- 3649
- 2026/10/05
- 時価
- 226億円
- PER 予
- 15.96倍
- 2011年以降
- 4.07-143.13倍
（2011-2025年） - PBR
- 3.68倍
- 2011年以降
- 1.28-30.17倍
（2011-2025年） - 配当 予
- 3.17%
- ROE 予
- 23.03%
- ROA 予
- 18.81%
- 資料
- Link
- CSV,JSON
ファインデックス（3649）のPER（株価収益率）の推移
- 2011年12月30日
- 7.84倍
- 2012年12月28日
- 32.55倍
- 2013年12月30日
- 39.1倍
- 2014年12月30日
- 92.66倍
- 2015年12月30日
- 53.18倍
- 2016年12月30日
- 48.99倍
- 2017年12月29日
- 55.45倍
- 2018年12月28日
- 34.87倍
- 2019年12月30日
- 69.44倍
- 2020年12月30日
- 69.07倍
- 2021年12月30日
- 40.5倍
- 2022年12月30日
- 17.51倍
- 2023年12月29日
- 24.93倍
- 2024年12月30日
- 18.9倍
- 2025年12月30日
- 18.13倍
2026/05/12～2026/10/05
株価＆PERの推移
| 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 | ||||||||||
| 10/05 | 848 | 853 | 843 | 851 | +0.35% | 35,900 | - | -1.05% | - | - |
| 10/02 | 853 | 863 | 846 | 848 | -1.97% | 45,900 | - | -1.51% | - | - |
| 10/01 | 841 | 870 | 839 | 865 | +2.13% | 56,700 | - | +0.35% | - | - |
| 09/30 | 850 | 853 | 843 | 847 | -1.05% | 42,400 | - | -1.74% | - | - |
| 09/29 | 878 | 879 | 856 | 856 | -2.84% | 53,100 | - | -0.81% | - | - |
| 09/28 | 882 | 891 | 879 | 881 | -0.68% | 37,600 | - | +1.97% | - | - |
| 09/25 | 888 | 892 | 884 | 887 | -0.45% | 44,600 | - | +2.78% | - | - |
| 09/24 | 882 | 902 | 882 | 891 | +0.56% | 61,100 | - | +3.36% | - | - |
| 09/18 | 912 | 912 | 881 | 886 | -2.64% | 120,100 | - | +3.14% | - | - |
| 09/17 | 904 | 915 | 904 | 910 | +0.22% | 75,100 | - | +6.06% | - | - |
| 09/16 | 915 | 915 | 893 | 908 | -0.77% | 59,800 | - | +5.95% | - | - |
| 09/15 | 875 | 915 | 869 | 915 | +4.57% | 119,500 | - | +6.89% | - | - |
| 09/14 | 845 | 875 | 834 | 875 | +2.58% | 61,500 | - | +2.34% | - | - |
| 09/11 | 830 | 880 | 830 | 853 | +2.4% | 166,500 | - | 0% | - | - |
| 09/10 | 815 | 833 | 806 | 833 | +0.97% | 74,800 | - | -2.34% | - | - |
| 09/09 | 823 | 832 | 821 | 825 | -0.6% | 21,900 | - | -3.28% | - | - |
| 09/08 | 826 | 838 | 826 | 830 | -0.72% | 50,200 | - | -2.7% | - | - |
| 09/07 | 839 | 840 | 828 | 836 | -1.65% | 49,600 | - | -1.99% | - | - |
| 09/04 | 819 | 855 | 819 | 850 | +3.91% | 59,900 | - | -0.35% | - | - |
| 09/03 | 824 | 828 | 818 | 818 | -0.49% | 37,100 | - | -4.1% | - | - |
| 09/02 | 839 | 847 | 822 | 822 | -3.75% | 47,500 | - | -3.86% | - | - |
| 09/01 | 843 | 854 | 840 | 854 | +0.95% | 49,000 | - | -0.23% | - | - |
| 08/31 | 843 | 855 | 843 | 846 | -0.59% | 61,700 | - | -1.17% | - | - |
| 08/28 | 853 | 868 | 845 | 851 | -1.28% | 49,500 | - | -0.58% | - | - |
| 08/27 | 877 | 877 | 856 | 862 | -1.71% | 42,200 | - | +0.82% | - | - |
