- 3465
- 2026/09/25
- 時価
- 1042億円
- PER 予
- 5.28倍
- 2016年以降
- 1.8-13.58倍
（2016-2026年） - PBR
- 1.34倍
- 2016年以降
- 0.56-3.47倍
（2016-2026年） - 配当 予
- 4.57%
- ROE 予
- 25.38%
- ROA 予
- 5.25%
- 資料
- Link
- CSV,JSON
ケイアイスター不動産（3465）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,295
- 始値
- 3,325
- 高値
- 3,330
- 安値
- 3,275
- 終値 -0.3%
- 3,285
- 出来高 -11.96%
- 122,200
乖離率
- 株価（5日）
移動平均値 - +0.27%
3,276 - 株価（25日）
移動平均値 - -5.28%
3,468 - 出来高（5日）
移動平均値 - -4.37%
127,780
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,325 | 3,330 | 3,275 | 3,285 | -0.3% | 122,200 | - | -5.28% | - | - |
| 09/24 | 3,250 | 3,310 | 3,240 | 3,295 | +1.07% | 138,800 | - | -5.56% | - | - |
| 09/18 | 3,275 | 3,295 | 3,250 | 3,260 | -1.06% | 155,500 | - | -7.2% | - | - |
| 09/17 | 3,280 | 3,310 | 3,270 | 3,295 | +1.54% | 154,200 | - | -6.87% | - | - |
| 09/16 | 3,240 | 3,275 | 3,235 | 3,245 | +0.31% | 68,200 | - | -8.85% | - | - |
| 09/15 | 3,255 | 3,260 | 3,215 | 3,235 | -0.15% | 89,700 | - | -9.56% | - | - |
| 09/14 | 3,170 | 3,255 | 3,165 | 3,240 | +2.86% | 124,800 | - | -9.87% | - | - |
| 09/11 | 3,150 | 3,165 | 3,135 | 3,150 | -2.17% | 166,700 | - | -12.74% | - | - |
| 09/10 | 3,225 | 3,250 | 3,200 | 3,220 | -1.38% | 122,600 | - | -11.25% | - | - |
| 09/09 | 3,220 | 3,275 | 3,200 | 3,265 | +0.46% | 104,500 | - | -10.3% | - | - |
| 09/08 | 3,270 | 3,300 | 3,250 | 3,250 | -1.37% | 117,000 | - | -10.86% | - | - |
| 09/07 | 3,320 | 3,355 | 3,270 | 3,295 | +0.61% | 135,200 | - | -9.82% | - | - |
| 09/04 | 3,300 | 3,330 | 3,260 | 3,275 | -0.61% | 210,500 | - | -10.62% | - | - |
| 09/03 | 3,375 | 3,375 | 3,290 | 3,295 | -2.23% | 185,600 | - | -10.36% | - | - |
| 09/02 | 3,520 | 3,520 | 3,370 | 3,370 | -5.6% | 265,000 | - | -8.67% | - | - |
| 09/01 | 3,530 | 3,595 | 3,520 | 3,570 | +0.42% | 156,000 | - | -3.51% | - | - |
| 08/31 | 3,700 | 3,700 | 3,555 | 3,555 | -4.69% | 305,700 | - | -3.94% | - | - |
| 08/28 | 3,745 | 3,760 | 3,675 | 3,730 | -0.53% | 179,500 | - | +0.76% | - | - |
| 08/27 | 3,805 | 3,855 | 3,730 | 3,750 | -2.09% | 181,100 | - | +1.43% | - | - |
| 08/26 | 3,910 | 3,925 | 3,800 | 3,830 | -1.67% | 137,600 | - | +3.68% | - | - |
| 08/25 | 3,885 | 3,910 | 3,810 | 3,895 | -0.51% | 141,200 | - | +5.58% | - | - |
| 08/24 | 3,985 | 3,990 | 3,890 | 3,915 | +1.29% | 162,000 | - | +6.47% | - | - |
| 08/21 | 3,850 | 3,870 | 3,800 | 3,865 | +0.39% | 92,400 | - | +5.37% | - | - |
| 08/20 | 3,790 | 3,860 | 3,770 | 3,850 | +2.39% | 132,100 | - | +5.13% | - | - |
| 08/19 | 3,815 | 3,895 | 3,735 | 3,760 | -1.18% | 187,700 | - | +2.87% | - | - |
| 08/18 | 3,860 | 3,880 | 3,790 | 3,805 | -2.44% | 201,100 | - | +4.25% | - | - |
