- 3848
- 2026/10/02
- 時価
- 63億円
- PER 予
- 30.55倍
- 2010年以降
- 4.33-51.77倍
（2010-2026年） - PBR
- 1.19倍
- 2010年以降
- 0.61-3.97倍
（2010-2026年） - 配当 予
- 4.1%
- ROE 予
- 3.89%
- ROA 予
- 2.61%
- 資料
- Link
- CSV,JSON
データ・アプリケーション（3848）の株価チャート
株価
10/2
- 前日 (10/1)
- 851
- 始値
- 840
- 高値
- 853
- 安値
- 837
- 終値 +0.24%
- 853
- 出来高 -35.94%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +1.55%
840 - 株価（25日）
移動平均値 - +1.55%
840 - 出来高（5日）
移動平均値 - +16.48%
3,520
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 | 840 | 853 | 837 | 853 | +0.24% | 4,100 | - | +1.55% | - | - |
| 10/01 | 839 | 898 | 838 | 851 | +1.43% | 6,400 | - | +1.31% | - | - |
| 09/30 | 832 | 839 | 832 | 839 | +2.19% | 1,200 | - | -0.12% | - | - |
| 09/29 | 820 | 821 | 820 | 821 | -1.68% | 4,700 | - | -2.26% | - | - |
| 09/28 | 837 | 837 | 831 | 835 | -0.24% | 1,200 | - | -0.71% | - | - |
| 09/25 | 827 | 837 | 827 | 837 | +1.21% | 2,800 | - | -0.48% | - | - |
| 09/24 | 825 | 840 | 824 | 827 | +0.24% | 3,400 | - | -1.66% | - | - |
| 09/18 | 834 | 834 | 825 | 825 | -1.08% | 4,400 | - | -2.02% | - | - |
| 09/17 | 832 | 834 | 832 | 834 | +0.48% | 400 | - | -0.95% | - | - |
| 09/16 | 829 | 830 | 829 | 830 | -0.36% | 1,200 | - | -1.43% | - | - |
| 09/15 | 836 | 837 | 826 | 833 | -0.36% | 2,000 | - | -1.07% | - | - |
| 09/14 | 841 | 844 | 836 | 836 | +0.12% | 700 | - | -0.59% | - | - |
| 09/11 | 835 | 835 | 830 | 835 | -0.36% | 2,300 | - | -0.71% | - | - |
| 09/10 | 844 | 847 | 835 | 838 | -1.3% | 3,900 | - | -0.36% | - | - |
| 09/09 | 840 | 849 | 840 | 849 | +1.07% | 1,000 | - | +1.07% | - | - |
| 09/08 | 843 | 843 | 840 | 840 | -0.36% | 800 | - | +0.12% | - | - |
| 09/07 | 848 | 850 | 843 | 843 | +0.24% | 1,400 | - | +0.6% | - | - |
| 09/04 | 837 | 841 | 837 | 841 | +0.6% | 1,000 | - | +0.48% | - | - |
| 09/03 | 850 | 850 | 836 | 836 | -2.22% | 2,300 | - | 0% | - | - |
| 09/02 | 850 | 858 | 848 | 855 | -0.58% | 4,900 | - | +2.4% | - | - |
| 09/01 | 858 | 860 | 851 | 860 | +1.06% | 2,800 | - | +3.12% | - | - |
| 08/31 | 847 | 852 | 847 | 851 | +0.83% | 3,000 | - | +2.16% | - | - |
| 08/28 | 844 | 844 | 841 | 844 | 0% | 1,800 | - | +1.44% | - | - |
| 08/27 | 844 | 844 | 842 | 844 | 0% | 600 | - | +1.56% | - | - |
| 08/26 | 843 | 846 | 835 | 844 | -0.35% | 3,300 | - | +1.69% | - | - |
| 08/25 | 846 | 848 | 845 | 847 | +0.24% | 700 | - | +2.17% | - | - |
| 08/24 | 845 | 845 | 845 | 845 | +0.12% | 900 | - | +1.93% | - | - |
| 08/21 | 846 | 846 | 834 | 844 | -0.24% | 1,100 | - | +1.93% | - | - |
| 08/20 | 846 | 846 | 831 | 846 | 0% | 2,400 | - | +2.3% | - | - |
| 08/19 | 840 | 858 | 840 | 846 | +0.71% | 1,300 | - | +2.55% | - | - |
