株価チャート

株価

3/6

前日 (3/5): 2,440
始値: 2,450
高値: 2,450
安値: 2,450
終値 +0.41%: 2,450
出来高 -80.77%: 500

乖離率

株価（5日） 移動平均値: -0.49%
2,462
株価（25日） 移動平均値: -1.61%
2,490
出来高（5日） 移動平均値: -59.68%
1,240

2025/09/24～2026/03/06

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
03/06	2,450	2,450	2,450	2,450	+0.41%	500	68億834万	-1.61%	6.24	1.1
03/05	2,520	2,520	2,420	2,440	-0.41%	2,600	67億8055万	-2.05%	6.21	1.1
03/04	2,475	2,475	2,450	2,450	-1.01%	1,100	68億834万	-1.72%	6.24	1.1
03/03	2,480	2,500	2,475	2,475	-0.88%	800	68億7782万	-0.8%	6.3	1.11
03/02	2,500	2,502	2,497	2,497	-0.08%	1,200	69億3895万	+0.08%	6.36	1.12
02/27	2,498	2,499	2,449	2,499	+0.68%	800	69億4451万	+0.12%	6.36	1.12
02/26	2,500	2,510	2,482	2,482	-1.47%	4,400	68億9727万	-0.52%	6.32	1.11
02/25	2,529	2,530	2,450	2,519	-0.2%	2,600	70億9万	+0.92%	6.42	1.13
02/24	2,418	2,539	2,417	2,524	+3.02%	2,600	70億1398万	+1.12%	6.43	1.13
02/20	2,450	2,451	2,441	2,450	0%	4,000	68億834万	-1.8%	6.24	1.1
02/19	2,467	2,467	2,450	2,450	0%	2,700	68億834万	-1.92%	6.24	1.1
02/18	2,479	2,479	2,450	2,450	-1.92%	600	68億834万	-1.96%	6.24	1.1
02/17	2,455	2,499	2,455	2,498	+1.75%	1,100	69億4173万	-0.08%	6.36	1.12
02/16	2,400	2,455	2,400	2,455	+2.08%	4,800	67億9593万	-1.8%	6.25	1.1
02/13	2,560	2,560	2,405	2,405	-5.69%	2,200	66億5752万	-3.88%	6.13	1.08
02/12	2,550	2,550	2,550	2,550	-0.04%	1,000	70億5891万	+1.84%	6.49	1.14
02/10	2,560	2,560	2,551	2,551	+0.04%	600	70億6167万	+2%	6.5	1.15
02/09	2,559	2,559	2,550	2,550	+0.99%	1,100	70億5891万	+2.12%	6.49	1.14
02/06	2,525	2,525	2,525	2,525	+0.2%	1,000	69億8970万	+1.28%	6.43	1.13
02/05	2,520	2,520	2,470	2,520	+0.4%	1,500	69億7586万	+1.2%	6.42	1.13
02/04	2,510	2,510	2,510	2,510	0%	700	69億4818万	+0.84%	6.39	1.13
02/03	2,509	2,510	2,509	2,510	+0.08%	700	69億4818万	+0.92%	6.39	1.13
02/02	2,500	2,508	2,500	2,508	+0.32%	500	69億4264万	+0.97%	6.39	1.13
01/30	2,459	2,500	2,455	2,500	+1.21%	2,500	69億2050万	+0.73%	6.37	1.12
01/29	2,500	2,500	2,470	2,470	-0.6%	300	68億3745万	-0.28%	6.29	1.11
01/28	2,485	2,485	2,485	2,485	-0.32%	100	68億7897万	+0.4%	6.33	1.12
01/27	2,493	2,493	2,493	2,493	0%	100	69億112万	+0.81%	6.35	1.12
01/26	2,493	2,493	2,493	2,493	0%	100	69億112万	+0.89%	6.35	1.12
01/23	2,493	2,493	2,493	2,493	-0.24%	400	69億112万	+0.97%	6.35	1.12
01/22	2,520	2,520	2,499	2,499	+0.36%	500	69億1773万	+1.38%	6.36	1.12
01/21	2,490	2,500	2,490	2,490	-0.4%	500	68億8983万	+1.14%	6.34	1.12
01/20	2,500	2,500	2,500	2,500	-0.79%	500	69億1750万	+1.67%	6.37	1.12
01/19	2,481	2,520	2,481	2,520	+0.72%	1,100	69億7284万	+2.61%	6.42	1.13
01/16	2,490	2,502	2,490	2,502	-0.44%	200	69億2303万	+2.08%	6.37	1.12
01/15	2,513	2,516	2,513	2,513	+0.72%	900	69億5347万	+2.74%	6.4	1.13
01/14	2,489	2,513	2,489	2,495	+0.85%	3,300	69億366万	+2.21%	6.35	1.12
01/13	2,494	2,494	2,474	2,474	-0.8%	200	68億4555万	+1.56%	6.3	1.11
01/09	2,493	2,494	2,492	2,494	+0.04%	400	69億89万	+2.55%	6.35	1.12
01/08	2,432	2,493	2,432	2,493	+0.85%	600	68億9813万	+2.68%	6.35	1.12
01/07	2,470	2,472	2,470	2,472	+0.32%	600	68億4002万	+1.94%	6.3	1.11
01/06	2,464	2,464	2,464	2,464	+0.98%	100	68億1788万	+1.69%	6.28	1.11
01/05	2,450	2,450	2,440	2,440	-0.41%	300	67億5148万	+0.83%	6.21	1.1
2025
12/30	2,460	2,460	2,450	2,450	-0.41%	200	67億7915万	+1.32%	6.24	1.1
12/29	2,460	2,460	2,460	2,460	-1.52%	100	68億682万	+1.78%	6.27	1.1
12/26	2,448	2,498	2,448	2,498	+2.04%	900	69億1196万	+3.44%	6.36	1.12
12/25	2,427	2,448	2,427	2,448	0%	600	67億7361万	+1.49%	6.23	1.09
12/24	2,448	2,448	2,447	2,448	0%	500	67億7361万	+1.53%	6.23	1.09
12/23	2,400	2,450	2,400	2,448	+3.03%	1,200	67億7361万	+1.53%	6.23	1.09
