- 3560
- 2026/09/25
- 時価
- 120億円
- PER 予
- 17.02倍
- 2017年以降
- 15.48-86.41倍
（2017-2025年） - PBR
- 2.16倍
- 2017年以降
- 1.42-4.95倍
（2017-2025年） - 配当 予
- 1.73%
- ROE 予
- 12.67%
- ROA 予
- 10.13%
- 資料
- Link
- CSV,JSON
ほぼ日（3560）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,190
- 始値
- 5,230
- 高値
- 5,230
- 安値
- 5,120
- 終値 +0.19%
- 5,200
- 出来高 -40.74%
- 4,800
乖離率
- 株価（5日）
移動平均値 - +6.36%
4,889 - 株価（25日）
移動平均値 - +16.57%
4,461 - 出来高（5日）
移動平均値 - -56.91%
11,140
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 | 5,230 | 5,230 | 5,120 | 5,200 | +0.19% | 4,800 | - | +16.57% | - | - |
| 09/24 | 5,150 | 5,190 | 5,000 | 5,190 | -0.19% | 8,100 | - | +17.13% | - | - |
| 09/18 | 4,895 | 5,200 | 4,800 | 5,200 | +15.04% | 35,000 | - | +18.1% | - | - |
| 09/17 | 4,350 | 4,525 | 4,350 | 4,520 | +4.27% | 5,900 | - | +3.43% | - | - |
| 09/16 | 4,320 | 4,380 | 4,285 | 4,335 | +0.7% | 1,900 | - | -0.69% | - | - |
| 09/15 | 4,250 | 4,305 | 4,250 | 4,305 | +0.7% | 2,600 | - | -1.35% | - | - |
| 09/14 | 4,225 | 4,290 | 4,225 | 4,275 | +1.18% | 2,400 | - | -2.02% | - | - |
| 09/11 | 4,305 | 4,305 | 4,220 | 4,225 | -1.86% | 1,900 | - | -3.19% | - | - |
| 09/10 | 4,305 | 4,305 | 4,305 | 4,305 | +1.65% | 1,000 | - | -1.44% | - | - |
| 09/09 | 4,210 | 4,235 | 4,210 | 4,235 | +0.36% | 1,600 | - | -3.02% | - | - |
| 09/08 | 4,330 | 4,330 | 4,220 | 4,220 | -2.54% | 4,600 | - | -3.43% | - | - |
| 09/07 | 4,370 | 4,370 | 4,300 | 4,330 | -0.92% | 2,000 | - | -0.98% | - | - |
| 09/04 | 4,360 | 4,370 | 4,360 | 4,370 | +0.34% | 1,000 | - | -0.05% | - | - |
| 09/03 | 4,355 | 4,400 | 4,325 | 4,355 | -1.02% | 2,200 | - | -0.32% | - | - |
| 09/02 | 4,340 | 4,400 | 4,250 | 4,400 | +3.04% | 4,500 | - | +0.87% | - | - |
| 09/01 | 4,350 | 4,350 | 4,265 | 4,270 | -0.47% | 4,100 | - | -1.95% | - | - |
| 08/31 | 4,445 | 4,445 | 4,290 | 4,290 | -3.38% | 6,100 | - | -1.49% | - | - |
| 08/28 | 4,320 | 4,440 | 4,235 | 4,440 | -0.11% | 11,700 | - | +2% | - | - |
| 08/27 | 4,455 | 4,490 | 4,440 | 4,445 | -1.22% | 7,100 | - | +2.3% | - | - |
| 08/26 | 4,500 | 4,500 | 4,465 | 4,500 | 0% | 2,300 | - | +3.81% | - | - |
| 08/25 | 4,485 | 4,515 | 4,455 | 4,500 | +1.58% | 5,800 | - | +4.09% | - | - |
| 08/24 | 4,420 | 4,430 | 4,385 | 4,430 | +1.84% | 1,300 | - | +2.74% | - | - |
| 08/21 | 4,390 | 4,415 | 4,300 | 4,350 | -1.02% | 5,800 | - | +1.05% | - | - |
| 08/20 | 4,475 | 4,480 | 4,395 | 4,395 | -1.12% | 3,900 | - | +2.26% | - | - |
