- 3861
- 2026/09/25
- 時価
- 8009億円
- PER 予
- 21.26倍
- 2010年以降
- 5.86-48.99倍
（2010-2026年） - PBR
- 0.69倍
- 2010年以降
- 0.45-1.26倍
（2010-2026年） - 配当 予
- 4.11%
- ROE 予
- 3.23%
- ROA 予
- 1.28%
- 資料
- Link
- CSV,JSON
王子 HD（3861）の株価チャート
株価
9/25
- 前日 (9/24)
- 870
- 始値
- 872
- 高値
- 877
- 安値
- 871
- 終値 +0.69%
- 876
- 出来高 -7.19%
- 2,893,000
乖離率
- 株価（5日）
移動平均値 - -0.11%
877 - 株価（25日）
移動平均値 - +0.34%
873 - 出来高（5日）
移動平均値 - -9.96%
3,212,860
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 872 | 877 | 871 | 876 | +0.69% | 2,893,000 | - | +0.34% | - | - |
| 09/24 | 876 | 881 | 870 | 870 | -0.68% | 3,117,200 | - | -0.34% | - | - |
| 09/18 | 889 | 890 | 872 | 876 | -1.46% | 5,179,000 | - | +0.46% | - | - |
| 09/17 | 877 | 889 | 876 | 889 | +1.83% | 2,308,200 | - | +1.95% | - | - |
| 09/16 | 872 | 878 | 870 | 873 | +0.34% | 2,566,900 | - | +0.23% | - | - |
| 09/15 | 877 | 879 | 867 | 870 | -0.34% | 2,036,900 | - | -0.23% | - | - |
| 09/14 | 875 | 878 | 870 | 873 | +0.69% | 2,127,100 | - | +0.11% | - | - |
| 09/11 | 854 | 870 | 853 | 867 | +0.81% | 3,104,700 | - | -0.57% | - | - |
| 09/10 | 855 | 861 | 852 | 860 | -0.46% | 2,920,600 | - | -1.49% | - | - |
| 09/09 | 865 | 869 | 859 | 864 | -0.69% | 3,221,900 | - | -0.92% | - | - |
| 09/08 | 870 | 874 | 864 | 870 | -0.46% | 2,564,900 | - | -0.34% | - | - |
| 09/07 | 879 | 879 | 868 | 874 | -0.11% | 3,889,400 | - | +0.11% | - | - |
| 09/04 | 880 | 884 | 869 | 875 | +0.46% | 4,521,500 | - | +0.23% | - | - |
| 09/03 | 873 | 881 | 871 | 871 | -0.23% | 3,279,900 | - | -0.34% | - | - |
| 09/02 | 885 | 890 | 873 | 873 | -2.13% | 4,242,700 | - | -0.23% | - | - |
| 09/01 | 880 | 892 | 879 | 892 | +1.02% | 2,608,700 | - | +1.94% | - | - |
| 08/31 | 880 | 887 | 878 | 883 | +0.11% | 3,671,900 | - | +0.91% | - | - |
| 08/28 | 877 | 882 | 874 | 882 | +0.57% | 5,973,600 | - | +0.92% | - | - |
| 08/27 | 883 | 883 | 876 | 877 | -0.34% | 3,043,800 | - | +0.46% | - | - |
| 08/26 | 875 | 885 | 874 | 880 | +1.27% | 2,888,200 | - | +0.8% | - | - |
| 08/25 | 880 | 884 | 869 | 869 | -0.8% | 2,652,300 | - | -0.34% | - | - |
| 08/24 | 869 | 880 | 868 | 876 | +1.04% | 2,453,300 | - | +0.69% | - | - |
| 08/21 | 861 | 874 | 860 | 867 | +0.7% | 2,149,300 | - | -0.23% | - | - |
| 08/20 | 865 | 868 | 855 | 861 | +0.7% | 2,295,000 | - | -0.69% | - | - |
| 08/19 | 864 | 864 | 848 | 855 | -1.27% | 3,453,300 | - | -1.27% | - | - |
| 08/18 | 856 | 867 | 849 | 866 | +0.46% | 3,124,600 | - | +0.23% | - | - |
| 08/17 | 871 | 877 | 862 | 862 | -1.6% | 3,052,200 | - | 0% | - | - |
| 08/14 | 874 | 878 | 870 | 876 | +0.57% | 3,124,900 | - | +1.74% | - | - |
| 08/13 | 870 | 875 | 865 | 871 | -0.34% | 3,220,600 | - | +1.4% | - | - |
