- 3447
- 2026/09/29
- 時価
- 136億円
- PER 予
- 8.19倍
- 2018年以降
- 5.01-27.19倍
（2018-2026年） - PBR
- 0.76倍
- 2018年以降
- 0.51-1.37倍
（2018-2026年） - 配当 予
- 3.73%
- ROE 予
- 9.27%
- ROA 予
- 4.91%
- 資料
- Link
- CSV,JSON
信和（3447）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,010
- 始値
- 977
- 高値
- 979
- 安値
- 964
- 終値 -4.36%
- 966
- 出来高 +108.73%
- 88,500
乖離率
- 株価（5日）
移動平均値 - -4.07%
1,007 - 株価（25日）
移動平均値 - -4.83%
1,015 - 出来高（5日）
移動平均値 - +101.23%
43,980
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 977 | 979 | 964 | 966 | -4.36% | 88,500 | - | -4.83% | - | - |
| 09/28 | 1,014 | 1,019 | 1,002 | 1,010 | -0.39% | 42,400 | - | -0.69% | - | - |
| 09/25 | 1,017 | 1,022 | 1,011 | 1,014 | -0.88% | 26,400 | - | -0.29% | - | - |
| 09/24 | 1,025 | 1,025 | 1,015 | 1,023 | +0.29% | 30,400 | - | +0.49% | - | - |
| 09/18 | 1,023 | 1,026 | 1,020 | 1,020 | -0.29% | 32,200 | - | +0.2% | - | - |
| 09/17 | 1,013 | 1,023 | 1,013 | 1,023 | +0.99% | 27,700 | - | +0.39% | - | - |
| 09/16 | 1,015 | 1,019 | 1,012 | 1,013 | -0.2% | 14,000 | - | -0.59% | - | - |
| 09/15 | 1,011 | 1,016 | 1,009 | 1,015 | +0.59% | 16,900 | - | -0.39% | - | - |
| 09/14 | 1,004 | 1,013 | 1,003 | 1,009 | +0.5% | 13,700 | - | -1.08% | - | - |
| 09/11 | 1,003 | 1,005 | 992 | 1,004 | +0.1% | 25,300 | - | -1.76% | - | - |
| 09/10 | 998 | 1,003 | 991 | 1,003 | +0.5% | 23,000 | - | -1.96% | - | - |
| 09/09 | 991 | 999 | 990 | 998 | +0.4% | 27,700 | - | -2.63% | - | - |
| 09/08 | 1,001 | 1,007 | 994 | 994 | -1.09% | 50,600 | - | -3.02% | - | - |
| 09/07 | 1,009 | 1,011 | 1,002 | 1,005 | -0.4% | 35,200 | - | -1.95% | - | - |
| 09/04 | 1,009 | 1,017 | 1,006 | 1,009 | -0.49% | 16,800 | - | -1.56% | - | - |
| 09/03 | 1,016 | 1,019 | 1,007 | 1,014 | -0.2% | 31,800 | - | -0.98% | - | - |
| 09/02 | 1,028 | 1,028 | 1,012 | 1,016 | -1.17% | 46,400 | - | -0.68% | - | - |
| 09/01 | 1,031 | 1,034 | 1,023 | 1,028 | -0.29% | 22,200 | - | +0.59% | - | - |
| 08/31 | 1,033 | 1,034 | 1,023 | 1,031 | +0.1% | 16,600 | - | +0.98% | - | - |
| 08/28 | 1,028 | 1,033 | 1,022 | 1,030 | +0.29% | 20,500 | - | +1.08% | - | - |
| 08/27 | 1,029 | 1,033 | 1,023 | 1,027 | -0.29% | 10,500 | - | +0.98% | - | - |
| 08/26 | 1,029 | 1,034 | 1,026 | 1,030 | +0.1% | 10,600 | - | +1.38% | - | - |
| 08/25 | 1,032 | 1,035 | 1,015 | 1,029 | -0.29% | 21,600 | - | +1.38% | - | - |