| 08/19 | 4,460 | 4,500 | 4,445 | 4,445 | -0.11% | 1,400 | - | +3.66% | - | - |
| 08/18 | 4,460 | 4,470 | 4,415 | 4,450 | -0.89% | 1,000 | - | +4.02% | - | - |
| 08/17 | 4,445 | 4,500 | 4,435 | 4,490 | +2.63% | 2,600 | - | +4.88% | - | - |
| 08/14 | 4,375 | 4,395 | 4,375 | 4,375 | -0.46% | 800 | - | +2.05% | - | - |
| 08/13 | 4,385 | 4,400 | 4,350 | 4,395 | +1.85% | 1,900 | - | +2.38% | - | - |
| 08/12 | 4,275 | 4,350 | 4,275 | 4,315 | +0.82% | 1,700 | - | +0.37% | - | - |
| 08/10 | 4,340 | 4,350 | 4,280 | 4,280 | -0.23% | 1,400 | - | -0.77% | - | - |
| 08/07 | 4,320 | 4,385 | 4,290 | 4,290 | -0.69% | 4,300 | - | -0.72% | - | - |
| 08/06 | 4,285 | 4,340 | 4,285 | 4,320 | +0.82% | 400 | - | -0.18% | - | - |
| 08/05 | 4,280 | 4,305 | 4,280 | 4,285 | -0.35% | 1,500 | - | -1.04% | - | - |
| 08/04 | 4,270 | 4,310 | 4,260 | 4,300 | 0% | 1,900 | - | -0.76% | - | - |
| 08/03 | 4,300 | 4,300 | 4,285 | 4,300 | 0% | 800 | - | -0.72% | - | - |
| 07/31 | 4,310 | 4,345 | 4,300 | 4,300 | -0.35% | 1,700 | - | -0.62% | - | - |
| 07/30 | 4,160 | 4,360 | 4,160 | 4,315 | +3.23% | 8,300 | - | -0.12% | - | - |
| 07/29 | 4,210 | 4,270 | 4,175 | 4,180 | -0.59% | 3,700 | - | -3.11% | - | - |
| 07/28 | 4,295 | 4,375 | 4,200 | 4,205 | -1.52% | 6,300 | - | -2.53% | - | - |
| 07/27 | 4,320 | 4,320 | 4,265 | 4,270 | +0.47% | 2,400 | - | -1.07% | - | - |
| 07/24 | 4,235 | 4,270 | 4,210 | 4,250 | +0.24% | 3,100 | - | -1.55% | - | - |
| 07/23 | 4,195 | 4,240 | 4,195 | 4,240 | +1.07% | 900 | - | -1.87% | - | - |
| 07/22 | 4,195 | 4,220 | 4,195 | 4,195 | 0% | 1,100 | - | -3.03% | - | - |
| 07/21 | 4,230 | 4,270 | 4,195 | 4,195 | -0.83% | 1,200 | - | -2.98% | - | - |
| 07/17 | 4,255 | 4,275 | 4,200 | 4,230 | -0.59% | 2,200 | - | -2.08% | - | - |
| 07/16 | 4,175 | 4,350 | 4,175 | 4,255 | +1.92% | 8,700 | - | -1.34% | - | - |
| 07/15 | 4,150 | 4,200 | 4,100 | 4,175 | +0.72% | 3,000 | - | -3.13% | - | - |
| 07/14 | 4,200 | 4,200 | 4,080 | 4,145 | -1.31% | 7,100 | - | -3.76% | - | - |
| 07/13 | 4,040 | 4,200 | 4,035 | 4,200 | -6.87% | 31,200 | - | -2.37% | - | - |
| 07/10 | 4,595 | 4,620 | 4,500 | 4,510 | -2.91% | 8,200 | - | +4.98% | - | - |
| 07/09 | 4,535 | 4,680 | 4,535 | 4,645 | +2.54% | 4,800 | - | +8.48% | - | - |
| 07/08 | 4,490 | 4,600 | 4,455 | 4,530 | -0.55% | 5,500 | - | +6.31% | - | - |
| 07/07 | 4,690 | 4,690 | 4,555 | 4,555 | -2.04% | 2,200 | - | +7.38% | - | - |
| 07/06 | 4,520 | 4,670 | 4,520 | 4,650 | +3.56% | 4,500 | - | +10.11% | - | - |