| 08/12 | 885 | 890 | 868 | 874 | -0.23% | 3,101,800 | - | +1.98% | - | - |
| 08/10 | 888 | 889 | 875 | 876 | -1.13% | 3,799,400 | - | +2.34% | - | - |
| 08/07 | 874 | 890 | 872 | 886 | +1.37% | 3,069,700 | - | +3.87% | - | - |
| 08/06 | 867 | 876 | 858 | 874 | +2.58% | 4,520,900 | - | +2.82% | - | - |
| 08/05 | 864 | 878 | 843 | 852 | -2.41% | 6,806,200 | - | +0.59% | - | - |
| 08/04 | 881 | 881 | 864 | 873 | -0.34% | 4,281,600 | - | +3.31% | - | - |
| 08/03 | 878 | 878 | 851 | 876 | -0.45% | 4,591,200 | - | +4.04% | - | - |
| 07/31 | 878 | 891 | 874 | 880 | -1.46% | 7,998,400 | - | +4.89% | - | - |
| 07/30 | 890 | 898 | 879 | 893 | -0.45% | 3,777,900 | - | +6.95% | - | - |
| 07/29 | 885 | 898 | 878 | 897 | +1.59% | 5,007,100 | - | +8.07% | - | - |
| 07/28 | 882 | 886 | 873 | 883 | +0.11% | 3,117,300 | - | +7.03% | - | - |
| 07/27 | 873 | 882 | 870 | 882 | +2.44% | 3,711,600 | - | +7.3% | - | - |
| 07/24 | 860 | 865 | 853 | 861 | -0.92% | 3,132,100 | - | +5.13% | - | - |
| 07/23 | 864 | 874 | 861 | 869 | +1.28% | 3,706,300 | - | +6.36% | - | - |
| 07/22 | 850 | 860 | 849 | 858 | +0.47% | 3,034,400 | - | +5.41% | - | - |
| 07/21 | 845 | 857 | 844 | 854 | +2.03% | 3,472,500 | - | +5.3% | - | - |
| 07/17 | 842 | 851 | 836 | 837 | -0.24% | 3,567,400 | - | +3.46% | - | - |
| 07/16 | 830 | 844 | 828 | 839 | +1.33% | 2,782,200 | - | +3.97% | - | - |
| 07/15 | 830 | 832 | 821 | 828 | +0.36% | 3,102,100 | - | +2.86% | - | - |
| 07/14 | 821 | 828 | 814 | 825 | +1.23% | 2,698,600 | - | +2.74% | - | - |
| 07/13 | 824 | 826 | 815 | 815 | -0.12% | 2,471,000 | - | +1.62% | - | - |
| 07/10 | 822 | 825 | 815 | 816 | -1.09% | 2,565,900 | - | +2% | - | - |
| 07/09 | 822 | 828 | 820 | 825 | -0.6% | 2,779,900 | - | +3.25% | - | - |
| 07/08 | 828 | 834 | 825 | 830 | -0.12% | 2,568,700 | - | +4.14% | - | - |
| 07/07 | 830 | 832 | 822 | 831 | +0.12% | 3,978,600 | - | +4.53% | - | - |
| 07/06 | 823 | 833 | 816 | 830 | +1.97% | 2,789,400 | - | +4.8% | - | - |
| 07/03 | 821 | 835 | 814 | 814 | +0.25% | 4,214,500 | - | +3.04% | - | - |
| 07/02 | 810 | 816 | 803 | 812 | +2.14% | 3,648,100 | - | +2.92% | - | - |
| 07/01 | 794 | 799 | 791 | 795 | 0% | 2,893,500 | - | +0.89% | - | - |
| 06/30 | 805 | 808 | 795 | 795 | -1.24% | 5,662,800 | - | +1.02% | - | - |
| 06/29 | 792 | 805 | 791 | 805 | +2.03% | 12,804,100 | - | +2.42% | - | - |
| 06/26 | 785 | 790 | 782 | 789 | +0.9% | 4,279,000 | - | +0.51% | - | - |
| 06/25 | 790 | 791 | 778 | 782 | +0.9% | 3,103,100 | - | -0.38% | - | - |
| 06/24 | 776 | 783 | 771 | 775 | -1.4% | 3,912,800 | - | -1.27% | - | - |
| 06/23 | 800 | 800 | 785 | 786 | -1.75% | 3,506,400 | - | 0% | - | - |
