- 3673
- 2026/10/02
- 時価
- 908億円
- PER 予
- 26.27倍
- 2013年以降
- 赤字-195.08倍
（2013-2025年） - PBR
- 3.34倍
- 2013年以降
- 1.05-3.64倍
（2013-2025年） - 配当 予
- 1.67%
- ROE 予
- 12.73%
- ROA 予
- 7.44%
- 資料
- Link
- CSV,JSON
ブロードリーフ（3673）の株価チャート
株価
10/2
- 前日 (10/1)
- 471
- 始値
- 472
- 高値
- 477
- 安値
- 464
- 終値 -1.49%
- 464
- 出来高 +39.94%
- 509,100
乖離率
- 株価（5日）
移動平均値 - -1.69%
472 - 株価（25日）
移動平均値 - -1.9%
473 - 出来高（5日）
移動平均値 - +8.82%
467,820
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 472 | 477 | 464 | 464 | -1.49% | 509,100 | - | -1.9% | - | - |
| 10/01 | 465 | 474 | 463 | 471 | +0.21% | 363,800 | - | -0.42% | - | - |
| 09/30 | 476 | 476 | 457 | 470 | -1.47% | 659,300 | - | -0.63% | - | - |
| 09/29 | 473 | 480 | 472 | 477 | -0.42% | 418,600 | - | +0.85% | - | - |
| 09/28 | 476 | 483 | 475 | 479 | +0.42% | 388,300 | - | +1.27% | - | - |
| 09/25 | 485 | 488 | 475 | 477 | -2.25% | 427,800 | - | +1.06% | - | - |
| 09/24 | 483 | 494 | 479 | 488 | -0.61% | 853,500 | - | +3.83% | - | - |
| 09/18 | 497 | 499 | 489 | 491 | +0.41% | 524,400 | - | +4.91% | - | - |
| 09/17 | 472 | 496 | 471 | 489 | +2.73% | 635,100 | - | +4.94% | - | - |
| 09/16 | 483 | 487 | 473 | 476 | +0.21% | 543,300 | - | +2.81% | - | - |
| 09/15 | 483 | 483 | 468 | 475 | 0% | 1,809,000 | - | +2.81% | - | - |
| 09/14 | 460 | 475 | 460 | 475 | +3.71% | 510,800 | - | +3.04% | - | - |
| 09/11 | 441 | 460 | 437 | 458 | +3.15% | 884,800 | - | -0.43% | - | - |
| 09/10 | 438 | 448 | 435 | 444 | -0.22% | 787,100 | - | -3.48% | - | - |
| 09/09 | 458 | 458 | 434 | 445 | -3.68% | 1,310,600 | - | -3.26% | - | - |
| 09/08 | 460 | 468 | 457 | 462 | 0% | 470,500 | - | +0.43% | - | - |
| 09/07 | 479 | 480 | 458 | 462 | -4.74% | 844,400 | - | +0.65% | - | - |
| 09/04 | 463 | 487 | 459 | 485 | +5.66% | 1,009,400 | - | +5.9% | - | - |
| 09/03 | 472 | 473 | 456 | 459 | -2.55% | 672,400 | - | +0.44% | - | - |
| 09/02 | 472 | 479 | 463 | 471 | -1.88% | 851,300 | - | +3.29% | - | - |
| 09/01 | 496 | 499 | 477 | 480 | -4% | 1,010,500 | - | +5.49% | - | - |
| 08/31 | 496 | 507 | 493 | 500 | +1.42% | 1,016,600 | - | +10.38% | - | - |
| 08/28 | 488 | 502 | 485 | 493 | +2.71% | 947,000 | - | +9.56% | - | - |
| 08/27 | 471 | 487 | 467 | 480 | +4.12% | 908,800 | - | +7.38% | - | - |
| 08/26 | 463 | 470 | 460 | 461 | 0% | 504,300 | - | +3.6% | - | - |
| 08/25 | 462 | 464 | 453 | 461 | -0.22% | 552,200 | - | +3.83% | - | - |
| 08/24 | 476 | 482 | 451 | 462 | -2.53% | 932,000 | - | +4.29% | - | - |