| 08/18 | 836 | 840 | 834 | 840 | +0.84% | 1,800 | - | +1.94% | - | - |
| 08/17 | 830 | 833 | 828 | 833 | +0.36% | 800 | - | +1.22% | - | - |
| 08/14 | 830 | 830 | 827 | 830 | 0% | 1,600 | - | +0.85% | - | - |
| 08/13 | 827 | 835 | 824 | 830 | -0.36% | 3,000 | - | +0.97% | - | - |
| 08/12 | 830 | 833 | 825 | 833 | +1.09% | 2,100 | - | +1.34% | - | - |
| 08/10 | 825 | 830 | 823 | 824 | -0.12% | 1,400 | - | +0.24% | - | - |
| 08/07 | 829 | 829 | 820 | 825 | -0.24% | 900 | - | +0.36% | - | - |
| 08/06 | 821 | 827 | 816 | 827 | +0.36% | 600 | - | +0.73% | - | - |
| 08/05 | 818 | 825 | 816 | 824 | +1.23% | 600 | - | +0.49% | - | - |
| 08/04 | 822 | 826 | 814 | 814 | -0.37% | 1,600 | - | -0.61% | - | - |
| 08/03 | 817 | 817 | 817 | 817 | +0.12% | 700 | - | -0.24% | - | - |
| 07/31 | 824 | 824 | 810 | 816 | -1.81% | 6,800 | - | -0.24% | - | - |
| 07/30 | 815 | 832 | 813 | 831 | +1.96% | 2,000 | - | +1.84% | - | - |
| 07/29 | 829 | 830 | 810 | 815 | -1.81% | 7,400 | - | 0% | - | - |
| 07/28 | 829 | 830 | 826 | 830 | +0.12% | 5,300 | - | +1.97% | - | - |
| 07/27 | 818 | 829 | 818 | 829 | +1.34% | 3,900 | - | +1.97% | - | - |
| 07/24 | 824 | 828 | 815 | 818 | -1.21% | 3,300 | - | +0.74% | - | - |
| 07/23 | 825 | 828 | 821 | 828 | +0.61% | 1,100 | - | +2.1% | - | - |
| 07/22 | 830 | 830 | 823 | 823 | +0.12% | 1,600 | - | +1.6% | - | - |
| 07/21 | 830 | 830 | 822 | 822 | -0.84% | 300 | - | +1.48% | - | - |
| 07/17 | 821 | 830 | 821 | 829 | +0.97% | 1,800 | - | +2.47% | - | - |
| 07/16 | 820 | 831 | 820 | 821 | +0.37% | 3,200 | - | +1.61% | - | - |
| 07/15 | 815 | 818 | 810 | 818 | +0.86% | 1,300 | - | +1.36% | - | - |
| 07/14 | 809 | 813 | 808 | 811 | -0.73% | 2,800 | - | +0.5% | - | - |
| 07/13 | 810 | 819 | 810 | 817 | -0.61% | 2,400 | - | +1.24% | - | - |
| 07/10 | 819 | 822 | 816 | 822 | +0.74% | 2,700 | - | +1.86% | - | - |
| 07/09 | 821 | 824 | 816 | 816 | -0.37% | 1,400 | - | +0.99% | - | - |
| 07/08 | 820 | 822 | 817 | 819 | -0.61% | 1,000 | - | +1.11% | - | - |
| 07/07 | 825 | 825 | 817 | 824 | -0.12% | 1,100 | - | +1.35% | - | - |
| 07/06 | 818 | 825 | 816 | 825 | +0.86% | 800 | - | +1.1% | - | - |
| 07/03 | 810 | 825 | 810 | 818 | +1.87% | 5,200 | - | -0.24% | - | - |
| 07/02 | 802 | 808 | 802 | 803 | +0.25% | 3,300 | - | -2.55% | - | - |
| 07/01 | 811 | 812 | 801 | 801 | -1.11% | 800 | - | -3.38% | - | - |
| 06/30 | 805 | 810 | 800 | 810 | +0.62% | 1,400 | - | -2.76% | - | - |
| 06/29 | 803 | 805 | 790 | 805 | +2.03% | 5,600 | - | -3.71% | - | - |
| 06/26 | 783 | 798 | 781 | 789 | +0.13% | 8,700 | - | -6.07% | - | - |
