- 3457
- 2026/09/15
- 時価
- 182億円
- PER 予
- 20.53倍
- 2015年以降
- 6.77-42.37倍
（2015-2026年） - PBR
- 0.96倍
- 2015年以降
- 0.89-10.59倍
（2015-2026年） - 配当 予
- 5.02%
- ROE 予
- 4.69%
- ROA 予
- 1.31%
- 資料
- Link
- CSV,JSON
And Do HD（3457）の株価チャート
株価
9/15
- 前日 (9/14)
- 922
- 始値
- 920
- 高値
- 923
- 安値
- 914
- 終値 -0.65%
- 916
- 出来高 -16.9%
- 59,500
乖離率
- 株価（5日）
移動平均値 - -0.22%
918 - 株価（25日）
移動平均値 - -1.4%
929 - 出来高（5日）
移動平均値 - -50.88%
121,120
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 920 | 923 | 914 | 916 | -0.65% | 59,500 | - | -1.4% | - | - |
| 09/14 | 911 | 922 | 911 | 922 | +1.21% | 71,600 | - | -0.86% | - | - |
| 09/11 | 915 | 918 | 907 | 911 | -1.09% | 204,000 | - | -2.04% | - | - |
| 09/10 | 916 | 921 | 913 | 921 | +0.33% | 166,900 | - | -0.97% | - | - |
| 09/09 | 924 | 924 | 918 | 918 | -0.76% | 103,600 | - | -1.29% | - | - |
| 09/08 | 930 | 931 | 925 | 925 | -1.07% | 72,100 | - | -0.54% | - | - |
| 09/07 | 934 | 938 | 930 | 935 | -0.21% | 58,300 | - | +0.43% | - | - |
| 09/04 | 933 | 937 | 932 | 937 | +0.32% | 68,500 | - | +0.64% | - | - |
| 09/03 | 936 | 938 | 933 | 934 | +0.21% | 52,800 | - | +0.32% | - | - |
| 09/02 | 936 | 943 | 931 | 932 | -0.96% | 94,600 | - | 0% | - | - |
| 09/01 | 935 | 941 | 932 | 941 | +0.75% | 66,000 | - | +0.97% | - | - |
| 08/31 | 940 | 940 | 932 | 934 | -0.53% | 73,000 | - | +0.21% | - | - |
| 08/28 | 939 | 943 | 934 | 939 | +0.21% | 60,400 | - | +0.75% | - | - |
| 08/27 | 934 | 939 | 932 | 937 | +0.32% | 124,900 | - | +0.54% | - | - |
| 08/26 | 929 | 934 | 927 | 934 | +0.65% | 59,800 | - | +0.21% | - | - |
| 08/25 | 930 | 937 | 924 | 928 | -0.32% | 73,100 | - | -0.43% | - | - |
| 08/24 | 933 | 938 | 927 | 931 | +0.22% | 84,500 | - | -0.11% | - | - |
| 08/21 | 924 | 930 | 924 | 929 | +0.87% | 121,700 | - | -0.32% | - | - |
| 08/20 | 922 | 927 | 916 | 921 | +0.22% | 153,200 | - | -1.18% | - | - |
| 08/19 | 921 | 922 | 913 | 919 | -0.54% | 330,800 | - | -1.39% | - | - |
| 08/18 | 926 | 927 | 917 | 924 | +0.22% | 186,600 | - | -1.18% | - | - |
| 08/17 | 924 | 929 | 911 | 922 | -1.5% | 380,500 | - | -1.6% | - | - |
| 08/14 | 942 | 946 | 933 | 936 | -1.47% | 109,700 | - | -0.32% | - | - |
| 08/13 | 939 | 952 | 935 | 950 | +1.39% | 60,900 | - | +1.06% | - | - |
| 08/12 | 927 | 937 | 927 | 937 | +1.3% | 84,200 | - | -0.43% | - | - |
| 08/10 | 925 | 932 | 923 | 925 | 0% | 86,200 | - | -1.7% | - | - |
| 08/07 | 925 | 931 | 925 | 925 | 0% | 48,600 | - | -1.8% | - | - |