| 08/17 | 3,830 | 3,950 | 3,815 | 3,900 | 0% | 287,400 | - | +6.94% | - | - |
| 08/14 | 3,990 | 4,020 | 3,695 | 3,900 | +1.96% | 698,100 | - | +7.14% | - | - |
| 08/13 | 3,745 | 3,885 | 3,745 | 3,825 | +4.08% | 255,900 | - | +5.28% | - | - |
| 08/12 | 3,695 | 3,765 | 3,675 | 3,675 | -0.27% | 147,300 | - | +1.27% | - | - |
| 08/10 | 3,650 | 3,720 | 3,605 | 3,685 | +1.94% | 148,500 | - | +1.49% | - | - |
| 08/07 | 3,620 | 3,630 | 3,570 | 3,615 | +0.42% | 65,000 | - | -0.5% | - | - |
| 08/06 | 3,535 | 3,620 | 3,535 | 3,600 | +2.42% | 104,300 | - | -0.91% | - | - |
| 08/05 | 3,480 | 3,535 | 3,465 | 3,515 | +2.63% | 112,800 | - | -3.27% | - | - |
| 08/04 | 3,450 | 3,475 | 3,425 | 3,425 | -0.58% | 76,800 | - | -5.93% | - | - |
| 08/03 | 3,500 | 3,500 | 3,395 | 3,445 | -2.68% | 132,100 | - | -5.69% | - | - |
| 07/31 | 3,590 | 3,620 | 3,505 | 3,540 | -1.12% | 94,700 | - | -3.44% | - | - |
| 07/30 | 3,600 | 3,640 | 3,550 | 3,580 | -1.92% | 80,700 | - | -2.59% | - | - |
| 07/29 | 3,630 | 3,670 | 3,600 | 3,650 | +0.83% | 99,100 | - | -0.76% | - | - |
| 07/28 | 3,600 | 3,650 | 3,550 | 3,620 | +0.84% | 105,500 | - | -1.63% | - | - |
| 07/27 | 3,625 | 3,645 | 3,585 | 3,590 | +0.42% | 122,500 | - | -2.63% | - | - |
| 07/24 | 3,595 | 3,625 | 3,550 | 3,575 | -1.24% | 70,500 | - | -3.35% | - | - |
| 07/23 | 3,620 | 3,650 | 3,600 | 3,620 | -1.36% | 77,600 | - | -2.45% | - | - |
| 07/22 | 3,705 | 3,725 | 3,665 | 3,670 | -1.08% | 49,000 | - | -1.32% | - | - |
| 07/21 | 3,580 | 3,765 | 3,580 | 3,710 | +3.63% | 77,000 | - | -0.38% | - | - |
| 07/17 | 3,690 | 3,710 | 3,540 | 3,580 | -3.37% | 119,300 | - | -4.02% | - | - |
| 07/16 | 3,700 | 3,735 | 3,680 | 3,705 | +0.14% | 37,900 | - | -0.91% | - | - |
| 07/15 | 3,705 | 3,745 | 3,675 | 3,700 | +0.54% | 48,100 | - | -1.1% | - | - |
| 07/14 | 3,640 | 3,700 | 3,620 | 3,680 | +1.1% | 49,700 | - | -1.81% | - | - |
| 07/13 | 3,760 | 3,780 | 3,635 | 3,640 | -2.67% | 66,600 | - | -3.06% | - | - |
| 07/10 | 3,715 | 3,765 | 3,710 | 3,740 | +0.67% | 61,300 | - | -0.37% | - | - |
| 07/09 | 3,695 | 3,740 | 3,665 | 3,715 | -0.27% | 61,800 | - | -0.85% | - | - |
| 07/08 | 3,725 | 3,770 | 3,695 | 3,725 | -0.13% | 88,000 | - | -0.43% | - | - |
| 07/07 | 3,710 | 3,770 | 3,705 | 3,730 | 0% | 60,000 | - | -0.13% | - | - |
| 07/06 | 3,740 | 3,825 | 3,725 | 3,730 | +0.4% | 68,800 | - | +0.21% | - | - |
| 07/03 | 3,675 | 3,730 | 3,675 | 3,715 | +2.48% | 67,500 | - | +0.19% | - | - |
| 07/02 | 3,620 | 3,690 | 3,610 | 3,625 | +0.14% | 81,700 | - | -1.95% | - | - |
| 07/01 | 3,685 | 3,710 | 3,615 | 3,620 | -2.03% | 72,900 | - | -1.87% | - | - |
