 936 | 939 | -0.53% | 1,900 | - | 0% | - | - |
| 05/28 | 936 | 944 | 928 | 944 | +1.51% | 5,400 | - | +0.53% | - | - |
| 05/27 | 936 | 936 | 929 | 930 | 0% | 1,300 | - | -1.06% | - | - |
| 05/26 | 934 | 934 | 930 | 930 | -0.53% | 3,200 | - | -1.27% | - | - |
| 05/25 | 945 | 945 | 935 | 935 | -0.43% | 4,000 | - | -0.85% | - | - |
| 05/22 | 943 | 943 | 930 | 939 | -0.42% | 3,200 | - | -0.63% | - | - |
| 05/21 | 946 | 957 | 939 | 943 | -0.63% | 3,300 | - | -0.32% | - | - |
| 05/20 | 940 | 949 | 938 | 949 | +1.17% | 1,200 | - | +0.21% | - | - |
| 05/19 | 933 | 940 | 933 | 938 | +0.43% | 1,500 | - | -1.05% | - | - |
| 05/18 | 936 | 940 | 934 | 934 | +0.43% | 1,900 | - | -1.58% | - | - |
| 05/15 | 936 | 951 | 930 | 930 | -0.64% | 7,400 | - | -2.21% | - | - |
| 05/14 | 938 | 938 | 936 | 936 | -0.21% | 300 | - | -1.68% | - | - |
| 05/13 | 940 | 940 | 935 | 938 | +0.21% | 3,100 | - | -1.68% | - | - |
| 05/12 | 937 | 939 | 936 | 936 | +0.11% | 1,600 | - | -2.09% | - | - |
| 05/11 | 929 | 950 | 929 | 935 | +0.21% | 7,900 | - | -2.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 8月期 | 59 47,000 9/11 47,000 9/3 | 33 26,000 11/20 | 20,800 26 4/5 | 23.98 | 13.27 | 0.47 | 0.26 | - | - | 0.27倍 8/31 |
| 2011年 8月期 | 187 149,300 5/10 | 33 26,510 10/6 | 154,400 193 4/21 | 22.54 | 4 | 1.42 | 0.25 | 12億5412万 | 2億2268万 | 0.69倍 8/31 |
| 2012年 8月期 | 162 129,800 6/4 | 52 41,850 11/30 41,800 11/24 | 135,200 169 6/4 | 69.04 | 22.23 | 1.24 | 0.4 | 10億9032万 | 3億5112万 | 0.78倍 8/31 |
| 2013年 8月期 | 7,600 30,400 3/14 | 99 78,900 9/7 | 401,600 502 9/26 | 32.66 | 0.42 | 13.3 | 0.17 | 510億7200万 | 6億6276万 | 5.24倍 8/30 |
| 2014年 8月期 | 3,373 13,490 9/17 | 1,135 2/6 | 207,500 12/16 | 11.35 | 3.82 | 3.95 | 1.33 | 248億2160万 | 83億5360万 | 2.19倍 8/29 |
| 2015年 8月期 | 1,950 9/2 | 648 12/25 | 163,300 10/1 | 10.08 | 3.35 | 1.92 | 0.64 | 143億5200万 | 47億6928万 | 0.67倍 8/31 |
| 2016年 8月期 | 704 10/30 | 512 6/27 | 58,800 10/14 | 12.91 | 9.39 | 0.68 | 0.49 | 51億8144万 | 37億6832万 | 0.51倍 8/31 |
| 2017年 8月期 | 844 8/25 | 493 9/2 | 73,300 8/24 | 9.6 | 5.61 | 0.75 | 0.44 | 62億1184万 | 36億2848万 | 0.69倍 8/31 |
| 2018年 8月期 | 1,230 1/23 | 685 11/15 9/6 | 365,900 1/16 | 9.58 | 5.34 | 1 | 0.55 | 90億5280万 | 50億4160万 | 0.78倍 8/31 |
| 2019年 8月期 | 1,149 7/16 | 658 12/25 | 192,300 11/30 | 5.64 | 3.23 | 0.82 | 0.47 | 84億5664万 | 48億4288万 | 0.68倍 8/30 |
| 2020年 8月期 | 1,017 9/26 | 437 4/3 | 220,700 10/16 | 12.25 | 5.26 | 0.7 | 0.3 | 74億8512万 | 32億1632万 | 0.47倍 8/31 |
| 2021年 8月期 | 1,350 1/8 | 627 9/4 | 3,218,700 1/8 | 20.31 | 9.43 | 0.9 | 0.42 | 99億3600万 | 46億1472万 | 0.49倍 8/31 |
| 2022年 8月期 | 744 9/9 | 507 5/16 | 65,500 10/15 | 31.13 | 21.21 | 0.5 | 0.34 | 54億7584万 | 37億3152万 | 0.37倍 8/31 |
| 2023年 8月期 | 1,011 7/31 | 536 11/17 | 223,100 4/18 | 4.32 | 2.29 | 0.59 | 0.31 | 74億4096万 | 39億4496万 | 0.53倍 8/31 |
| 2024年 8月期 | 1,250 4/10 | 650 12/22 12/14 | 816,400 1/18 | 7.47 | 3.89 | 0.68 | 0.35 | 85億 | 44億2000万 | 0.6倍 8/30 |
| 2025年 8月期 | 1,192 8/25 | 730 4/7 | 336,300 4/24 | 8.4 | 5.15 | 0.61 | 0.37 | 81億4434万 | 49億8772万 | 0.57倍 8/29 |
| 最新 | 841 2026/10/2 | 16,400 | - | - | 57億4613万 | - | ||||
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。