| 08/26 | 866 | 885 | 866 | 877 | +0.57% | 69,000 | - | +2.57% | - | - |
| 08/25 | 877 | 877 | 862 | 872 | -0.57% | 52,800 | - | +2.11% | - | - |
| 08/24 | 871 | 888 | 867 | 877 | +0.8% | 52,000 | - | +2.69% | - | - |
| 08/21 | 881 | 881 | 864 | 870 | -1.36% | 45,800 | - | +1.87% | - | - |
| 08/20 | 855 | 886 | 846 | 882 | +3.76% | 123,700 | - | +3.28% | - | - |
| 08/19 | 850 | 853 | 835 | 850 | 0% | 88,700 | - | -0.47% | - | - |
| 08/18 | 829 | 868 | 826 | 850 | +2.91% | 233,300 | - | -0.7% | - | - |
| 08/17 | 849 | 849 | 826 | 826 | -3.17% | 199,300 | - | -3.73% | - | - |
| 08/14 | 827 | 853 | 813 | 853 | -4.69% | 356,100 | - | -0.7% | - | - |
| 08/13 | 880 | 895 | 871 | 895 | +1.13% | 102,100 | - | +4.19% | - | - |
| 08/12 | 879 | 885 | 873 | 885 | +1.37% | 82,900 | - | +3.27% | - | - |
| 08/10 | 855 | 878 | 847 | 873 | +3.19% | 67,600 | - | +2.22% | - | - |
| 08/07 | 840 | 855 | 835 | 846 | +0.59% | 51,400 | - | -0.59% | - | - |
| 08/06 | 826 | 846 | 826 | 841 | +1.33% | 46,400 | - | -1.06% | - | - |
| 08/05 | 827 | 835 | 826 | 830 | +0.48% | 29,700 | - | -2.12% | - | - |
| 08/04 | 825 | 830 | 819 | 826 | +0.61% | 85,300 | - | -2.36% | - | - |
| 08/03 | 835 | 835 | 819 | 821 | -2.61% | 72,800 | - | -2.84% | - | - |
| 07/31 | 851 | 854 | 825 | 843 | -2.32% | 80,500 | - | -0.12% | - | - |
| 07/30 | 869 | 870 | 859 | 863 | -0.23% | 72,200 | - | +2.49% | - | - |
| 07/29 | 845 | 865 | 844 | 865 | +2.61% | 79,700 | - | +3.1% | - | - |
| 07/28 | 850 | 854 | 843 | 843 | -0.82% | 59,400 | - | +0.84% | - | - |
| 07/27 | 857 | 857 | 846 | 850 | +0.83% | 50,300 | - | +1.8% | - | - |
| 07/24 | 840 | 852 | 835 | 843 | 0% | 81,400 | - | +1.2% | - | - |
| 07/23 | 844 | 849 | 836 | 843 | -0.24% | 64,000 | - | +1.44% | - | - |
| 07/22 | 878 | 878 | 845 | 845 | -2.42% | 65,600 | - | +1.93% | - | - |
| 07/21 | 866 | 876 | 865 | 866 | +0.81% | 57,000 | - | +4.72% | - | - |
| 07/17 | 874 | 874 | 850 | 859 | -1.49% | 40,800 | - | +4.25% | - | - |
| 07/16 | 876 | 892 | 862 | 872 | -1.13% | 59,100 | - | +6.34% | - | - |
| 07/15 | 881 | 885 | 869 | 882 | -0.34% | 60,900 | - | +7.96% | - | - |
| 07/14 | 890 | 903 | 885 | 885 | -0.45% | 50,800 | - | +8.59% | - | - |
| 07/13 | 909 | 910 | 880 | 889 | -1.44% | 116,300 | - | +9.48% | - | - |
| 07/10 | 868 | 906 | 862 | 902 | +5.5% | 186,700 | - | +11.5% | - | - |
| 07/09 | 860 | 874 | 850 | 855 | -0.12% | 130,700 | - | +5.95% | - | - |
| 07/08 | 830 | 861 | 826 | 856 | +3.13% | 154,800 | - | +6.34% | - | - |
| 07/07 | 808 | 830 | 803 | 830 | +2.34% | 73,300 | - | +3.36% | - | - |
