- 3562
- 2026/11/10
- 時価
- 107億円
- PER 予
- 10.32倍
- 2018年以降
- 4.63-36.08倍
（2018-2026年） - PBR
- 2.31倍
- 2018年以降
- 0.8-6.22倍
（2018-2026年） - 配当 予
- 5.16%
- ROE 予
- 22.35%
- ROA 予
- 7.1%
- 資料
- Link
- CSV,JSON
No.1（3562）の株価チャート
株価
11/10
- 前日 (11/9)
- 1,524
- 始値
- 1,545
- 高値
- 1,546
- 安値
- 1,529
- 終値 +0.39%
- 1,530
- 出来高 -67.66%
- 28,300
乖離率
- 株価（5日）
移動平均値 - +0.72%
1,519 - 株価（25日）
移動平均値 - -6.08%
1,629 - 出来高（5日）
移動平均値 - -64.39%
79,480
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 1,545 | 1,546 | 1,529 | 1,530 | +0.39% | 28,300 | - | -6.08% | - | - |
| 11/09 | 1,501 | 1,551 | 1,483 | 1,524 | +3.74% | 87,500 | - | -6.56% | - | - |
| 11/06 | 1,466 | 1,484 | 1,452 | 1,469 | -4.36% | 131,300 | - | -10.04% | - | - |
| 11/05 | 1,551 | 1,582 | 1,535 | 1,536 | +0.07% | 33,200 | - | -6.23% | - | - |
| 11/04 | 1,570 | 1,570 | 1,529 | 1,535 | -1.98% | 117,100 | - | -6.35% | - | - |
| 11/02 | 1,582 | 1,589 | 1,565 | 1,566 | -1.51% | 51,800 | - | -4.63% | - | - |
| 10/30 | 1,578 | 1,608 | 1,578 | 1,590 | +0.19% | 39,100 | - | -3.23% | - | - |
| 10/29 | 1,605 | 1,605 | 1,570 | 1,587 | -1.06% | 68,600 | - | -3.41% | - | - |
| 10/28 | 1,651 | 1,651 | 1,600 | 1,604 | -3.89% | 113,700 | - | -2.37% | - | - |
| 10/27 | 1,668 | 1,677 | 1,642 | 1,669 | +0.54% | 66,500 | - | +1.64% | - | - |
| 10/26 | 1,668 | 1,686 | 1,640 | 1,660 | -0.12% | 60,900 | - | +1.28% | - | - |
| 10/23 | 1,690 | 1,690 | 1,630 | 1,662 | -3.93% | 132,400 | - | +1.59% | - | - |
| 10/22 | 1,750 | 1,797 | 1,714 | 1,730 | +2.31% | 440,000 | - | +5.94% | - | - |
| 10/21 | 1,654 | 1,713 | 1,648 | 1,691 | +2.92% | 62,100 | - | +4% | - | - |
| 10/20 | 1,697 | 1,697 | 1,630 | 1,643 | -1.68% | 52,300 | - | +1.36% | - | - |
| 10/19 | 1,662 | 1,702 | 1,643 | 1,671 | -1.82% | 68,500 | - | +3.28% | - | - |
| 10/16 | 1,632 | 1,707 | 1,628 | 1,702 | +4.48% | 116,100 | - | +5.45% | - | - |
| 10/15 | 1,620 | 1,646 | 1,584 | 1,629 | -4.18% | 217,800 | - | +1.24% | - | - |
| 10/14 | 1,720 | 1,727 | 1,635 | 1,700 | -3.19% | 228,100 | - | +5.85% | - | - |
| 10/13 | 1,719 | 1,846 | 1,699 | 1,756 | +4.34% | 435,400 | - | +9.68% | - | - |
| 10/09 | 1,652 | 1,719 | 1,641 | 1,683 | -2.83% | 357,000 | - | +5.65% | - | - |
| 10/08 | 1,675 | 1,929 | 1,660 | 1,732 | +6.91% | 1,928,200 | - | +9% | - | - |
| 10/07 | 1,753 | 1,760 | 1,608 | 1,620 | -3.17% | 613,700 | - | +2.27% | - | - |
| 10/06 | 1,592 | 1,709 | 1,582 | 1,673 | +6.22% | 462,900 | - | +5.69% | - | - |
| 10/05 | 1,562 | 1,575 | 1,561 | 1,575 | +0.9% | 10,600 | - | -0.25% | - | - |