| 08/06 | 924 | 928 | 918 | 925 | +0.33% | 101,800 | - | -1.91% | - | - |
| 08/05 | 920 | 925 | 916 | 922 | +0.22% | 65,600 | - | -2.23% | - | - |
| 08/04 | 929 | 931 | 919 | 920 | -0.65% | 131,400 | - | -2.54% | - | - |
| 08/03 | 936 | 936 | 926 | 926 | -1.07% | 82,300 | - | -2.01% | - | - |
| 07/31 | 949 | 950 | 936 | 936 | -1.47% | 58,600 | - | -1.37% | - | - |
| 07/30 | 960 | 960 | 947 | 950 | -1.14% | 74,100 | - | -0.31% | - | - |
| 07/29 | 940 | 966 | 938 | 961 | +2.67% | 91,900 | - | +0.42% | - | - |
| 07/28 | 933 | 945 | 933 | 936 | -0.21% | 67,900 | - | -2.5% | - | - |
| 07/27 | 928 | 939 | 928 | 938 | +1.08% | 83,100 | - | -2.7% | - | - |
| 07/24 | 935 | 935 | 926 | 928 | -0.75% | 92,900 | - | -4.13% | - | - |
| 07/23 | 944 | 945 | 933 | 935 | -0.43% | 64,100 | - | -3.81% | - | - |
| 07/22 | 945 | 945 | 935 | 939 | +0.32% | 64,700 | - | -3.69% | - | - |
| 07/21 | 943 | 951 | 933 | 936 | +0.43% | 66,600 | - | -4.29% | - | - |
| 07/17 | 933 | 945 | 931 | 932 | +0.22% | 126,100 | - | -5.09% | - | - |
| 07/16 | 927 | 937 | 924 | 930 | +0.32% | 140,300 | - | -5.68% | - | - |
| 07/15 | 932 | 935 | 927 | 927 | -0.43% | 146,800 | - | -6.46% | - | - |
| 07/14 | 953 | 953 | 923 | 931 | -5.19% | 316,500 | - | -6.43% | - | - |
| 07/13 | 975 | 984 | 972 | 982 | +1.45% | 47,400 | - | -1.7% | - | - |
| 07/10 | 972 | 981 | 968 | 968 | 0% | 61,400 | - | -3.3% | - | - |
| 07/09 | 970 | 971 | 964 | 968 | -0.21% | 38,400 | - | -3.59% | - | - |
| 07/08 | 970 | 971 | 959 | 970 | +0.1% | 47,400 | - | -3.48% | - | - |
| 07/07 | 967 | 971 | 960 | 969 | +1.15% | 86,500 | - | -3.68% | - | - |
| 07/06 | 954 | 958 | 949 | 958 | +1.05% | 76,000 | - | -4.77% | - | - |
| 07/03 | 948 | 956 | 942 | 948 | +0.74% | 142,100 | - | -5.95% | - | - |
| 07/02 | 942 | 946 | 937 | 941 | +1.18% | 153,000 | - | -6.83% | - | - |
| 07/01 | 946 | 952 | 924 | 930 | -1.59% | 253,700 | - | -8.28% | - | - |
| 06/30 | 963 | 967 | 944 | 945 | -0.32% | 177,000 | - | -7.17% | - | - |
| 06/29 | 935 | 964 | 931 | 948 | -7.78% | 477,000 | - | -7.06% | - | - |
| 06/26 | 1,039 | 1,042 | 1,028 | 1,028 | -1.06% | 222,600 | - | +0.49% | - | - |
| 06/25 | 1,037 | 1,044 | 1,036 | 1,039 | +0.1% | 83,600 | - | +1.46% | - | - |
| 06/24 | 1,036 | 1,043 | 1,029 | 1,038 | +0.39% | 88,300 | - | +1.27% | - | - |
| 06/23 | 1,033 | 1,041 | 1,030 | 1,034 | -0.1% | 68,800 | - | +0.88% | - | - |
| 06/22 | 1,031 | 1,040 | 1,031 | 1,035 | +0.58% | 74,700 | - | +0.88% | - | - |