| 07/06 | 823 | 823 | 810 | 811 | -0.86% | 48,900 | - | +1.25% | - | - |
| 07/03 | 808 | 823 | 806 | 818 | +0.99% | 57,300 | - | +2.25% | - | - |
| 07/02 | 793 | 822 | 792 | 810 | +2.66% | 110,200 | - | +1.5% | - | - |
| 07/01 | 790 | 796 | 777 | 789 | +0.77% | 57,400 | - | -0.88% | - | - |
| 06/30 | 794 | 795 | 782 | 783 | -1.26% | 65,700 | - | -1.51% | - | - |
| 06/29 | 789 | 812 | 789 | 793 | -0.38% | 54,800 | - | -0.13% | - | - |
| 06/26 | 806 | 806 | 785 | 796 | +0.63% | 65,800 | - | +0.51% | - | - |
| 06/25 | 789 | 798 | 784 | 791 | -0.5% | 44,300 | - | +0.25% | - | - |
| 06/24 | 792 | 809 | 792 | 795 | -0.5% | 34,400 | - | +0.89% | - | - |
| 06/23 | 814 | 819 | 799 | 799 | -0.99% | 93,000 | - | +1.78% | - | - |
| 06/22 | 792 | 811 | 792 | 807 | +1.38% | 52,100 | - | +3.07% | - | - |
| 06/19 | 798 | 811 | 790 | 796 | -0.25% | 68,600 | - | +2.05% | - | - |
| 06/18 | 805 | 810 | 794 | 798 | -0.99% | 74,000 | - | +2.31% | - | - |
| 06/17 | 797 | 809 | 786 | 806 | +2.94% | 106,200 | - | +3.6% | - | - |
| 06/16 | 784 | 790 | 773 | 783 | -0.13% | 109,800 | - | +0.77% | - | - |
| 06/15 | 782 | 791 | 777 | 784 | +0.38% | 60,800 | - | +0.9% | - | - |
| 06/12 | 795 | 803 | 768 | 781 | -1.39% | 113,900 | - | +0.51% | - | - |
| 06/11 | 820 | 820 | 785 | 792 | -4.23% | 106,700 | - | +1.93% | - | - |
| 06/10 | 812 | 827 | 805 | 827 | +1.72% | 59,300 | - | +6.44% | - | - |
| 06/09 | 815 | 834 | 810 | 813 | -0.25% | 88,200 | - | +4.77% | - | - |
| 06/08 | 823 | 830 | 809 | 815 | -2.4% | 98,200 | - | +5.16% | - | - |
| 06/05 | 824 | 843 | 824 | 835 | +2.33% | 116,100 | - | +7.88% | - | - |
| 06/04 | 805 | 830 | 801 | 816 | +1.37% | 157,900 | - | +5.56% | - | - |
| 06/03 | 790 | 809 | 778 | 805 | +1.77% | 152,600 | - | +4.14% | - | - |
| 06/02 | 769 | 794 | 765 | 791 | +2.06% | 127,600 | - | +2.33% | - | - |
| 06/01 | 767 | 798 | 766 | 775 | +1.17% | 151,800 | - | +0.26% | - | - |
| 05/29 | 764 | 791 | 761 | 766 | +0.13% | 140,300 | - | -1.16% | - | - |
| 05/28 | 755 | 765 | 750 | 765 | +0.79% | 98,700 | - | -1.42% | - | - |
| 05/27 | 760 | 762 | 747 | 759 | -0.13% | 80,000 | - | -2.44% | - | - |
| 05/26 | 735 | 762 | 725 | 760 | +3.26% | 144,100 | - | -2.69% | - | - |
| 05/25 | 738 | 739 | 724 | 736 | -0.54% | 55,200 | - | -6.12% | - | - |
| 05/22 | 747 | 748 | 730 | 740 | -0.94% | 70,900 | - | -5.97% | - | - |
| 05/21 | 737 | 750 | 735 | 747 | +1.49% | 100,500 | - | -5.44% | - | - |
| 05/20 | 738 | 738 | 717 | 736 | +0.27% | 130,800 | - | -7.19% | - | - |