| 06/30 | 3,775 | 3,780 | 3,695 | 3,695 | -0.94% | 67,800 | - | +0.49% | - | - |
| 06/29 | 3,775 | 3,835 | 3,685 | 3,730 | -0.8% | 83,700 | - | +1.83% | - | - |
| 06/26 | 3,775 | 3,780 | 3,730 | 3,760 | -0.13% | 66,300 | - | +3.07% | - | - |
| 06/25 | 3,780 | 3,780 | 3,720 | 3,765 | +3.15% | 89,300 | - | +3.75% | - | - |
| 06/24 | 3,720 | 3,765 | 3,650 | 3,650 | -1.88% | 62,600 | - | +1.11% | - | - |
| 06/23 | 3,785 | 3,785 | 3,700 | 3,720 | -1.85% | 114,300 | - | +3.39% | - | - |
| 06/22 | 3,870 | 3,910 | 3,790 | 3,790 | -2.7% | 82,400 | - | +5.63% | - | - |
| 06/19 | 3,880 | 3,935 | 3,820 | 3,895 | +0.52% | 164,800 | - | +8.95% | - | - |
| 06/18 | 3,820 | 3,915 | 3,800 | 3,875 | +1.44% | 136,800 | - | +8.88% | - | - |
| 06/17 | 3,905 | 3,945 | 3,800 | 3,820 | +1.06% | 81,000 | - | +8.31% | - | - |
| 06/16 | 3,835 | 3,860 | 3,775 | 3,780 | -1.95% | 91,800 | - | +7.97% | - | - |
| 06/15 | 3,955 | 3,965 | 3,835 | 3,855 | +1.05% | 121,600 | - | +10.84% | - | - |
| 06/12 | 3,835 | 3,885 | 3,770 | 3,815 | +1.33% | 109,800 | - | +10.58% | - | - |
| 06/11 | 3,830 | 3,855 | 3,650 | 3,765 | -2.84% | 142,300 | - | +10.06% | - | - |
| 06/10 | 3,865 | 4,030 | 3,845 | 3,875 | +0.52% | 219,300 | - | +14.1% | - | - |
| 06/09 | 3,680 | 3,860 | 3,660 | 3,855 | +6.79% | 278,800 | - | +14.46% | - | - |
| 06/08 | 3,515 | 3,670 | 3,515 | 3,610 | +1.4% | 130,800 | - | +8.12% | - | - |
| 06/05 | 3,630 | 3,690 | 3,530 | 3,560 | -0.42% | 122,600 | - | +7.04% | - | - |
| 06/04 | 3,525 | 3,615 | 3,475 | 3,575 | +0.14% | 140,900 | - | +7.88% | - | - |
| 06/03 | 3,455 | 3,595 | 3,400 | 3,570 | +5.31% | 179,300 | - | +8.21% | - | - |
| 06/02 | 3,390 | 3,420 | 3,285 | 3,390 | -0.29% | 146,700 | - | +3.16% | - | - |
| 06/01 | 3,440 | 3,450 | 3,325 | 3,400 | -1.16% | 140,100 | - | +3.63% | - | - |
| 05/29 | 3,425 | 3,475 | 3,380 | 3,440 | +0.44% | 126,100 | - | +4.94% | - | - |
| 05/28 | 3,410 | 3,525 | 3,390 | 3,425 | +3.32% | 188,100 | - | +4.55% | - | - |
| 05/27 | 3,330 | 3,340 | 3,285 | 3,315 | -0.75% | 86,200 | - | +1.25% | - | - |
| 05/26 | 3,350 | 3,430 | 3,280 | 3,340 | -0.3% | 134,800 | - | +2.05% | - | - |
| 05/25 | 3,350 | 3,410 | 3,300 | 3,350 | +1.67% | 177,700 | - | +2.51% | - | - |
| 05/22 | 3,400 | 3,410 | 3,250 | 3,295 | +0.3% | 153,100 | - | +1.01% | - | - |
| 05/21 | 3,400 | 3,425 | 3,270 | 3,285 | -2.23% | 118,900 | - | +0.61% | - | - |
| 05/20 | 3,415 | 3,450 | 3,330 | 3,360 | -2.75% | 177,000 | - | +2.38% | - | - |
| 05/19 | 3,525 | 3,555 | 3,395 | 3,455 | -0.58% | 235,700 | - | +4.92% | - | - |
| 05/18 | 3,520 | 3,580 | 3,440 | 3,475 | -0.71% | 256,900 | - | +5.33% | - | - |
| 05/15 | 3,425 | 3,540 | 3,355 | 3,500 | +13.82% | 392,000 | - | +6.03% | - | - |