12/22	2,430	2,430	2,376	2,376	-2.22%	900	65億7249万	-1.45%	6.05	1.06
12/19	2,436	2,436	2,430	2,430	-0.29%	200	67億2186万	+0.7%	6.19	1.09
12/17	2,437	2,437	2,437	2,437	-0.29%	100	67億4122万	+1.04%	6.21	1.09
12/16	2,444	2,444	2,444	2,444	-0.04%	100	67億6059万	+1.33%	6.22	1.09
12/15	2,400	2,447	2,400	2,445	+2.13%	400	67億6335万	+1.37%	6.23	1.09
12/12	2,416	2,416	2,394	2,394	-0.91%	300	66億2228万	-0.79%	6.1	1.07
12/11	2,411	2,416	2,411	2,416	+0.21%	300	66億8313万	+0.04%	6.15	1.08
12/10	2,407	2,446	2,407	2,411	-0.54%	400	66億6930万	-0.33%	6.14	1.08
12/09	2,375	2,424	2,375	2,424	+1.47%	600	67億526万	+0.04%	6.17	1.08
12/08	2,370	2,389	2,370	2,389	+0.34%	1,300	66億845万	-1.53%	6.08	1.07
12/05	2,375	2,381	2,370	2,381	-0.04%	400	65億8632万	-1.9%	6.06	1.06
12/04	2,420	2,420	2,382	2,382	+0.29%	400	65億8908万	-1.89%	6.07	1.06
12/03	2,380	2,394	2,370	2,375	-0.21%	800	65億6972万	-2.26%	6.05	1.06
12/02	2,380	2,380	2,380	2,380	-0.21%	100	65億8355万	-2.14%	6.06	1.06
12/01	2,421	2,450	2,360	2,385	-1.69%	3,000	65億9738万	-1.97%	6.07	1.07
11/28	2,387	2,426	2,387	2,426	0%	800	67億1080万	-0.41%	6.18	1.08
11/27	2,376	2,426	2,376	2,426	+1.63%	400	67億1080万	-0.45%	6.18	1.08
11/26	2,382	2,396	2,382	2,387	-0.54%	700	66億291万	-2.13%	6.08	1.07
11/25	2,415	2,420	2,320	2,400	-0.66%	4,000	66億3888万	-1.68%	6.11	1.07
11/21	2,415	2,416	2,415	2,416	-0.12%	400	66億8313万	-1.15%	6.15	1.08
11/19	2,419	2,419	2,419	2,419	0%	300	66億8805万	-1.02%	6.16	1.08
11/18	2,428	2,428	2,419	2,419	-0.37%	1,100	66億8805万	-1.02%	6.16	1.08
11/17	2,422	2,430	2,422	2,428	0%	1,200	67億1293万	-0.7%	6.18	1.08
11/14	2,420	2,499	2,420	2,428	-0.94%	2,200	67億1293万	-0.7%	6.18	1.08
11/12	2,451	2,452	2,451	2,451	+1.2%	400	67億7652万	+0.2%	6.24	1.09
11/10	2,430	2,430	2,422	2,422	+0.08%	300	66億9634万	-0.94%	6.17	1.08
10/31	2,420	2,420	2,420	2,420	-0.29%	300	66億9081万	-1.06%	6.16	1.08
10/30	2,426	2,427	2,426	2,427	-1.34%	700	67億1016万	-0.78%	6.18	1.08
10/29	2,460	2,460	2,460	2,460	0%	500	68億140万	+0.61%	6.27	1.1
10/28	2,460	2,460	2,460	2,460	+0.24%	300	68億140万	+0.74%	6.27	1.1
10/27	2,504	2,504	2,454	2,454	-2.11%	400	67億8481万	+0.57%	6.25	1.1
10/24	2,507	2,507	2,507	2,507	0%	100	69億3135万	+2.83%	6.38	1.12
10/22	2,540	2,540	2,507	2,507	+0.68%	1,600	69億3135万	+2.87%	6.38	1.12
10/21	2,420	2,490	2,411	2,490	+2.89%	1,900	68億8136万	+2.43%	6.34	1.11
10/20	2,461	2,461	2,411	2,420	+0.37%	700	66億8791万	-0.21%	6.16	1.08
10/17	2,442	2,442	2,411	2,411	-1.27%	400	66億6303万	-0.45%	6.14	1.08
10/16	2,437	2,442	2,437	2,442	+0.91%	200	67億4871万	+0.87%	6.22	1.09
10/15	2,420	2,420	2,420	2,420	+0.37%	500	66億8791万	+0.08%	6.16	1.08
10/14	2,455	2,455	2,411	2,411	-1.79%	1,400	66億6303万	-0.25%	6.14	1.08
10/10	2,455	2,455	2,455	2,455	0%	200	67億8463万	+1.61%	6.25	1.1
10/09	2,455	2,455	2,455	2,455	0%	900	67億8463万	+1.7%	6.25	1.1
10/08	2,455	2,455	2,455	2,455	0%	500	67億8463万	+1.74%	6.25	1.1
10/07	2,455	2,455	2,455	2,455	-0.08%	500	67億8463万	+1.74%	6.25	1.1
10/06	2,424	2,457	2,424	2,457	+1.36%	2,300	67億9016万	+1.87%	6.26	1.1
10/03	2,427	2,427	2,399	2,424	+0.5%	700	66億9896万	+0.54%	6.17	1.08
10/02	2,462	2,462	2,412	2,412	-2.03%	1,700	66億6580万	0%	6.14	1.08
10/01	2,465	2,465	2,462	2,462	+1.95%	500	68億398万	+1.99%	6.27	1.1
09/30	2,472	2,472	2,415	2,415	-1.31%	900	66億7409万	0%	6.57	1.08
09/29	2,402	2,447	2,402	2,447	0%	600	67億6252万	+1.24%	6.66	1.09
09/26	2,402	2,447	2,400	2,447	-0.08%	1,100	67億6252万	+1.24%	6.66	1.09
09/25	2,400	2,449	2,400	2,449	+2.04%	600	67億6805万	+1.28%	6.66	1.09
09/24	2,400	2,400	2,400	2,400	0%	600	66億3264万	-0.74%	6.53	1.07