| 08/21 | 481 | 489 | 470 | 474 | -2.67% | 851,300 | - | +7.24% | - | - |
| 08/20 | 450 | 491 | 450 | 487 | +9.68% | 1,735,000 | - | +10.43% | - | - |
| 08/19 | 434 | 446 | 432 | 444 | +2.07% | 752,900 | - | +1.14% | - | - |
| 08/18 | 430 | 440 | 422 | 435 | -0.23% | 953,800 | - | -0.68% | - | - |
| 08/17 | 429 | 440 | 423 | 436 | +1.16% | 1,028,700 | - | -0.46% | - | - |
| 08/14 | 415 | 433 | 403 | 431 | +2.62% | 1,574,400 | - | -1.37% | - | - |
| 08/13 | 400 | 425 | 388 | 420 | -8.1% | 4,043,400 | - | -3.89% | - | - |
| 08/12 | 450 | 457 | 443 | 457 | +4.58% | 1,424,300 | - | +4.34% | - | - |
| 08/10 | 458 | 458 | 437 | 437 | -3.74% | 790,300 | - | 0% | - | - |
| 08/07 | 457 | 460 | 451 | 454 | -0.22% | 565,500 | - | +4.13% | - | - |
| 08/06 | 448 | 455 | 446 | 455 | +0.89% | 612,200 | - | +4.6% | - | - |
| 08/05 | 445 | 454 | 439 | 451 | +2.73% | 830,000 | - | +4.4% | - | - |
| 08/04 | 435 | 446 | 434 | 439 | +1.15% | 719,100 | - | +2.09% | - | - |
| 08/03 | 439 | 440 | 416 | 434 | -1.36% | 1,446,600 | - | +1.4% | - | - |
| 07/31 | 458 | 459 | 439 | 440 | -2.65% | 633,600 | - | +3.53% | - | - |
| 07/30 | 456 | 458 | 445 | 452 | -0.88% | 1,536,000 | - | +7.11% | - | - |
| 07/29 | 444 | 457 | 436 | 456 | +4.35% | 897,200 | - | +8.83% | - | - |
| 07/28 | 435 | 438 | 430 | 437 | +0.46% | 485,300 | - | +5.05% | - | - |
| 07/27 | 423 | 435 | 417 | 435 | +3.82% | 603,600 | - | +5.07% | - | - |
| 07/24 | 416 | 421 | 411 | 419 | 0% | 662,200 | - | +1.7% | - | - |
| 07/23 | 415 | 419 | 408 | 419 | -0.71% | 1,250,400 | - | +2.2% | - | - |
| 07/22 | 438 | 438 | 419 | 422 | -5.38% | 1,003,700 | - | +3.18% | - | - |
| 07/21 | 450 | 451 | 442 | 446 | +1.59% | 630,400 | - | +9.31% | - | - |
| 07/17 | 440 | 443 | 433 | 439 | +0.46% | 542,900 | - | +8.13% | - | - |
| 07/16 | 434 | 447 | 433 | 437 | +1.16% | 459,500 | - | +8.17% | - | - |
| 07/15 | 440 | 443 | 428 | 432 | -1.82% | 548,800 | - | +7.2% | - | - |
| 07/14 | 436 | 443 | 434 | 440 | +1.85% | 456,900 | - | +9.45% | - | - |
| 07/13 | 425 | 432 | 424 | 432 | +1.89% | 584,900 | - | +7.73% | - | - |
| 07/10 | 430 | 439 | 424 | 424 | +0.24% | 545,700 | - | +6% | - | - |
| 07/09 | 418 | 429 | 416 | 423 | -0.24% | 475,900 | - | +5.75% | - | - |
| 07/08 | 431 | 432 | 422 | 424 | -2.3% | 590,600 | - | +6% | - | - |
| 07/07 | 435 | 449 | 429 | 434 | +0.46% | 1,057,500 | - | +8.23% | - | - |
| 07/06 | 421 | 438 | 419 | 432 | +0.7% | 1,156,100 | - | +7.46% | - | - |
| 07/03 | 422 | 432 | 418 | 429 | +3.62% | 897,500 | - | +6.45% | - | - |