| 10/02 | 1,576 | 1,590 | 1,561 | 1,561 | -1.45% | 13,600 | - | -1.14% | - | - |
| 10/01 | 1,580 | 1,588 | 1,570 | 1,584 | +0.19% | 10,200 | - | +0.25% | - | - |
| 09/30 | 1,588 | 1,592 | 1,574 | 1,581 | +0.19% | 5,800 | - | +0.06% | - | - |
| 09/29 | 1,606 | 1,606 | 1,578 | 1,578 | -1.74% | 15,700 | - | -0.19% | - | - |
| 09/28 | 1,600 | 1,606 | 1,596 | 1,606 | +1.01% | 22,400 | - | +1.58% | - | - |
| 09/25 | 1,599 | 1,599 | 1,585 | 1,590 | +0.32% | 8,900 | - | +0.63% | - | - |
| 09/24 | 1,583 | 1,594 | 1,583 | 1,585 | +0.13% | 11,400 | - | +0.38% | - | - |
| 09/18 | 1,598 | 1,598 | 1,580 | 1,583 | -0.88% | 4,800 | - | +0.25% | - | - |
| 09/17 | 1,595 | 1,600 | 1,588 | 1,597 | +0.31% | 10,200 | - | +1.08% | - | - |
| 09/16 | 1,580 | 1,596 | 1,579 | 1,592 | +0.25% | 8,600 | - | +0.76% | - | - |
| 09/15 | 1,580 | 1,604 | 1,580 | 1,588 | +0.51% | 23,200 | - | +0.57% | - | - |
| 09/14 | 1,559 | 1,585 | 1,553 | 1,580 | +1.35% | 15,600 | - | +0.06% | - | - |
| 09/11 | 1,550 | 1,559 | 1,536 | 1,559 | 0% | 13,100 | - | -1.27% | - | - |
| 09/10 | 1,558 | 1,565 | 1,554 | 1,559 | -0.06% | 15,700 | - | -1.27% | - | - |
| 09/09 | 1,563 | 1,570 | 1,560 | 1,560 | -0.45% | 7,200 | - | -1.2% | - | - |
| 09/08 | 1,576 | 1,576 | 1,563 | 1,567 | -0.57% | 8,300 | - | -0.76% | - | - |
| 09/07 | 1,569 | 1,577 | 1,562 | 1,576 | +0.51% | 10,000 | - | -0.13% | - | - |
| 09/04 | 1,561 | 1,576 | 1,557 | 1,568 | +0.45% | 16,100 | - | -0.63% | - | - |
| 09/03 | 1,568 | 1,577 | 1,559 | 1,561 | -0.57% | 11,700 | - | -1.2% | - | - |
| 09/02 | 1,589 | 1,592 | 1,570 | 1,570 | -1.32% | 28,100 | - | -0.7% | - | - |
| 09/01 | 1,597 | 1,611 | 1,581 | 1,591 | -0.5% | 36,600 | - | +0.57% | - | - |
| 08/31 | 1,581 | 1,600 | 1,562 | 1,599 | +1.14% | 53,800 | - | +1.01% | - | - |
| 08/28 | 1,535 | 1,594 | 1,535 | 1,581 | +0.19% | 62,500 | - | -0.06% | - | - |
| 08/27 | 1,595 | 1,595 | 1,578 | 1,578 | -0.57% | 68,800 | - | -0.19% | - | - |
| 08/26 | 1,584 | 1,590 | 1,584 | 1,587 | +0.25% | 15,800 | - | +0.38% | - | - |
| 08/25 | 1,592 | 1,593 | 1,583 | 1,583 | -0.19% | 21,200 | - | +0.06% | - | - |
| 08/24 | 1,591 | 1,598 | 1,583 | 1,586 | -0.31% | 30,100 | - | +0.32% | - | - |
| 08/21 | 1,581 | 1,598 | 1,581 | 1,591 | +0.06% | 17,100 | - | +0.57% | - | - |
| 08/20 | 1,589 | 1,594 | 1,573 | 1,590 | +1.15% | 17,700 | - | +0.51% | - | - |
| 08/19 | 1,582 | 1,588 | 1,570 | 1,572 | -0.44% | 23,800 | - | -0.69% | - | - |
| 08/18 | 1,583 | 1,588 | 1,578 | 1,579 | -0.44% | 17,800 | - | -0.25% | - | - |