| 05/19 | 748 | 748 | 721 | 734 | -2.26% | 170,300 | - | -7.9% | - | - |
| 05/18 | 774 | 780 | 748 | 751 | -2.97% | 141,800 | - | -6.36% | - | - |
| 05/15 | 790 | 793 | 767 | 774 | +1.84% | 77,700 | - | -3.85% | - | - |
| 05/14 | 779 | 780 | 755 | 760 | -2.44% | 150,100 | - | -5.82% | - | - |
| 05/13 | 785 | 788 | 779 | 779 | -0.89% | 55,200 | - | -3.83% | - | - |
| 05/12 | 783 | 793 | 780 | 786 | 0% | 71,000 | - | -3.2% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2011年 12月期 | 88 1,059 3/23 | 61 737 11/24 | 6,783,600 565,300 3/23 | 9.88 | 6.88 | 2.3 | 1.6 | 17億9182万 | 15億2669万 | 7.84倍 12/30 |
| 2012年 12月期 | 1,600 19,200 5/8 | 68 813 1/6 | 4,969,200 414,100 1/31 | 96.1 | 4.07 | 30.17 | 1.28 | 405億2544万 | 16億8421万 | 32.55倍 12/28 |
| 2013年 12月期 | 1,050 6,300 5/20 | 525 3,150 2/19 3,150 1/7 | 2,872,200 478,700 5/15 | 52.63 | 26.32 | 14.81 | 7.4 | 272億4120万 | 135億8280万 | 39.1倍 12/30 |
| 2014年 12月期 | 2,383 7,150 12/29 | 700 2,100 2/4 | 873,300 291,100 1/20 | 98.28 | 28.87 | 26.42 | 7.76 | 619億2472万 | 181億8684万 | 92.66倍 12/30 |
| 2015年 12月期 | 2,433 7,300 1/8 | 710 11/13 | 1,016,900 8/27 | 143.14 | 41.76 | 25.06 | 7.31 | 632億2384万 | 184億5091万 | 53.18倍 12/30 |
| 2016年 12月期 | 1,926 5/11 | 710 1/18 | 1,831,500 11/1 | 99.53 | 36.69 | 18.9 | 6.97 | 502億850万 | 184億5091万 | 48.99倍 12/30 |
| 2017年 12月期 | 1,119 2/27 | 738 12/26 | 985,800 2/23 | 78.75 | 51.94 | 10.25 | 6.76 | 292億4752万 | 192億9013万 | 55.45倍 12/29 |
| 2018年 12月期 | 897 6/21 6/18 | 462 12/25 | 1,785,800 1/26 | 58.13 | 29.94 | 9.02 | 4.65 | 234億5260万 | 122億9326万 | 34.87倍 12/28 |
| 2019年 12月期 | 1,464 12/20 | 507 1/4 | 569,100 7/30 | 75.08 | 26 | 13.19 | 4.57 | 389億5528万 | 134億9066万 | 69.44倍 12/30 |
| 2020年 12月期 | 1,665 10/15 | 528 3/13 | 689,300 5/15 | 99.05 | 31.41 | 13.89 | 4.41 | 443億365万 | 140億4944万 | 69.07倍 12/30 |
| 2021年 12月期 | 1,345 2/12 | 905 11/9 | 1,510,900 7/6 | 54.15 | 36.43 | 9.83 | 6.61 | 357億8883万 | 240億8096万 | 40.5倍 12/30 |
| 2022年 12月期 | 1,078 1/4 | 470 12/28 | 1,219,800 2/10 | 38.21 | 16.66 | 6.84 | 2.98 | 286億8428万 | 125億613万 | 17.51倍 12/30 |
| 2023年 12月期 | 1,054 12/29 | 472 1/6 | 1,390,400 2/14 | 25.51 | 11.43 | 5.59 | 2.5 | 280億4567万 | 125億5935万 | 24.93倍 12/29 |
| 2024年 12月期 | 1,289 3/8 | 770 12/2 | 419,500 2/14 | 28.45 | 17 | 5.91 | 3.53 | 342億9874万 | 204億8877万 | 18.9倍 12/30 |
| 2025年 12月期 | 1,011 11/27 | 598 4/7 | 464,300 3/11 | 20.19 | 11.94 | 4.54 | 2.68 | 269億149万 | 159億1206万 | 18.13倍 12/30 |
| 最新 | 851 2026/10/5 | 35,900 | - | - | 226億4408万 | - | ||||
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。