| 08/24 | 1,031 | 1,038 | 1,028 | 1,032 | +0.19% | 18,300 | - | +1.88% | - | - |
| 08/21 | 1,037 | 1,037 | 1,022 | 1,030 | +0.29% | 15,700 | - | +1.78% | - | - |
| 08/20 | 1,019 | 1,030 | 1,019 | 1,027 | +1.68% | 22,500 | - | +1.68% | - | - |
| 08/19 | 1,029 | 1,029 | 1,003 | 1,010 | -1.75% | 31,500 | - | +0.3% | - | - |
| 08/18 | 1,021 | 1,031 | 1,020 | 1,028 | +0.29% | 14,200 | - | +2.29% | - | - |
| 08/17 | 1,030 | 1,038 | 1,023 | 1,025 | -0.87% | 38,600 | - | +2.3% | - | - |
| 08/14 | 1,030 | 1,037 | 1,024 | 1,034 | +0.58% | 14,100 | - | +3.61% | - | - |
| 08/13 | 1,030 | 1,034 | 1,019 | 1,028 | 0% | 18,100 | - | +3.32% | - | - |
| 08/12 | 1,025 | 1,034 | 1,012 | 1,028 | -0.39% | 51,600 | - | +3.63% | - | - |
| 08/10 | 1,050 | 1,053 | 984 | 1,032 | -1.71% | 122,500 | - | +4.35% | - | - |
| 08/07 | 1,048 | 1,051 | 1,034 | 1,050 | +0.19% | 37,900 | - | +6.49% | - | - |
| 08/06 | 1,032 | 1,049 | 1,020 | 1,048 | +1.65% | 30,700 | - | +6.72% | - | - |
| 08/05 | 1,030 | 1,048 | 1,022 | 1,031 | +1.88% | 58,200 | - | +5.42% | - | - |
| 08/04 | 997 | 1,025 | 990 | 1,012 | +1.81% | 34,400 | - | +3.79% | - | - |
| 08/03 | 994 | 1,000 | 975 | 994 | 0% | 36,900 | - | +2.26% | - | - |
| 07/31 | 1,000 | 1,005 | 988 | 994 | -0.3% | 21,600 | - | +2.58% | - | - |
| 07/30 | 996 | 1,000 | 990 | 997 | +0.1% | 10,200 | - | +3.21% | - | - |
| 07/29 | 993 | 997 | 985 | 996 | +1.01% | 21,000 | - | +3.53% | - | - |
| 07/28 | 986 | 991 | 983 | 986 | -0.3% | 9,700 | - | +2.92% | - | - |
| 07/27 | 985 | 1,000 | 985 | 989 | +0.71% | 26,300 | - | +3.56% | - | - |
| 07/24 | 995 | 995 | 980 | 982 | -1.41% | 31,000 | - | +3.15% | - | - |
| 07/23 | 995 | 1,001 | 992 | 996 | +0.1% | 14,600 | - | +4.84% | - | - |
| 07/22 | 992 | 1,005 | 992 | 995 | -0.5% | 20,500 | - | +5.07% | - | - |
| 07/21 | 989 | 1,002 | 989 | 1,000 | +1.11% | 40,500 | - | +6.04% | - | - |
| 07/17 | 1,001 | 1,009 | 976 | 989 | -1.59% | 86,000 | - | +5.32% | - | - |
| 07/16 | 970 | 1,011 | 963 | 1,005 | +3.29% | 114,100 | - | +7.49% | - | - |
| 07/15 | 959 | 973 | 959 | 973 | +1.46% | 34,900 | - | +4.62% | - | - |
| 07/14 | 950 | 964 | 950 | 959 | +0.95% | 16,000 | - | +3.45% | - | - |
| 07/13 | 950 | 957 | 943 | 950 | -0.42% | 23,200 | - | +2.81% | - | - |
| 07/10 | 937 | 954 | 937 | 954 | +2.36% | 16,000 | - | +3.58% | - | - |