| 06/25 | 790 | 798 | 784 | 788 | -0.38% | 7,900 | - | -6.75% | - | - |
| 06/24 | 792 | 800 | 790 | 791 | -1% | 2,800 | - | -6.83% | - | - |
| 06/23 | 799 | 803 | 790 | 799 | -0.25% | 8,900 | - | -6.33% | - | - |
| 06/22 | 803 | 817 | 800 | 801 | -0.25% | 5,000 | - | -6.53% | - | - |
| 06/19 | 801 | 808 | 799 | 803 | +0.5% | 3,300 | - | -6.63% | - | - |
| 06/18 | 800 | 806 | 799 | 799 | -0.62% | 8,300 | - | -7.42% | - | - |
| 06/17 | 804 | 814 | 801 | 804 | -0.37% | 5,200 | - | -7.27% | - | - |
| 06/16 | 812 | 814 | 802 | 807 | -1.1% | 6,300 | - | -7.45% | - | - |
| 06/15 | 816 | 816 | 800 | 816 | +1.49% | 10,400 | - | -6.96% | - | - |
| 06/12 | 797 | 804 | 795 | 804 | +0.88% | 4,100 | - | -8.74% | - | - |
| 06/11 | 803 | 806 | 797 | 797 | -1.12% | 9,600 | - | -10.05% | - | - |
| 06/10 | 810 | 823 | 806 | 806 | -0.62% | 6,900 | - | -9.54% | - | - |
| 06/09 | 819 | 835 | 811 | 811 | -0.98% | 9,600 | - | -9.39% | - | - |
| 06/08 | 826 | 836 | 811 | 819 | -2.62% | 13,700 | - | -9% | - | - |
| 06/05 | 865 | 870 | 841 | 841 | -4% | 11,500 | - | -6.97% | - | - |
| 06/04 | 876 | 876 | 850 | 876 | -1.68% | 7,300 | - | -3.31% | - | - |
| 06/03 | 896 | 896 | 875 | 891 | -0.78% | 2,700 | - | -1.76% | - | - |
| 06/02 | 900 | 906 | 896 | 898 | -1.64% | 1,700 | - | -1.21% | - | - |
| 06/01 | 929 | 929 | 903 | 913 | -1.93% | 2,900 | - | +0.22% | - | - |
| 05/29 | 935 | 938 | 916 | 931 | +0.32% | 3,300 | - | +2.08% | - | - |
| 05/28 | 916 | 928 | 900 | 928 | +3% | 4,600 | - | +1.64% | - | - |
| 05/27 | 900 | 919 | 898 | 901 | +0.78% | 3,200 | - | -1.53% | - | - |
| 05/26 | 904 | 904 | 894 | 894 | -1.11% | 1,000 | - | -2.19% | - | - |
| 05/25 | 895 | 928 | 895 | 904 | +1.23% | 2,400 | - | -0.99% | - | - |
| 05/22 | 899 | 904 | 893 | 893 | -1.76% | 1,600 | - | -2.08% | - | - |
| 05/21 | 886 | 909 | 885 | 909 | +3.41% | 1,900 | - | -0.22% | - | - |
| 05/20 | 888 | 895 | 879 | 879 | -1.01% | 2,700 | - | -3.41% | - | - |
| 05/19 | 893 | 899 | 888 | 888 | -0.56% | 1,100 | - | -2.42% | - | - |
| 05/18 | 885 | 900 | 883 | 893 | +1.36% | 2,300 | - | -1.87% | - | - |
| 05/15 | 894 | 908 | 881 | 881 | -1.67% | 3,200 | - | -3.08% | - | - |
| 05/14 | 910 | 911 | 895 | 896 | -4.27% | 10,000 | - | -1.32% | - | - |
| 05/13 | 932 | 940 | 928 | 936 | +1.41% | 4,400 | - | +3.31% | - | - |
| 05/12 | 920 | 933 | 920 | 923 | +0.33% | 2,900 | - | +2.21% | - | - |
| 05/11 | 916 | 927 | 916 | 920 | +0.44% | 1,400 | - | +2.22% | - | - |
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 | |
| 2008年 3月期 | 1,120 448,000 4/27 | 129 51,400 3/27 | 5,326,800 13,317 4/25 | - | - | +44.39% 10/9 | -35.19% 8/7 |