| 08/17 | 1,603 | 1,608 | 1,582 | 1,586 | -0.81% | 32,300 | - | +0.13% | - | - |
| 08/14 | 1,592 | 1,600 | 1,587 | 1,599 | +0.38% | 27,500 | - | +0.88% | - | - |
| 08/13 | 1,588 | 1,595 | 1,585 | 1,593 | +0.57% | 14,200 | - | +0.57% | - | - |
| 08/12 | 1,582 | 1,592 | 1,582 | 1,584 | +0.51% | 13,400 | - | 0% | - | - |
| 08/10 | 1,593 | 1,594 | 1,573 | 1,576 | +0.19% | 19,000 | - | -0.57% | - | - |
| 08/07 | 1,566 | 1,579 | 1,561 | 1,573 | +0.45% | 10,000 | - | -0.76% | - | - |
| 08/06 | 1,559 | 1,581 | 1,559 | 1,566 | +0.38% | 9,100 | - | -1.2% | - | - |
| 08/05 | 1,562 | 1,568 | 1,556 | 1,560 | +0.32% | 13,600 | - | -1.45% | - | - |
| 08/04 | 1,558 | 1,567 | 1,554 | 1,555 | -0.13% | 14,400 | - | -1.71% | - | - |
| 08/03 | 1,576 | 1,576 | 1,555 | 1,557 | -1.27% | 32,000 | - | -1.52% | - | - |
| 07/31 | 1,591 | 1,591 | 1,570 | 1,577 | -1.25% | 25,000 | - | 0% | - | - |
| 07/30 | 1,601 | 1,607 | 1,579 | 1,597 | 0% | 21,900 | - | +1.53% | - | - |
| 07/29 | 1,580 | 1,610 | 1,580 | 1,597 | -0.13% | 24,000 | - | +1.85% | - | - |
| 07/28 | 1,585 | 1,599 | 1,577 | 1,599 | 0% | 20,900 | - | +2.37% | - | - |
| 07/27 | 1,585 | 1,599 | 1,574 | 1,599 | +1.33% | 21,400 | - | +2.7% | - | - |
| 07/24 | 1,576 | 1,580 | 1,567 | 1,578 | +0.25% | 10,600 | - | +1.68% | - | - |
| 07/23 | 1,577 | 1,581 | 1,567 | 1,574 | -0.19% | 14,600 | - | +1.68% | - | - |
| 07/22 | 1,588 | 1,588 | 1,577 | 1,577 | -0.94% | 18,500 | - | +2.2% | - | - |
| 07/21 | 1,580 | 1,603 | 1,580 | 1,592 | +0.82% | 14,100 | - | +3.44% | - | - |
| 07/17 | 1,588 | 1,607 | 1,573 | 1,579 | -0.75% | 33,000 | - | +3% | - | - |
| 07/16 | 1,595 | 1,604 | 1,580 | 1,591 | -0.44% | 27,200 | - | +4.05% | - | - |
| 07/15 | 1,528 | 1,598 | 1,520 | 1,598 | -0.62% | 97,100 | - | +4.86% | - | - |
| 07/14 | 1,591 | 1,618 | 1,580 | 1,608 | +0.94% | 59,900 | - | +5.86% | - | - |
| 07/13 | 1,605 | 1,615 | 1,591 | 1,593 | -0.13% | 26,900 | - | +5.29% | - | - |
| 07/10 | 1,600 | 1,607 | 1,593 | 1,595 | -0.06% | 10,400 | - | +5.84% | - | - |
| 07/09 | 1,606 | 1,606 | 1,587 | 1,596 | +0.31% | 21,000 | - | +6.19% | - | - |
| 07/08 | 1,590 | 1,600 | 1,582 | 1,591 | -0.5% | 27,700 | - | +6.35% | - | - |
| 07/07 | 1,594 | 1,606 | 1,585 | 1,599 | +0.38% | 22,900 | - | +7.24% | - | - |
| 07/06 | 1,581 | 1,593 | 1,568 | 1,593 | +0.82% | 28,400 | - | +7.27% | - | - |
| 07/03 | 1,573 | 1,590 | 1,558 | 1,580 | +1.15% | 35,600 | - | +6.76% | - | - |
| 07/02 | 1,542 | 1,568 | 1,530 | 1,562 | +1.96% | 24,800 | - | +5.75% | - | - |
