- 3851
- 2026/10/27
- 時価
- 69億円
- PER 予
- 9.57倍
- 2010年以降
- 赤字-395.47倍
（2010-2026年） - PBR
- 0.88倍
- 2010年以降
- 0.45-4.05倍
（2010-2026年） - 配当 予
- 0.37%
- ROE 予
- 9.17%
- ROA 予
- 6.41%
- 資料
- Link
- CSV,JSON
日本一ソフトウェア（3851）の株価チャート
株価
10/27
- 前日 (10/26)
- 1,418
- 始値
- 1,413
- 高値
- 1,413
- 安値
- 1,344
- 終値 -4.23%
- 1,358
- 出来高 -48.96%
- 58,900
乖離率
- 株価（5日）
移動平均値 - -0.22%
1,361 - 株価（25日）
移動平均値 - -1.74%
1,382 - 出来高（5日）
移動平均値 - -26.6%
80,240
2026/06/02～2026/10/27
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 | ||||||||||
| 10/27 | 1,413 | 1,413 | 1,344 | 1,358 | -4.23% | 58,900 | - | -1.74% | - | - |
| 10/26 | 1,316 | 1,439 | 1,299 | 1,418 | +7.83% | 115,400 | - | +2.31% | - | - |
| 10/23 | 1,309 | 1,318 | 1,271 | 1,315 | -0.53% | 93,600 | - | -5.26% | - | - |
| 10/22 | 1,371 | 1,390 | 1,322 | 1,322 | -5.03% | 89,900 | - | -4.89% | - | - |
| 10/21 | 1,367 | 1,414 | 1,358 | 1,392 | +1.98% | 43,400 | - | -0.07% | - | - |
| 10/20 | 1,389 | 1,398 | 1,361 | 1,365 | -2.71% | 32,700 | - | -2.08% | - | - |
| 10/19 | 1,408 | 1,419 | 1,385 | 1,403 | -0.36% | 37,600 | - | +0.36% | - | - |
| 10/16 | 1,381 | 1,449 | 1,381 | 1,408 | +2.1% | 49,000 | - | +0.43% | - | - |
| 10/15 | 1,391 | 1,405 | 1,368 | 1,379 | -1.71% | 65,100 | - | -1.85% | - | - |
| 10/14 | 1,395 | 1,403 | 1,377 | 1,403 | +1.52% | 17,000 | - | -0.07% | - | - |
| 10/13 | 1,410 | 1,410 | 1,362 | 1,382 | -1.92% | 29,900 | - | -1.5% | - | - |
| 10/09 | 1,367 | 1,425 | 1,367 | 1,409 | +2.1% | 38,300 | - | +0.28% | - | - |
| 10/08 | 1,404 | 1,404 | 1,365 | 1,380 | -1.78% | 27,900 | - | -1.92% | - | - |
| 10/07 | 1,375 | 1,409 | 1,371 | 1,405 | +2.18% | 31,900 | - | -0.28% | - | - |
| 10/06 | 1,399 | 1,399 | 1,349 | 1,375 | -1.72% | 34,200 | - | -1.93% | - | - |
| 10/05 | 1,365 | 1,399 | 1,360 | 1,399 | +3.48% | 37,400 | - | 0% | - | - |
| 10/02 | 1,353 | 1,367 | 1,335 | 1,352 | -0.07% | 25,700 | - | -3.08% | - | - |
| 10/01 | 1,373 | 1,409 | 1,343 | 1,353 | -2.59% | 48,000 | - | -2.8% | - | - |
| 09/30 | 1,328 | 1,390 | 1,321 | 1,389 | +5.87% | 79,200 | - | +0.07% | - | - |
| 09/29 | 1,336 | 1,341 | 1,301 | 1,312 | -1.43% | 62,300 | - | -5.07% | - | - |
| 09/28 | 1,396 | 1,400 | 1,318 | 1,331 | -5.2% | 134,400 | - | -3.48% | - | - |
| 09/25 | 1,422 | 1,441 | 1,389 | 1,404 | -1.75% | 54,600 | - | +2.11% | - | - |
| 09/24 | 1,443 | 1,461 | 1,420 | 1,429 | -1.11% | 74,900 | - | +4.69% | - | - |
| 09/18 | 1,418 | 1,467 | 1,400 | 1,445 | +0.98% | 47,800 | - | +6.56% | - | - |
| 09/17 | 1,450 | 1,480 | 1,421 | 1,431 | -1.38% | 36,900 | - | +6.39% | - | - |
| 09/16 | 1,455 | 1,469 | 1,411 | 1,451 | -0.27% | 67,100 | - | +8.69% | - | - |
| 09/15 | 1,378 | 1,466 | 1,377 | 1,455 | +5.59% | 122,100 | - | +9.98% | - | - |