| 07/02 | 405 | 422 | 394 | 414 | +6.43% | 1,056,700 | - | +2.48% | - | - |
| 07/01 | 392 | 398 | 384 | 389 | -0.77% | 1,062,100 | - | -4.19% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 409 | 413 | 385 | 392 | +0.51% | 1,052,100 | - | -4.39% | - | - |
| 06/29 | 380 | 392 | 375 | 390 | +4.42% | 860,900 | - | -5.57% | - | - |
| 06/26 | 367 | 375 | 365 | 374 | +0.95% | 437,600 | - | -10.43% | - | - |
| 06/25 | 378 | 384 | 370 | 370 | -2.12% | 818,600 | - | -12.32% | - | - |
| 06/24 | 378 | 383 | 374 | 378 | +2.16% | 604,600 | - | -11.48% | - | - |
| 06/23 | 379 | 380 | 367 | 370 | -2.5% | 872,200 | - | -14.35% | - | - |
| 06/22 | 380 | 390 | 377 | 380 | -0.91% | 814,800 | - | -13.36% | - | - |
| 06/19 | 387 | 389 | 377 | 383 | -1.67% | 1,097,800 | - | -13.35% | - | - |
| 06/18 | 386 | 400 | 385 | 390 | +0.65% | 804,400 | - | -12.47% | - | - |
| 06/17 | 396 | 397 | 380 | 387 | -1.65% | 1,137,200 | - | -13.81% | - | - |
| 06/16 | 400 | 403 | 391 | 394 | -1.25% | 883,400 | - | -12.56% | - | - |
| 06/15 | 397 | 402 | 389 | 399 | +0.89% | 798,800 | - | -11.84% | - | - |
| 06/12 | 394 | 405 | 388 | 395 | -1.62% | 889,400 | - | -13% | - | - |
| 06/11 | 410 | 410 | 400 | 402 | -1.83% | 585,200 | - | -11.95% | - | - |
| 06/10 | 407 | 413 | 400 | 409 | +1.36% | 520,400 | - | -10.7% | - | - |
| 06/09 | 420 | 422 | 401 | 404 | -2.3% | 768,400 | - | -12.28% | - | - |
| 06/08 | 412 | 420 | 410 | 413 | -2.02% | 612,800 | - | -10.61% | - | - |
| 06/05 | 430 | 433 | 421 | 422 | -1.98% | 731,600 | - | -8.96% | - | - |
| 06/04 | 433 | 438 | 422 | 430 | -3.15% | 799,000 | - | -7.33% | - | - |
| 06/03 | 459 | 461 | 439 | 444 | -3.27% | 612,800 | - | -4.31% | - | - |
| 06/02 | 460 | 465 | 450 | 459 | +0.88% | 652,400 | - | -0.86% | - | - |
| 06/01 | 470 | 473 | 455 | 455 | -2.99% | 920,000 | - | -1.3% | - | - |
| 05/29 | 459 | 488 | 459 | 469 | +1.63% | 820,400 | - | +1.96% | - | - |
| 05/28 | 475 | 475 | 454 | 462 | -2.64% | 1,139,800 | - | +0.54% | - | - |
| 05/27 | 476 | 489 | 466 | 474 | -1.56% | 866,000 | - | +3.04% | - | - |
| 05/26 | 499 | 499 | 472 | 482 | -2.73% | 713,200 | - | +4.67% | - | - |
| 05/25 | 497 | 508 | 489 | 495 | +2.38% | 976,400 | - | +7.84% | - | - |
| 05/22 | 494 | 494 | 475 | 484 | -3.3% | 1,008,800 | - | +5.57% | - | - |
| 05/21 | 526 | 540 | 496 | 500 | -2.15% | 1,687,600 | - | +9.17% | - | - |
| 05/20 | 505 | 517 | 502 | 511 | +1.29% | 704,600 | - | +11.82% | - | - |
| 05/19 | 502 | 524 | 494 | 505 | +6.21% | 1,155,400 | - | +10.39% | - | - |