| 06/22 | 800 | 804 | 790 | 800 | -0.62% | 3,210,200 | - | +1.52% | - | - |
| 06/19 | 792 | 805 | 788 | 805 | +0.63% | 11,473,100 | - | +2.16% | - | - |
| 06/18 | 802 | 804 | 798 | 800 | 0% | 3,285,700 | - | +1.27% | - | - |
| 06/17 | 801 | 806 | 797 | 800 | +0.76% | 3,088,900 | - | +1.01% | - | - |
| 06/16 | 797 | 800 | 787 | 794 | -0.38% | 3,324,800 | - | +0.13% | - | - |
| 06/15 | 805 | 812 | 797 | 797 | +0.76% | 4,182,000 | - | +0.25% | - | - |
| 06/12 | 793 | 794 | 784 | 791 | +1.02% | 3,915,300 | - | -0.63% | - | - |
| 06/11 | 783 | 788 | 777 | 783 | -0.25% | 3,235,000 | - | -1.76% | - | - |
| 06/10 | 778 | 792 | 770 | 785 | -0.25% | 5,631,600 | - | -1.75% | - | - |
| 06/09 | 782 | 792 | 781 | 787 | +0.77% | 3,441,800 | - | -1.75% | - | - |
| 06/08 | 773 | 786 | 771 | 781 | +0.26% | 3,445,300 | - | -2.62% | - | - |
| 06/05 | 771 | 788 | 769 | 779 | +0.65% | 3,980,500 | - | -3.11% | - | - |
| 06/04 | 780 | 784 | 774 | 774 | -1.15% | 2,974,900 | - | -3.85% | - | - |
| 06/03 | 768 | 784 | 767 | 783 | +1.95% | 3,552,900 | - | -2.97% | - | - |
| 06/02 | 762 | 771 | 755 | 768 | -0.26% | 4,386,700 | - | -5.07% | - | - |
| 06/01 | 782 | 782 | 767 | 770 | -1.53% | 5,221,200 | - | -5.06% | - | - |
| 05/29 | 789 | 790 | 780 | 782 | -1.14% | 5,235,200 | - | -3.93% | - | - |
| 05/28 | 789 | 798 | 786 | 791 | +1.41% | 4,485,400 | - | -3.18% | - | - |
| 05/27 | 769 | 786 | 769 | 780 | +1.17% | 4,917,500 | - | -4.76% | - | - |
| 05/26 | 772 | 778 | 768 | 771 | -0.64% | 3,767,100 | - | -6.09% | - | - |
| 05/25 | 782 | 784 | 771 | 776 | -0.13% | 4,363,400 | - | -5.94% | - | - |
| 05/22 | 795 | 796 | 777 | 777 | -2.02% | 5,529,200 | - | -6.16% | - | - |
| 05/21 | 820 | 821 | 793 | 793 | -1.73% | 5,327,100 | - | -4.57% | - | - |
| 05/20 | 820 | 820 | 799 | 807 | -0.98% | 5,082,400 | - | -3.12% | - | - |
| 05/19 | 825 | 830 | 809 | 815 | +0.62% | 6,241,200 | - | -2.4% | - | - |
| 05/18 | 851 | 854 | 810 | 810 | -5.48% | 7,101,000 | - | -3.23% | - | - |
| 05/15 | 839 | 858 | 806 | 857 | +1.78% | 9,304,700 | - | +2.27% | - | - |
| 05/14 | 839 | 850 | 834 | 842 | +0.72% | 5,319,700 | - | +0.48% | - | - |
| 05/13 | 832 | 845 | 831 | 836 | +0.72% | 3,422,600 | - | -0.24% | - | - |
| 05/12 | 822 | 835 | 820 | 830 | +0.97% | 3,739,000 | - | -1.07% | - | - |
| 05/11 | 826 | 832 | 818 | 822 | -0.84% | 3,546,700 | - | -2.14% | - | - |
| 05/08 | 838 | 844 | 827 | 829 | -0.6% | 4,290,700 | - | -1.43% | - | - |
| 05/07 | 823 | 839 | 822 | 834 | +1.09% | 5,218,600 | - | -0.83% | - | - |
| 05/01 | 823 | 829 | 818 | 825 | +0.24% | 3,194,600 | - | -2.02% | - | - |
| 04/30 | 816 | 826 | 813 | 823 | -0.36% | 4,309,500 | - | -2.49% | - | - |