| 05/14 | 3,130 | 3,150 | 3,065 | 3,075 | -2.38% | 172,900 | - | -6.79% | - | - |
| 05/13 | 3,230 | 3,230 | 3,135 | 3,150 | -2.17% | 136,100 | - | -4.98% | - | - |
| 05/12 | 3,210 | 3,275 | 3,195 | 3,220 | +2.38% | 176,900 | - | -3.19% | - | - |
| 05/11 | 3,090 | 3,155 | 3,075 | 3,145 | +1.94% | 156,100 | - | -5.64% | - | - |
| 05/08 | 3,135 | 3,145 | 3,025 | 3,085 | -2.06% | 201,900 | - | -7.58% | - | - |
| 05/07 | 3,180 | 3,205 | 3,125 | 3,150 | -0.47% | 113,500 | - | -5.83% | - | - |
| 05/01 | 3,155 | 3,175 | 3,100 | 3,165 | +0.48% | 79,600 | - | -5.66% | - | - |
| 04/30 | 3,195 | 3,195 | 3,115 | 3,150 | -4.11% | 113,800 | - | -6.31% | - | - |
| 04/28 | 3,275 | 3,290 | 3,220 | 3,285 | +1.39% | 127,300 | - | -2.46% | - | - |
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 | |
| 2016年 3月期 | 440 1,760 3/22 | 252 1,006 1/21 | 10,167,600 2,541,900 12/24 | 125億2460万 | 71億5894万 | +32.25% 5/10 | -1.5% 2/12 |
| 2017年 3月期 | 908 3,630 12/5 | 365 1,460 4/4 | 1,250,400 312,600 5/13 | 516億6397万 | 103億8972万 | +32.47% 5/13 | -14.2% 6/27 |
| 2018年 3月期 | 1,623 3,245 1/18 | 723 1,445 4/6 | 907,200 453,600 8/14 | 461億8446万 | 205億6596万 | +17.58% 6/19 | -18.23% 2/14 |
| 2019年 3月期 | 1,510 3,020 4/24 | 713 1,425 12/25 | 351,200 175,600 5/11 | 429億8215万 | 202億8131万 | +9.96% 2/4 | -17.11% 12/25 |
| 2020年 3月期 | 1,099 2,197 12/20 2,198 12/17 | 509 1,017 3/19 | 410,800 205,400 2/12 | 312億6880万 | 144億7445万 | +11.92% 9/5 | -29.06% 3/13 |
| 2021年 3月期 | 2,255 4,510 3/9 | 484 968 4/6 | 1,419,800 709,900 2/12 | 641億8857万 | 137億7706万 | +39.73% 2/15 | -10.24% 11/16 |
| 2022年 3月期 | 4,685 9,370 11/19 | 1,728 3,455 5/13 | 3,321,000 1,660,500 11/11 | 1485億7446万 | 492億1751万 | +38.72% 11/16 | -26.34% 2/24 |
| 2023年 3月期 | 3,045 6,090 4/8 | 1,993 3,985 2/17 | 2,080,400 1,040,200 8/15 | 965億6913万 | 632億887万 | +8.21% 11/16 | -15.71% 2/13 |
| 2024年 3月期 | 2,675 5,350 8/2 | 1,491 2,981 12/14 | 2,194,800 1,097,400 2/14 | 848億6223万 | 472億8521万 | +12.83% 5/15 | -18.55% 11/20 |
| 2025年 3月期 | 2,405 4,810 2/14 | 1,424 2,848 8/5 | 1,898,600 949,300 5/14 | 763億199万 | 451億7810万 | +12.97% 9/6 | -16.92% 8/5 |
| 2026年 3月期 | 4,185 8,370 2/19 | 1,973 3,945 4/7 | 686,800 343,400 2/13 | 1328億176万 | 625億8269万 | +22.63% 2/19 | -15.81% 3/23 |
| 最新 | 3,285 2026/9/25 | 122,200 | 1042億6130万 | -5.28% 3,468 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 158%（2.58倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 254%（3.54倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/09/25 vs 2025/12/30
- 0%（1倍）
- 過去安値
252円（2016/01/21） - 1206%（13.06倍）
3,285円（9/25）
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。