| 09/14 | 1,438 | 1,450 | 1,366 | 1,378 | -1.08% | 121,500 | - | +5.19% | - | - |
| 09/11 | 1,395 | 1,460 | 1,361 | 1,393 | -1.07% | 143,100 | - | +7.4% | - | - |
| 09/10 | 1,487 | 1,498 | 1,396 | 1,408 | -4.48% | 132,500 | - | +9.74% | - | - |
| 09/09 | 1,493 | 1,510 | 1,466 | 1,474 | -1.99% | 141,700 | - | +16.25% | - | - |
| 09/08 | 1,515 | 1,561 | 1,471 | 1,504 | +1.28% | 315,900 | - | +20.22% | - | - |
| 09/07 | 1,340 | 1,490 | 1,340 | 1,485 | +10.24% | 351,600 | - | +20.83% | - | - |
| 09/04 | 1,360 | 1,360 | 1,310 | 1,347 | -2.04% | 225,600 | - | +11.14% | - | - |
| 09/03 | 1,460 | 1,485 | 1,338 | 1,375 | -3.85% | 296,300 | - | +14.77% | - | - |
| 09/02 | 1,427 | 1,481 | 1,412 | 1,430 | -2.46% | 141,500 | - | +20.57% | - | - |
| 09/01 | 1,391 | 1,547 | 1,374 | 1,466 | +1.81% | 594,000 | - | +25.62% | - | - |
| 08/31 | 1,502 | 1,532 | 1,305 | 1,440 | +16.88% | 2,108,200 | - | +25.65% | - | - |
| 08/28 | 1,306 | 1,307 | 1,218 | 1,232 | -5.01% | 90,000 | - | +9.61% | - | - |
| 08/27 | 1,293 | 1,307 | 1,275 | 1,297 | 0% | 38,000 | - | +16.74% | - | - |
| 08/26 | 1,270 | 1,326 | 1,270 | 1,297 | +2.45% | 76,100 | - | +18.45% | - | - |
| 08/25 | 1,253 | 1,275 | 1,240 | 1,266 | +1.28% | 42,200 | - | +17.22% | - | - |
| 08/24 | 1,230 | 1,250 | 1,199 | 1,250 | +0.97% | 45,900 | - | +17.37% | - | - |
| 08/21 | 1,252 | 1,252 | 1,189 | 1,238 | -1.28% | 73,700 | - | +17.9% | - | - |
| 08/20 | 1,213 | 1,266 | 1,208 | 1,254 | +3.21% | 105,300 | - | +20.93% | - | - |
| 08/19 | 1,159 | 1,219 | 1,159 | 1,215 | +4.92% | 57,700 | - | +18.77% | - | - |
| 08/18 | 1,190 | 1,205 | 1,150 | 1,158 | -3.9% | 80,600 | - | +14.65% | - | - |
| 08/17 | 1,200 | 1,216 | 1,183 | 1,205 | +2.12% | 91,600 | - | +20.74% | - | - |
| 08/14 | 1,198 | 1,206 | 1,166 | 1,180 | -0.51% | 52,000 | - | +20.04% | - | - |
| 08/13 | 1,135 | 1,188 | 1,135 | 1,186 | +4.04% | 37,900 | - | +22.27% | - | - |
| 08/12 | 1,140 | 1,230 | 1,117 | 1,140 | +0.44% | 123,000 | - | +19.25% | - | - |
| 08/10 | 1,101 | 1,135 | 1,069 | 1,135 | +7.38% | 89,700 | - | +20.36% | - | - |
| 08/07 | 1,071 | 1,103 | 1,054 | 1,057 | +1.54% | 50,800 | - | +13.53% | - | - |
| 08/06 | 1,016 | 1,076 | 1,010 | 1,041 | +1.56% | 44,800 | - | +12.91% | - | - |
| 08/05 | 1,026 | 1,045 | 999 | 1,025 | -2.19% | 50,100 | - | +12.14% | - | - |
| 08/04 | 1,025 | 1,068 | 971 | 1,048 | +10.32% | 134,700 | - | +15.67% | - | - |
| 08/03 | 1,061 | 1,070 | 942 | 950 | -10.63% | 142,600 | - | +5.79% | - | - |
| 07/31 | 1,007 | 1,067 | 1,002 | 1,063 | +5.25% | 101,300 | - | +19.04% | - | - |
| 07/30 | 1,100 | 1,110 | 985 | 1,010 | -4.9% | 152,200 | - | +14.38% | - | - |
| 07/29 | 969 | 1,068 | 952 | 1,062 | +9.48% | 239,500 | - | +21.23% | - | - |