| 07/03 | 4,260 | 4,490 | 4,260 | 4,490 | +0.45% | 6,300 | - | +6.85% | - | - |
| 07/02 | 4,330 | 4,470 | 4,260 | 4,470 | +2.76% | 5,400 | - | +6.73% | - | - |
| 07/01 | 4,385 | 4,405 | 4,310 | 4,350 | -0.23% | 3,400 | - | +4.22% | - | - |
| 06/30 | 4,260 | 4,360 | 4,260 | 4,360 | +2.35% | 700 | - | +4.61% | - | - |
| 06/29 | 4,250 | 4,400 | 4,205 | 4,260 | +1.43% | 3,900 | - | +2.38% | - | - |
| 06/26 | 4,195 | 4,220 | 4,150 | 4,200 | +1.69% | 4,700 | - | +1.03% | - | - |
| 06/25 | 4,185 | 4,245 | 4,100 | 4,130 | -0.6% | 3,400 | - | -0.63% | - | - |
| 06/24 | 4,180 | 4,190 | 4,155 | 4,155 | -0.6% | 3,600 | - | -0.05% | - | - |
| 06/23 | 4,290 | 4,290 | 4,180 | 4,180 | -1.65% | 1,800 | - | +0.53% | - | - |
| 06/22 | 4,335 | 4,350 | 4,250 | 4,250 | -1.51% | 6,400 | - | +2.26% | - | - |
| 06/19 | 4,350 | 4,350 | 4,280 | 4,315 | -0.8% | 900 | - | +3.98% | - | - |
| 06/18 | 4,365 | 4,375 | 4,235 | 4,350 | 0% | 1,700 | - | +5.17% | - | - |
| 06/17 | 4,220 | 4,420 | 4,150 | 4,350 | +4.82% | 9,200 | - | +5.48% | - | - |
| 06/16 | 4,075 | 4,180 | 4,075 | 4,150 | +1.22% | 1,500 | - | +0.78% | - | - |
| 06/15 | 4,050 | 4,180 | 4,050 | 4,100 | +1.23% | 4,700 | - | -0.56% | - | - |
| 06/12 | 4,190 | 4,190 | 4,035 | 4,050 | -3.11% | 2,000 | - | -1.94% | - | - |
| 06/11 | 4,095 | 4,200 | 4,095 | 4,180 | +1.95% | 2,600 | - | +0.97% | - | - |
| 06/10 | 4,020 | 4,100 | 4,015 | 4,100 | +2.12% | 2,100 | - | -1.13% | - | - |
| 06/09 | 4,100 | 4,100 | 4,015 | 4,015 | -1.11% | 3,200 | - | -3.42% | - | - |
| 06/08 | 4,090 | 4,145 | 4,060 | 4,060 | -2.17% | 1,300 | - | -2.64% | - | - |
| 06/05 | 4,045 | 4,150 | 4,045 | 4,150 | +0.85% | 1,600 | - | -0.72% | - | - |
| 06/04 | 4,115 | 4,140 | 4,090 | 4,115 | +1.35% | 1,400 | - | -1.63% | - | - |
| 06/03 | 4,060 | 4,075 | 4,000 | 4,060 | -0.61% | 1,200 | - | -3.13% | - | - |
| 06/02 | 4,100 | 4,120 | 4,060 | 4,085 | -0.97% | 1,200 | - | -2.74% | - | - |
| 06/01 | 4,130 | 4,130 | 4,060 | 4,125 | -0.36% | 1,200 | - | -1.97% | - | - |
| 05/29 | 4,130 | 4,140 | 4,055 | 4,140 | +0.24% | 700 | - | -1.85% | - | - |
| 05/28 | 4,185 | 4,185 | 4,070 | 4,130 | -1.31% | 700 | - | -2.34% | - | - |
| 05/27 | 4,200 | 4,200 | 4,185 | 4,185 | -0.24% | 1,200 | - | -1.11% | - | - |
| 05/26 | 4,130 | 4,195 | 4,115 | 4,195 | +1.08% | 700 | - | -0.97% | - | - |
| 05/25 | 4,200 | 4,200 | 4,150 | 4,150 | -0.95% | 2,900 | - | -2.15% | - | - |