| 04/28 | 815 | 826 | 815 | 826 | +1.35% | 3,851,900 | - | -2.36% | - | - |
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 | 644 4/20 | 395 3/11 | 17,670,000 6/19 | - | - | +10.8% 4/7 | -16.56% 1/22 |
| 2009年 3月期 | 593 9/3 | 321 10/28 | 15,131,000 8/4 | - | - | +18.23% 3/27 | -29.19% 10/27 |
| 2010年 3月期 | 471 5/14 | 353 11/26 | 9,603,000 10/1 | - | - | +7.68% 5/13 | -8.88% 11/18 |
| 2011年 3月期 | 464 6/28 | 329 3/16 | 12,390,000 5/24 | 4938億7316万 | 3501億8161万 | +7% 2/21 | -16.84% 3/15 |
| 2012年 3月期 | 440 9/30 | 336 6/7 | 10,331,000 9/20 | 4683億2799万 | 3576億3229万 | +12.05% 7/6 | -6.96% 4/11 |
| 2013年 3月期 | 401 4/2 | 212 10/15 | 17,555,000 3/5 | 4268億1710万 | 2256億4894万 | +17.33% 3/1 | -14.99% 6/5 |
| 2014年 3月期 | 546 12/30 12/27 | 306 4/5 | 17,812,000 10/15 | 5811億5247万 | 3257億83万 | +16.88% 5/21 | -11.85% 2/4 |
| 2015年 3月期 | 519 3/5 | 356 10/17 | 9,451,000 10/30 | 5524億1416万 | 3789億1992万 | +14.67% 2/16 | -12% 10/16 |
| 2016年 3月期 | 630 10/26 | 403 2/12 | 17,273,000 11/11 | 6705億6054万 | 4289億4587万 | +10.28% 10/23 | -10.72% 1/21 |
| 2017年 3月期 | 549 3/24 3/21 他2件 | 378 6/24 | 9,269,000 12/16 | 5568億9561万 | 3834億3632万 | +8.62% 12/8 | -10.89% 6/24 |
| 2018年 3月期 | 796 1/11 | 502 4/6 | 13,213,000 10/30 | 8074億4792万 | 5092億1967万 | +10.34% 11/2 | -10.78% 2/9 |
| 2019年 3月期 | 861 10/9 | 542 12/26 12/25 | 9,225,200 11/1 | 8733億8274万 | 5497億9494万 | +9.79% 8/6 | -14.46% 12/25 |
| 2020年 3月期 | 726 4/3 | 401 3/13 | 12,603,200 3/17 | 7364億4119万 | 4067億6710万 | +16.83% 3/30 | -20.53% 3/13 |
| 2021年 3月期 | 767 3/26 | 435 8/3 | 9,332,300 1/28 | 7780億3085万 | 4412億5609万 | +17.76% 1/8 | -8.92% 7/31 |
| 2022年 3月期 | 769 5/13 | 518 3/10 | 12,134,100 8/31 | 7800億5961万 | 5254億4978万 | +7.93% 1/17 | -11.45% 3/9 |
| 2023年 3月期 | 633 4/21 | 513 2/3 11/8 | 6,603,800 5/13 | 6421億369万 | 5203億7787万 | +4.79% 2/27 | -9.61% 5/13 |
| 2024年 3月期 | 678 9/20 9/19 | 511 12/15 | 69,790,900 2/29 | 6877億5087万 | 5183億4910万 | +11.56% 9/19 | -9.37% 12/5 |
| 2025年 3月期 | 681 4/15 | 528 8/5 | 25,489,800 12/13 | 6907億9401万 | 5355億9359万 | +11.75% 12/13 | -14.19% 8/5 |
| 2026年 3月期 | 991 2/26 | 572 4/7 | 21,892,200 4/21 | 1兆52億 | 5802億2639万 | +7.3% 1/15 | -9.26% 3/23 |
| 最新 | 876 2026/9/25 | 2,893,000 | 8009億9847万 | +0.34% 873 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 62%（1.62倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 64%（1.64倍）
- 1989/12/29 vs 1988/12/28
- -2%（0.98倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- 3%（1.03倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/09/25 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
212円（2012/10/15） - 313%（4.13倍）
876円（9/25）
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。