| 07/28 | 931 | 1,080 | 931 | 970 | +4.3% | 451,400 | - | +12.01% | - | - |
| 07/27 | 905 | 930 | 900 | 930 | +3.22% | 12,600 | - | +8.14% | - | - |
| 07/24 | 900 | 901 | 895 | 901 | +0.11% | 2,300 | - | +5.26% | - | - |
| 07/23 | 897 | 902 | 896 | 900 | 0% | 1,800 | - | +5.51% | - | - |
| 07/22 | 905 | 905 | 895 | 900 | -0.66% | 6,800 | - | +6.01% | - | - |
| 07/21 | 908 | 908 | 898 | 906 | +1.12% | 9,900 | - | +7.09% | - | - |
| 07/17 | 890 | 901 | 880 | 896 | +0.67% | 5,900 | - | +6.41% | - | - |
| 07/16 | 908 | 908 | 880 | 890 | -2.09% | 11,300 | - | +6.21% | - | - |
| 07/15 | 910 | 910 | 890 | 909 | 0% | 10,700 | - | +8.99% | - | - |
| 07/14 | 898 | 910 | 888 | 909 | +4.6% | 15,700 | - | +9.39% | - | - |
| 07/13 | 850 | 869 | 850 | 869 | +1.28% | 8,900 | - | +4.95% | - | - |
| 07/10 | 843 | 858 | 840 | 858 | +1.78% | 5,300 | - | +3.87% | - | - |
| 07/09 | 842 | 850 | 837 | 843 | +0.36% | 5,900 | - | +2.18% | - | - |
| 07/08 | 840 | 848 | 835 | 840 | +0.24% | 4,400 | - | +1.94% | - | - |
| 07/07 | 825 | 838 | 823 | 838 | +2.2% | 1,500 | - | +1.7% | - | - |
| 07/06 | 842 | 842 | 807 | 820 | -1.91% | 13,400 | - | -0.36% | - | - |
| 07/03 | 836 | 846 | 834 | 836 | 0% | 1,300 | - | +1.58% | - | - |
| 07/02 | 837 | 845 | 825 | 836 | +0.12% | 2,100 | - | +1.58% | - | - |
| 07/01 | 825 | 835 | 824 | 835 | +1.21% | 2,900 | - | +1.46% | - | - |
| 06/30 | 848 | 848 | 820 | 825 | -2.48% | 5,600 | - | +0.36% | - | - |
| 06/29 | 837 | 846 | 830 | 846 | +2.05% | 3,600 | - | +2.92% | - | - |
| 06/26 | 823 | 835 | 823 | 829 | +0.24% | 800 | - | +0.97% | - | - |
| 06/25 | 825 | 827 | 823 | 827 | -0.12% | 600 | - | +0.73% | - | - |
| 06/24 | 819 | 833 | 814 | 828 | +1.1% | 9,500 | - | +0.85% | - | - |
| 06/23 | 825 | 832 | 819 | 819 | 0% | 4,100 | - | -0.24% | - | - |
| 06/22 | 820 | 821 | 818 | 819 | -0.12% | 4,900 | - | -0.36% | - | - |
| 06/19 | 820 | 820 | 817 | 820 | 0% | 700 | - | -0.24% | - | - |
| 06/18 | 807 | 820 | 806 | 820 | +0.74% | 7,600 | - | -0.24% | - | - |
| 06/17 | 807 | 814 | 807 | 814 | +0.74% | 1,200 | - | -1.09% | - | - |
| 06/16 | 814 | 814 | 808 | 808 | -0.74% | 900 | - | -1.82% | - | - |
| 06/15 | 818 | 818 | 804 | 814 | +0.49% | 1,800 | - | -1.21% | - | - |
| 06/12 | 794 | 810 | 794 | 810 | +2.53% | 3,900 | - | -1.7% | - | - |
| 06/11 | 820 | 820 | 784 | 790 | -3.66% | 14,800 | - | -4.24% | - | - |
| 06/10 | 832 | 832 | 818 | 820 | -1.68% | 4,800 | - | -0.85% | - | - |
| 06/09 | 831 | 834 | 826 | 834 | +0.97% | 3,200 | - | +0.72% | - | - |
| 06/08 | 823 | 826 | 822 | 826 | 0% | 3,400 | - | -0.24% | - | - |
| 06/05 | 829 | 835 | 826 | 826 | +0.36% | 2,700 | - | -0.24% | - | - |
| 06/04 | 830 | 830 | 823 | 823 | -0.24% | 1,000 | - | -0.72% | - | - |