| 05/18 | 476 | 490 | 460 | 475 | 0% | 1,047,200 | - | +3.94% | - | - |
| 05/15 | 478 | 495 | 470 | 475 | -0.21% | 1,292,200 | - | +3.71% | - | - |
| 05/14 | 460 | 491 | 451 | 476 | +13.06% | 2,654,600 | - | +3.7% | - | - |
| 05/13 | 442 | 447 | 420 | 421 | -5.39% | 946,400 | - | -8.48% | - | - |
| 05/12 | 445 | 447 | 439 | 445 | -0.56% | 728,200 | - | -3.68% | - | - |
| 05/11 | 454 | 455 | 446 | 448 | -0.44% | 533,800 | - | -3.35% | - | - |
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 | |
| 2013年 12月期 | 347 2,777 5/14 | 148 1,180 3/22 | 219,196,000 27,399,500 3/22 | 616億8327万 | 262億1039万 | +43.55% 5/14 | -27.53% 6/6 |
| 2014年 12月期 | 259 2,070 1/9 | 161 1,291 2/28 | 9,508,800 1,188,600 8/1 | 541億89万 | 337億4506万 | +16.1% 4/2 | -16.98% 2/27 |
| 2015年 12月期 | 300 2,400 3/30 | 126 1,005 8/25 | 21,881,600 2,735,200 7/10 | 629億3208万 | 253億6037万 | +15.25% 3/23 | -27.93% 7/13 |
| 2016年 12月期 | 185 738 12/15 | 112 892 6/24 | 29,512,800 3,689,100 11/21 | 361億2391万 | 218億3098万 | +25.12% 12/7 | -15.21% 11/9 |
| 2017年 12月期 | 297 1,188 12/1 | 157 628 2/22 627 2/16 | 9,990,400 2,497,600 2/15 | 581億5069万 | 307億3959万 | +17.03% 11/20 | -7.85% 4/6 |
| 2018年 12月期 | 417 833 10/1 | 247 493 12/26 | 8,704,000 4,352,000 7/25 | 815億4803万 | 482億6312万 | +17.37% 9/28 | -16.7% 12/26 |
| 2019年 12月期 | 367 734 12/2 | 253 506 1/4 | 8,385,600 4,192,800 11/27 | 718億5625万 | 495億3578万 | +14.82% 11/29 | -7.22% 2/3 1/30 |
| 2020年 12月期 | 369 738 12/16 | 177 353 3/13 | 5,513,400 2,756,700 12/28 | 722億4783万 | 345億5757万 | +13.23% 5/18 | -24.95% 3/13 |
| 2021年 12月期 | 344 688 1/4 | 216 431 12/29 431 12/27 | 5,231,400 2,615,700 12/29 | 673億5299万 | 421億9352万 | +10.31% 9/17 | -17.87% 2/18 |
| 2022年 12月期 | 278 555 11/9 | 156 312 2/10 | 9,472,400 4,736,200 5/31 | 543億3272万 | 305億4380万 | +13.43% 6/9 | -12.99% 12/8 |
| 2023年 12月期 | 300 600 11/21 | 195 389 3/28 | 4,520,600 2,260,300 7/28 | 587億3808万 | 380億8185万 | +14.26% 8/29 | -9.73% 3/20 |
| 2024年 12月期 | 377 753 9/2 | 225 449 5/22 | 2,680,400 1,340,200 7/30 | 737億1629万 | 439億5566万 | +17.65% 8/20 | -16.03% 5/22 |
| 2025年 12月期 | 411 821 8/7 | 261 521 4/7 | 2,495,400 1,247,700 7/17 | 803億7327万 | 510億423万 | +10.4% 3/13 | -17.82% 4/7 |
| 最新 | 464 2026/10/2 | 509,100 | 908億4823万 | -1.9% 473 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/10/02 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
112円（2016/06/24） - 316%（4.16倍）
464円（10/2）
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。