| 07/09 | 946 | 947 | 932 | 932 | -1.48% | 22,100 | - | +1.3% | - | - |
| 07/08 | 955 | 955 | 946 | 946 | -0.84% | 18,000 | - | +3.16% | - | - |
| 07/07 | 955 | 963 | 951 | 954 | -0.21% | 17,000 | - | +4.38% | - | - |
| 07/06 | 958 | 963 | 953 | 956 | -0.31% | 20,200 | - | +4.94% | - | - |
| 07/03 | 960 | 960 | 953 | 959 | +0.63% | 12,900 | - | +5.62% | - | - |
| 07/02 | 959 | 962 | 947 | 953 | -0.21% | 29,400 | - | +5.3% | - | - |
| 07/01 | 945 | 956 | 944 | 955 | +1.06% | 30,100 | - | +5.76% | - | - |
| 06/30 | 946 | 947 | 935 | 945 | +0.53% | 24,300 | - | +4.88% | - | - |
| 06/29 | 931 | 943 | 930 | 940 | +1.08% | 35,600 | - | +4.68% | - | - |
| 06/26 | 911 | 930 | 907 | 930 | +2.65% | 49,800 | - | +3.68% | - | - |
| 06/25 | 909 | 917 | 903 | 906 | +0.67% | 22,200 | - | +1.12% | - | - |
| 06/24 | 905 | 914 | 895 | 900 | -0.66% | 27,800 | - | +0.56% | - | - |
| 06/23 | 908 | 920 | 906 | 906 | -0.22% | 19,600 | - | +1.23% | - | - |
| 06/22 | 918 | 918 | 902 | 908 | -1.2% | 39,200 | - | +1.45% | - | - |
| 06/19 | 917 | 922 | 913 | 919 | +0.22% | 9,300 | - | +2.68% | - | - |
| 06/18 | 918 | 923 | 913 | 917 | +0.44% | 32,000 | - | +2.46% | - | - |
| 06/17 | 905 | 915 | 905 | 913 | +1% | 12,000 | - | +2.01% | - | - |
| 06/16 | 910 | 913 | 903 | 904 | +0.22% | 20,000 | - | +0.78% | - | - |
| 06/15 | 893 | 904 | 893 | 902 | +1.23% | 25,600 | - | +0.45% | - | - |
| 06/12 | 889 | 896 | 886 | 891 | +0.79% | 12,600 | - | -1% | - | - |
| 06/11 | 882 | 888 | 876 | 884 | -0.45% | 40,000 | - | -2.1% | - | - |
| 06/10 | 900 | 900 | 885 | 888 | 0% | 22,700 | - | -2.09% | - | - |
| 06/09 | 900 | 900 | 887 | 888 | +0.34% | 15,600 | - | -2.42% | - | - |
| 06/08 | 900 | 900 | 881 | 885 | -2.75% | 45,600 | - | -3.07% | - | - |
| 06/05 | 886 | 910 | 886 | 910 | +4.84% | 55,900 | - | -0.87% | - | - |
| 06/04 | 869 | 878 | 864 | 868 | -0.34% | 32,700 | - | -5.75% | - | - |
| 06/03 | 874 | 875 | 864 | 871 | +0.23% | 38,500 | - | -5.94% | - | - |
| 06/02 | 879 | 895 | 866 | 869 | -1.14% | 52,700 | - | -6.66% | - | - |
| 06/01 | 893 | 893 | 875 | 879 | -1.57% | 57,100 | - | -6.09% | - | - |
| 05/29 | 902 | 912 | 893 | 893 | -0.89% | 30,700 | - | -5.1% | - | - |
| 05/28 | 904 | 905 | 896 | 901 | +0.33% | 23,200 | - | -4.76% | - | - |
| 05/27 | 890 | 903 | 890 | 898 | +0.9% | 35,600 | - | -5.47% | - | - |
| 05/26 | 892 | 893 | 885 | 890 | -0.45% | 34,400 | - | -6.81% | - | - |
| 05/25 | 905 | 909 | 894 | 894 | -1.22% | 31,800 | - | -6.78% | - | - |
| 05/22 | 905 | 908 | 895 | 905 | +0.67% | 39,200 | - | -6.02% | - | - |
| 05/21 | 897 | 905 | 896 | 899 | +1.01% | 34,900 | - | -7.03% | - | - |
| 05/20 | 914 | 914 | 889 | 890 | -2.73% | 80,100 | - | -8.34% | - | - |
| 05/19 | 905 | 918 | 903 | 915 | +0.44% | 45,900 | - | -6.35% | - | - |
| 05/18 | 919 | 921 | 904 | 911 | -0.76% | 59,900 | - | -7.14% | - | - |
| 05/15 | 921 | 930 | 916 | 918 | -0.33% | 32,500 | - | -6.8% | - | - |
| 05/14 | 942 | 942 | 920 | 921 | -2.23% | 63,900 | - | -6.88% | - | - |
| 05/13 | 944 | 946 | 938 | 942 | -0.42% | 29,100 | - | -5.14% | - | - |
| 05/12 | 938 | 955 | 938 | 946 | +0.96% | 73,900 | - | -4.92% | - | - |
| 05/11 | 983 | 983 | 926 | 937 | -3.6% | 239,800 | - | -6.11% | - | - |
| 05/08 | 980 | 980 | 962 | 972 | -0.82% | 54,000 | - | -2.8% | - | - |
| 05/07 | 976 | 984 | 968 | 980 | +1.55% | 34,200 | - | -2% | - | - |
| 05/01 | 979 | 984 | 965 | 965 | -1.23% | 65,800 | - | -3.69% | - | - |
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 | |
| 2018年 3月期 | 1,192 3/22 | 1,040 3/30 | 3,010,700 3/20 | 164億3577万 | 143億3993万 | +1.6% 5/2 | -0.42% 4/24 |
| 2019年 3月期 | 1,197 7/12 | 958 12/25 | 604,900 4/5 | 165億471万 | 132億928万 | +5.87% 11/30 | -7.03% 10/30 10/29 |
| 2020年 3月期 | 1,150 1/8 1/7 | 694 3/13 | 612,500 4/25 | 160億8712万 | 97億822万 | +7.08% 11/11 9/20 | -26.83% 3/13 |
| 2021年 3月期 | 934 3/23 | 632 4/6 | 292,800 5/18 | 131億5931万 | 89億437万 | +14.03% 3/9 | -6.74% 4/21 |
| 2022年 3月期 | 863 1/4 | 681 8/10 | 252,100 8/12 | 121億7088万 | 96億414万 | +9.29% 11/8 | -7.02% 6/23 6/21 |
| 2023年 3月期 | 846 8/1 | 710 3/30 | 724,000 2/15 | 119億3113万 | 100億1313万 | +5.03% 8/1 | -9.07% 2/15 |
| 2024年 3月期 | 801 9/19 9/15 | 709 4/7 | 357,500 5/15 | 112億9650万 | 99億9902万 | +4.97% 1/11 | -6.26% 10/4 |
| 2025年 3月期 | 852 2/14 | 677 8/5 | 430,700 2/14 | 120億1575万 | 95億4773万 | +11.8% 2/14 | -14.73% 4/7 |
| 2026年 3月期 | 1,089 3/2 | 632 4/7 | 788,900 2/9 | 153億5816万 | 89億1309万 | +13.18% 11/27 | -6.23% 10/14 |
| 最新 | 966 2026/9/29 | 88,500 | 136億2349万 | -4.83% 1,015 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/29 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
632円（2025/04/07） - 53%（1.53倍）
966円（9/29）
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。