| 06/19 | 1,028 | 1,035 | 1,026 | 1,029 | 0% | 50,300 | - | +0.19% | - | - |
| 06/18 | 1,030 | 1,034 | 1,023 | 1,029 | +0.59% | 58,200 | - | 0% | - | - |
| 06/17 | 1,022 | 1,030 | 1,021 | 1,023 | +0.2% | 29,800 | - | -0.78% | - | - |
| 06/16 | 1,040 | 1,040 | 1,021 | 1,021 | -1.07% | 55,700 | - | -0.97% | - | - |
| 06/15 | 1,037 | 1,043 | 1,032 | 1,032 | 0% | 45,700 | - | 0% | - | - |
| 06/12 | 1,041 | 1,045 | 1,031 | 1,032 | -0.58% | 47,900 | - | -0.1% | - | - |
| 06/11 | 1,041 | 1,043 | 1,034 | 1,038 | -0.19% | 45,600 | - | +0.48% | - | - |
| 06/10 | 1,035 | 1,044 | 1,030 | 1,040 | +0.58% | 52,500 | - | +0.68% | - | - |
| 06/09 | 1,040 | 1,049 | 1,026 | 1,034 | +0.39% | 60,600 | - | 0% | - | - |
| 06/08 | 1,033 | 1,050 | 1,025 | 1,030 | -0.39% | 86,300 | - | -0.58% | - | - |
| 06/05 | 1,002 | 1,034 | 1,002 | 1,034 | +4.02% | 80,900 | - | -0.39% | - | - |
| 06/04 | 998 | 1,002 | 989 | 994 | -0.4% | 222,100 | - | -4.42% | - | - |
| 06/03 | 982 | 1,002 | 972 | 998 | +1.63% | 139,100 | - | -4.31% | - | - |
| 06/02 | 986 | 989 | 969 | 982 | -1.11% | 201,500 | - | -6.21% | - | - |
| 06/01 | 1,008 | 1,008 | 981 | 993 | -1.39% | 283,700 | - | -5.52% | - | - |
| 05/29 | 1,024 | 1,025 | 1,005 | 1,007 | -1.95% | 252,000 | - | -4.64% | - | - |
| 05/28 | 1,028 | 1,036 | 1,018 | 1,027 | -0.1% | 141,100 | - | -3.2% | - | - |
| 05/27 | 1,017 | 1,034 | 1,013 | 1,028 | +1.48% | 122,600 | - | -3.38% | - | - |
| 05/26 | 1,021 | 1,026 | 1,006 | 1,013 | -0.78% | 167,000 | - | -5.15% | - | - |
| 05/25 | 1,063 | 1,063 | 1,018 | 1,021 | -3.22% | 130,700 | - | -4.76% | - | - |
| 05/22 | 1,055 | 1,061 | 1,051 | 1,055 | +0.29% | 30,200 | - | -1.95% | - | - |
| 05/21 | 1,050 | 1,065 | 1,049 | 1,052 | +0.96% | 40,800 | - | -2.41% | - | - |
| 05/20 | 1,059 | 1,059 | 1,039 | 1,042 | -1.88% | 76,200 | - | -3.61% | - | - |
| 05/19 | 1,059 | 1,074 | 1,057 | 1,062 | +0.47% | 56,500 | - | -2.03% | - | - |
| 05/18 | 1,082 | 1,084 | 1,049 | 1,057 | -2.4% | 112,500 | - | -2.67% | - | - |
| 05/15 | 1,077 | 1,099 | 1,075 | 1,083 | +0.84% | 50,700 | - | -0.55% | - | - |
| 05/14 | 1,096 | 1,105 | 1,073 | 1,074 | +3.67% | 128,000 | - | -1.47% | - | - |
| 05/13 | 1,040 | 1,042 | 1,030 | 1,036 | -0.1% | 69,900 | - | -5.13% | - | - |
| 05/12 | 1,049 | 1,049 | 1,036 | 1,037 | -0.67% | 44,800 | - | -5.3% | - | - |
| 05/11 | 1,044 | 1,061 | 1,043 | 1,044 | +0.19% | 52,300 | - | -4.83% | - | - |
| 05/08 | 1,055 | 1,055 | 1,040 | 1,042 | -0.95% | 59,000 | - | -5.19% | - | - |