| 06/03 | 822 | 826 | 821 | 825 | 0% | 1,600 | - | -0.6% | - | - |
| 06/02 | 827 | 829 | 825 | 825 | -0.24% | 30,400 | - | -0.6% | - | - |
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 | 2,020 404,000 6/15 | 496 99,200 3/21 | 3,585,800 17,929 6/13 | - | - | +35.7% 9/11 | -32.1% 8/17 |
| 2009年 3月期 | 790 158,000 5/30 | 147 29,300 3/12 | 291,400 1,457 5/21 | - | - | +51.44% 11/13 | -35.26% 10/8 |
| 2010年 3月期 | 250 50,000 6/15 | 131 26,110 2/9 | 76,800 384 2/8 | - | - | +40.57% 5/6 | -21.18% 2/10 |
| 2011年 3月期 | 911 182,100 3/4 | 130 26,010 11/4 | 961,200 4,806 3/2 | 38億5906万 | 5億5120万 | +136.99% 2/21 | -28.77% 3/16 |
| 2012年 3月期 | 770 154,000 4/5 | 303 60,600 9/26 | 421,200 2,106 7/25 | 32億6356万 | 12億8423万 | +29.36% 7/25 | -29.43% 5/16 |
| 2013年 3月期 | 940 188,000 3/19 | 272 54,300 9/13 | 1,725,200 8,626 3/6 | 39億8409万 | 11億5072万 | +117.81% 3/6 | -29.57% 5/15 |
| 2014年 3月期 | 1,200 5/27 | 403 6/27 | 1,012,900 5/27 | 50億8608万 | 17億807万 | +54.01% 5/24 | -34.29% 6/27 |
| 2015年 3月期 | 1,570 1/26 | 460 5/21 | 1,480,900 1/15 | 78億9914万 | 23億1053万 | +49.16% 1/5 | -26.58% 5/20 |
| 2016年 3月期 | 880 4/16 | 430 8/25 | 672,300 7/3 | 44億2754万 | 21億6345万 | +16.67% 11/24 | -28.66% 8/25 |
| 2017年 3月期 | 1,779 1/11 | 455 6/24 | 16,041,300 12/13 | 90億3038万 | 23億880万 | +75.72% 12/13 | -16.35% 4/6 |
| 2018年 3月期 | 2,347 2/20 | 833 4/7 4/6 | 12,493,300 7/3 | 119億7275万 | 42億2839万 | +44.47% 5/30 | -18.88% 2/14 |
| 2019年 3月期 | 2,169 3/20 | 1,007 8/8 | 1,609,400 3/22 | 110億8380万 | 51億4446万 | +22.99% 2/4 | -21.1% 4/5 |
| 2020年 3月期 | 1,905 10/30 | 646 3/13 | 3,877,800 12/6 | 97億3550万 | 33億138万 | +23.36% 8/14 | -33.4% 3/13 |
| 2021年 3月期 | 1,424 12/2 | 760 4/6 | 727,200 9/18 | 72億7735万 | 38億8398万 | +26.13% 12/2 | -9.83% 2/2 |
| 2022年 3月期 | 1,926 11/17 | 1,010 5/13 | 943,800 8/10 | 98億5052万 | 51億6160万 | +24.59% 11/17 | -16.07% 2/22 |
| 2023年 3月期 | 1,638 7/28 7/27 | 1,100 12/26 | 484,000 7/20 | 83億9425万 | 56億4454万 | +25.96% 7/27 | -15.58% 11/14 |
| 2024年 3月期 | 1,193 5/10 4/27 | 1,013 12/27 | 163,100 6/27 | 61億2176万 | 51億9810万 | +7.42% 2/5 | -4.58% 11/16 |
| 2025年 3月期 | 1,086 4/12 | 796 2/25 | 86,900 9/24 | 55億7270万 | 41億27万 | +4.95% 4/24 | -14.71% 8/5 |
| 2026年 3月期 | 938 8/8 | 700 4/7 | 58,600 12/9 | 48億3173万 | 36億577万 | +8.49% 8/8 | -6.23% 10/14 |
| 最新 | 1,358 2026/10/27 | 58,900 | 69億9519万 | -1.74% 1,382 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 97%（1.97倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 215%（3.15倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- 95%（1.95倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/10/27 vs 2025/12/30
- 68%（1.68倍）
- 過去安値
130円（2010/11/04） - 944%（10.44倍）
1,358円（10/27）
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。