| 2009年 3月期 | 295 118,000 6/3 | 60 24,000 10/28 | 484,800 1,212 6/3 | - | - | +54.59% 11/6 | -47.3% 10/10 |
| 2010年 3月期 | 149 59,500 9/1 | 103 41,100 1/7 41,100 12/30 | 17,200 43 8/25 | - | - | +77.82% 4/20 | -11.83% 12/1 |
| 2011年 3月期 | 724 289,500 2/23 | 111 44,500 4/2 44,300 4/1 | 2,542,400 6,356 2/23 | 50億835万 | 7億6639万 | +88.01% 1/6 | -36.86% 3/15 |
| 2012年 3月期 | 425 169,800 4/25 | 187 74,700 10/4 | 734,400 1,836 8/3 | 29億3754万 | 12億9231万 | +39.41% 8/2 | -25.07% 5/25 |
| 2013年 3月期 | 513 205,000 1/21 | 198 79,200 6/5 79,000 6/4 | 562,000 1,405 10/18 | 35億4650万 | 13億6670万 | +37.02% 10/31 | -14.75% 5/18 |
| 2014年 3月期 | 663 1,325 11/25 | 315 630 2/4 | 1,226,000 613,000 11/25 | 45億8450万 | 22億4053万 | +50.67% 11/25 | -23.63% 2/4 |
| 2015年 3月期 | 497 993 11/21 | 324 647 10/14 | 440,400 220,200 11/20 | 35億4838万 | 23億99万 | +28.76% 11/20 | -10.8% 5/15 |
| 2016年 3月期 | 1,368 2,735 10/16 | 415 829 4/2 | 3,589,600 1,794,800 8/4 | 100億1447万 | 29億7644万 | +65.1% 8/6 | -31.43% 2/12 |
| 2017年 3月期 | 761 1,522 11/25 | 375 750 6/24 | 1,406,400 703,200 10/27 | 56億4205万 | 27億8025万 | +34.7% 10/31 | -19.08% 5/18 |
| 2018年 3月期 | 1,118 2,235 12/15 | 510 1,020 4/7 | 378,400 189,200 12/15 | 82億8514万 | 37億8114万 | +21.31% 12/15 | -10.69% 2/14 |
| 2019年 3月期 | 1,204 2,408 5/23 | 829 1,658 12/21 | 221,800 110,900 5/23 | 89億2645万 | 61億4620万 | +13.84% 6/1 | -16.6% 8/7 |
| 2020年 3月期 | 966 1,932 4/3 | 508 1,016 3/13 | 45,000 22,500 1/28 | 71億6192万 | 37億6631万 | +22.14% 4/20 | -24.96% 3/13 |
| 2021年 3月期 | 1,020 2,040 1/20 | 567 1,134 4/1 | 465,600 232,800 1/20 | 75億6228万 | 42億373万 | +13.39% 5/12 | -6.64% 8/20 |
| 2022年 3月期 | 1,067 2,134 11/9 | 747 1,493 6/25 | 183,200 91,600 11/9 | 79億1073万 | 55億3455万 | +17.3% 11/9 | -8.38% 5/28 |
| 2023年 3月期 | 1,082 2,163 1/11 | 734 1,468 10/7 | 221,000 110,500 1/11 | 80億1824万 | 54億4187万 | +10.88% 1/11 | -6.11% 4/3 |
| 2024年 3月期 | 1,400 3/25 | 853 6/30 | 288,200 3/25 | 103億7960万 | 63億2414万 | +20.43% 8/9 | -8.64% 10/4 |
| 2025年 3月期 | 1,133 4/3 4/1 | 728 8/6 | 199,300 6/26 | 84億6万 | 53億9739万 | +8.05% 3/21 | -16.43% 8/6 |
| 2026年 3月期 | 1,272 1/21 | 743 4/7 | 277,700 1/21 | 94億3060万 | 55億860万 | +21.76% 1/21 | -11.29% 4/2 |
| 最新 | 853 2026/10/2 | 4,100 | 63億2414万 | +1.55% 840 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 146%（2.46倍）
- 2011/12/29 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/29
- 75%（1.75倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 138%（2.38倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/10/02 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
60円（2008/10/28） - 1322%（14.22倍）
853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。