| 05/22 | 4,140 | 4,190 | 4,120 | 4,190 | +1.21% | 800 | - | -1.11% | - | - |
| 05/21 | 4,185 | 4,195 | 4,140 | 4,140 | -0.84% | 800 | - | -2.36% | - | - |
| 05/20 | 4,150 | 4,225 | 4,150 | 4,175 | +0.97% | 900 | - | -1% | - | - |
| 05/19 | 4,100 | 4,135 | 4,100 | 4,135 | +0.85% | 400 | - | -1.45% | - | - |
| 05/18 | 3,990 | 4,100 | 3,990 | 4,100 | +3.4% | 1,700 | - | -1.8% | - | - |
| 05/15 | 4,020 | 4,020 | 3,880 | 3,965 | -2.34% | 2,600 | - | -4.53% | - | - |
| 05/14 | 4,200 | 4,200 | 4,060 | 4,060 | -3.33% | 3,500 | - | -1.86% | - | - |
| 05/13 | 4,235 | 4,235 | 4,135 | 4,200 | -1.64% | 1,300 | - | +2.07% | - | - |
| 05/12 | 4,265 | 4,280 | 4,250 | 4,270 | +0.12% | 1,800 | - | +4.5% | - | - |
| 05/11 | 4,310 | 4,310 | 4,260 | 4,265 | -1.04% | 1,300 | - | +5.2% | - | - |
| 05/08 | 4,290 | 4,340 | 4,290 | 4,310 | -1.15% | 1,500 | - | +7.11% | - | - |
| 05/07 | 4,320 | 4,360 | 4,275 | 4,360 | +0.35% | 1,800 | - | +9.22% | - | - |
| 05/01 | 4,350 | 4,370 | 4,295 | 4,345 | -0.11% | 1,400 | - | +9.83% | - | - |
| 04/30 | 4,245 | 4,350 | 4,185 | 4,350 | +1.28% | 4,000 | - | +10.94% | - | - |
| 04/28 | 4,235 | 4,295 | 4,210 | 4,295 | +1.42% | 1,400 | - | +10.52% | - | - |
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 | |
| 2017年 8月期 | 6,390 5/11 | 4,125 4/4 | 676,800 3/17 | 147億8901万 | 92億8125万 | +34.08% 5/10 | -7.96% 6/12 |
| 2018年 8月期 | 6,890 12/25 | 5,010 9/22 9/21 他2件 | 15,400 11/13 | 159億5999万 | 116億316万 | +10.78% 11/20 | -2.95% 9/18 |
| 2019年 8月期 | 6,300 9/25 9/21 | 5,350 12/19 | 6,100 7/25 | 146億88万 | 124億130万 | +4.2% 2/25 | -5.8% 10/29 |
| 2020年 8月期 | 5,660 11/26 | 3,670 4/10 | 8,200 4/10 | 131億2554万 | 85億1146万 | +8.72% 8/26 | -16.46% 2/28 |
| 2021年 8月期 | 4,200 1/18 9/11 | 3,930 1/15 | 6,100 6/17 | 97億4316万 | 91億1681万 | +3.2% 1/18 | -2.33% 10/19 |
| 2022年 8月期 | 4,020 9/27 9/1 | 3,120 4/20 | 21,400 4/20 | 93億2640万 | 72億3840万 | +7.46% 4/12 | -11.17% 11/19 |
| 2023年 8月期 | 3,950 8/1 | 2,910 1/23 | 24,500 4/14 | 91億6479万 | 67億5120万 | +12.75% 4/13 | -6.79% 9/5 |
| 2024年 8月期 | 3,910 9/29 | 3,280 11/8 | 6,400 8/26 | 90億7276万 | 76億1156万 | +4.64% 10/12 | -5.85% 4/23 |
| 2025年 8月期 | 3,695 8/12 | 2,990 4/7 | 36,600 8/28 | 85億7905万 | 69億4218万 | +9.8% 8/1 | -7.84% 9/4 |
| 最新 | 5,200 2026/9/25 | 4,800 | 120億7336万 | +16.57% 4,461 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/25 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
2,910円（2023/01/23） - 79%（1.79倍）
5,200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。