| 05/07 | 1,070 | 1,073 | 1,050 | 1,052 | -0.85% | 67,600 | - | -4.45% | - | - |
| 05/01 | 1,071 | 1,071 | 1,060 | 1,061 | -0.66% | 40,200 | - | -3.81% | - | - |
| 04/30 | 1,081 | 1,084 | 1,068 | 1,068 | -1.48% | 58,200 | - | -3.35% | - | - |
| 04/28 | 1,078 | 1,088 | 1,076 | 1,084 | +0.74% | 33,400 | - | -1.99% | - | - |
| 04/27 | 1,080 | 1,088 | 1,075 | 1,076 | -0.28% | 70,900 | - | -2.71% | - | - |
| 04/24 | 1,086 | 1,091 | 1,079 | 1,079 | -1.01% | 32,300 | - | -2.26% | - | - |
| 04/23 | 1,100 | 1,104 | 1,086 | 1,090 | -1.09% | 61,400 | - | -1.27% | - | - |
| 04/22 | 1,120 | 1,120 | 1,102 | 1,102 | -1.17% | 27,600 | - | -0.18% | - | - |
| 04/21 | 1,120 | 1,126 | 1,115 | 1,115 | -0.45% | 20,900 | - | +1.09% | - | - |
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 | |
| 2015年 6月期 | 733 14,650 5/29 | 192 3,830 3/27 | 12,540,000 627,000 3/25 | 122億9574万 | 31億766万 | +119.72% 5/28 | -21.12% 6/29 |
| 2016年 6月期 | 1,355 2,710 5/9 | 326 1,302 8/25 | 1,899,200 474,800 3/10 | 227億4503万 | 54億6384万 | +49.92% 3/15 | -20.14% 6/16 |
| 2017年 6月期 | 956 1,911 7/1 | 525 1,050 9/1 | 716,000 358,000 9/6 | 160億3902万 | 88億9770万 | +23.28% 3/9 | -29.54% 8/26 |
| 2018年 6月期 | 3,175 6,350 5/18 | 705 1,410 9/6 | 1,656,800 828,400 5/9 | 539億8770万 | 119億8218万 | +38.74% 5/11 | -16.09% 2/6 |
| 2019年 6月期 | 2,695 8/30 8/27 | 882 12/25 | 2,191,100 2/5 | 522億4742万 | 171億2420万 | +35.44% 2/7 | -29.81% 11/14 |
| 2020年 6月期 | 1,979 10/7 | 550 3/19 | 943,900 8/14 | 385億500万 | 107億1422万 | +24.22% 5/26 | -40.29% 3/19 |
| 2021年 6月期 | 1,436 10/20 | 754 7/31 | 523,300 8/13 | 279億9453万 | 146億9606万 | +19.29% 10/8 | -10.97% 5/12 |
| 2022年 6月期 | 1,138 11/16 | 805 1/27 | 518,700 11/12 | 222億5609万 | 157億4515万 | +14.86% 11/16 | -9.48% 7/1 |
| 2023年 6月期 | 1,292 6/28 6/23 | 760 12/27 | 411,400 6/29 | 252億8082万 | 148億7046万 | +18.15% 5/22 | -10.1% 7/12 |
| 2024年 6月期 | 1,319 4/15 | 935 10/24 | 440,900 6/27 | 262億4598万 | 185億9715万 | +10.19% 3/29 | -9.25% 8/2 |
| 2025年 6月期 | 1,395 4/23 | 825 8/5 | 641,200 12/20 | 277億7947万 | 164億2311万 | +16.38% 12/26 | -20.19% 8/5 |
| 2026年 6月期 | 1,142 4/8 | 931 6/29 | 477,000 6/29 | 228億482万 | - | +6.53% 1/16 | -8.25% 7/1 |
| 最新 | 916 2026/9/15 | 59,500 | 182億9178万 | -1.4% 929 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/09/15 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
192円（2015/03/27） - 378%（4.78倍）
916円（9/15）
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。