| 07/01 | 1,550 | 1,552 | 1,530 | 1,532 | -0.39% | 20,500 | - | +3.79% | - | - |
| 06/30 | 1,520 | 1,551 | 1,515 | 1,538 | +1.79% | 30,900 | - | +4.27% | - | - |
| 06/29 | 1,490 | 1,519 | 1,488 | 1,511 | +2.23% | 31,600 | - | +2.44% | - | - |
| 06/26 | 1,485 | 1,491 | 1,472 | 1,478 | +0.48% | 32,400 | - | +0.2% | - | - |
| 06/25 | 1,480 | 1,484 | 1,468 | 1,471 | +0.41% | 9,600 | - | -0.54% | - | - |
| 06/24 | 1,464 | 1,482 | 1,464 | 1,465 | +0.21% | 17,200 | - | -1.15% | - | - |
| 06/23 | 1,474 | 1,480 | 1,461 | 1,462 | -0.48% | 18,900 | - | -1.55% | - | - |
| 06/22 | 1,472 | 1,477 | 1,464 | 1,469 | -0.07% | 12,700 | - | -1.41% | - | - |
| 06/19 | 1,474 | 1,479 | 1,458 | 1,470 | 0% | 17,100 | - | -1.67% | - | - |
| 06/18 | 1,464 | 1,483 | 1,461 | 1,470 | +0.27% | 21,100 | - | -2% | - | - |
| 06/17 | 1,460 | 1,487 | 1,460 | 1,466 | +0.69% | 16,900 | - | -2.59% | - | - |
| 06/16 | 1,463 | 1,466 | 1,455 | 1,456 | -0.34% | 20,700 | - | -3.64% | - | - |
| 06/15 | 1,469 | 1,483 | 1,461 | 1,461 | 0% | 19,400 | - | -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 2月期 | 1,034 4,135 3/30 | 427 1,707 2/9 | 10,328,400 2,582,100 3/29 | 60億7551万 | 26億5761万 | +24.11% 5/22 | -20.68% 2/6 |
| 2019年 2月期 | 498 1,993 6/19 | 258 516 12/26 | 236,000 59,000 8/1 | 31億1609万 | 16億1383万 | +18.15% 3/4 | -20.35% 12/26 |
| 2020年 2月期 | 729 1,458 6/26 | 335 670 4/3 | 3,437,400 1,718,700 6/11 | 45億6823万 | 20億9600万 | +34.05% 6/20 | -41.9% 3/13 |
| 2021年 2月期 | 2,318 4,635 10/21 | 298 596 3/13 | 2,365,600 1,182,800 8/27 | 145億8588万 | 18億7537万 | +53.08% 5/28 | -21.41% 10/30 |
| 2022年 2月期 | 1,666 4/9 | 704 1/28 | 761,600 4/14 | 111億6979万 | 47億4538万 | +12.18% 3/24 | -21.81% 1/19 |
| 2023年 2月期 | 1,330 1/27 | 703 3/8 | 546,400 10/17 | 90億7129万 | 47億3864万 | +18.07% 10/18 | -10.84% 3/16 |
| 2024年 2月期 | 1,337 7/3 | 867 10/16 | 375,700 5/10 | 92億7915万 | 60億2949万 | +10.01% 6/20 | -13.28% 10/16 |
| 2025年 2月期 | 2,152 2/4 | 830 8/5 | 1,215,000 10/30 | 150億6688万 | 57億9906万 | +77.14% 10/30 | -25.61% 8/5 |
| 2026年 2月期 | 2,548 1/6 | 1,520 4/7 | 1,056,100 1/15 | 179億973万 | 106億6812万 | +16.23% 7/31 | -18.27% 1/15 |
| 最新 | 1,530 2026/11/10 | 28,300 | 107億6309万 | -6.08% 1,629 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- 121%（2.21倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 111%（2.11倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/11/10 vs 2025/12/30
- -38%（0.62倍）
- 過去安値
258円（2018/12/26） - 493%（5.93倍）
1,530円（11/10）
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。