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2018年 9月期	989 1,977 9/13	778 1,556 9/25	1,168,800 584,400 9/13	24億6729万	19億4188万	-	-17.26% 10/30
2019年 9月期	818 1,635 10/2	516 1,032 12/25	49,000 24,500 10/2	21億3089万	13億4500万	+12.17% 1/21	-16.78% 12/25
2020年 9月期	816 1,632 1/15	552 1,104 3/13	30,000 15,000 2/14	21億3024万	14億4176万	+10.05% 6/1	-17.89% 3/13
2021年 9月期	1,150 2,300 4/2	718 1,435 10/30	53,800 26,900 12/1	30億3013万	18億7977万	+14.4% 4/2	-3.69% 9/2
2022年 9月期	1,069 2,138 11/15	800 1,600 5/13 1,600 5/10	80,400 40,200 5/16	28億6214万	21億5312万	+9.12% 7/11	-7.23% 5/10
2023年 9月期	1,599 8/16	955 1,910 10/13	21,800 10,900 3/16	43億2657万	25億7219万	+13.64% 1/26	-4.87% 10/5
2024年 9月期	1,756 1/17	1,359 8/5	55,800 1/17	47億6543万	37億3099万	+3.65% 4/8	-9.82% 8/5
2025年 9月期	2,855 7/22 7/18	1,472 4/7	14,300 5/1	78億8551万	40億5889万	+22.57% 7/4	-6.42% 8/15
最新	2,450 2026/3/6		500	68億834万		-1.61% 2,490

年間値上がり率

2019/12/30 vs 2018/12/28: 37%（1.37倍）
2020/12/30 vs 2019/12/30: 5%（1.05倍）
2021/12/29 vs 2020/12/30: 22%（1.22倍）
2022/12/30 vs 2021/12/29: 7%（1.07倍）
2023/12/29 vs 2022/12/30: 40%（1.4倍）
2024/12/30 vs 2023/12/29: 7%（1.07倍）
2025/12/30 vs 2024/12/30: 55%（1.55倍）
2026/03/06 vs 2025/12/30: 0%（1倍）
過去安値 516円（2018/12/25）: 375%（4.75倍）
2,450円（3/6）

3495 香陵住販

株価チャート

株価

3/6

乖離率

2025/09/24～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート