王子 HD（3861）の株価チャート
株価
6/12
- 前日 (6/11)
- 783
- 始値
- 793
- 高値
- 794
- 安値
- 784
- 終値 +1.02%
- 791
- 出来高 +21.03%
- 3,915,300
乖離率
- 株価（5日）
移動平均値 - +0.76%
785 - 株価（25日）
移動平均値 - -0.63%
796 - 出来高（5日）
移動平均値 - -0.47%
3,933,800
2026/01/15～2026/06/12
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 | ||||||||||
| 06/12 | 793 | 794 | 784 | 791 | +1.02% | 3,915,300 | 8023億7601万 | -0.63% | 19.81 | 0.63 |
| 06/11 | 783 | 788 | 777 | 783 | -0.25% | 3,235,000 | 7942億6096万 | -1.76% | 19.61 | 0.62 |
| 06/10 | 778 | 792 | 770 | 785 | -0.25% | 5,631,600 | 7962億8972万 | -1.75% | 19.66 | 0.62 |
| 06/09 | 782 | 792 | 781 | 787 | +0.77% | 3,441,800 | 7983億1848万 | -1.75% | 19.71 | 0.63 |
| 06/08 | 773 | 786 | 771 | 781 | +0.26% | 3,445,300 | 7922億3219万 | -2.62% | 19.56 | 0.62 |
| 06/05 | 771 | 788 | 769 | 779 | +0.65% | 3,980,500 | 7902億343万 | -3.11% | 19.51 | 0.62 |
| 06/04 | 780 | 784 | 774 | 774 | -1.15% | 2,974,900 | 7851億3152万 | -3.85% | 19.39 | 0.62 |
| 06/03 | 768 | 784 | 767 | 783 | +1.95% | 3,552,900 | 7942億6096万 | -2.97% | 19.61 | 0.62 |
| 06/02 | 762 | 771 | 755 | 768 | -0.26% | 4,386,700 | 7790億4523万 | -5.07% | 19.24 | 0.61 |
| 06/01 | 782 | 782 | 767 | 770 | -1.53% | 5,221,200 | 7810億7399万 | -5.06% | 19.29 | 0.61 |
| 05/29 | 789 | 790 | 780 | 782 | -1.14% | 5,235,200 | 7932億4658万 | -3.93% | 19.59 | 0.62 |
| 05/28 | 789 | 798 | 786 | 791 | +1.41% | 4,485,400 | 8023億7601万 | -3.18% | 19.81 | 0.63 |
| 05/27 | 769 | 786 | 769 | 780 | +1.17% | 4,917,500 | 7912億1781万 | -4.76% | 19.54 | 0.62 |
| 05/26 | 772 | 778 | 768 | 771 | -0.64% | 3,767,100 | 7820億8838万 | -6.09% | 19.31 | 0.61 |
| 05/25 | 782 | 784 | 771 | 776 | -0.13% | 4,363,400 | 7871億6028万 | -5.94% | 19.44 | 0.62 |
| 05/22 | 795 | 796 | 777 | 777 | -2.02% | 5,529,200 | 7881億7467万 | -6.16% | 19.46 | 0.62 |
| 05/21 | 820 | 821 | 793 | 793 | -1.73% | 5,327,100 | 8044億478万 | -4.57% | 19.86 | 0.63 |
| 05/20 | 820 | 820 | 799 | 807 | -0.98% | 5,082,400 | 8186億612万 | -3.12% | 20.21 | 0.64 |
| 05/19 | 825 | 830 | 809 | 815 | +0.62% | 6,241,200 | 8267億2118万 | -2.4% | 20.41 | 0.65 |
| 05/18 | 851 | 854 | 810 | 810 | -5.48% | 7,101,000 | 8216億4927万 | -3.23% | 20.29 | 0.64 |
| 05/15 | 839 | 858 | 806 | 857 | +1.78% | 9,304,700 | 8693億2521万 | +2.27% | 21.47 | 0.68 |
| 05/14 | 839 | 850 | 834 | 842 | +0.72% | 5,319,700 | 8541億948万 | +0.48% | 21.09 | 0.67 |
| 05/13 | 832 | 845 | 831 | 836 | +0.72% | 3,422,600 | 8480億2319万 | -0.24% | 20.94 | 0.66 |
| 05/12 | 822 | 835 | 820 | 830 | +0.97% | 3,739,000 | 8419億3690万 | -1.07% | 20.79 | 0.66 |
| 05/11 | 826 | 832 | 818 | 822 | -0.84% | 3,546,700 | 8338億2185万 | -2.14% | 20.59 | 0.65 |
| 05/08 | 838 | 844 | 827 | 829 | -0.6% | 4,290,700 | 8409億2252万 | -1.43% | 20.76 | 0.66 |
| 05/07 | 823 | 839 | 822 | 834 | +1.09% | 5,218,600 | 8459億9443万 | -0.83% | 20.89 | 0.66 |
| 05/01 | 823 | 829 | 818 | 825 | +0.24% | 3,194,600 | 8368億6499万 | -2.02% | 20.66 | 0.66 |
| 04/30 | 816 | 826 | 813 | 823 | -0.36% | 4,309,500 | 8348億3623万 | -2.49% | 20.61 | 0.65 |
| 04/28 | 815 | 826 | 815 | 826 | +1.35% | 3,851,900 | 8378億7938万 | -2.36% | 20.69 | 0.66 |
| 04/27 | 822 | 827 | 815 | 815 | -0.85% | 3,970,300 | 8267億2118万 | -3.89% | 20.41 | 0.65 |
| 04/24 | 825 | 827 | 819 | 822 | +0.24% | 3,016,400 | 8338億2185万 | -3.18% | 20.59 | 0.65 |
| 04/23 | 827 | 827 | 815 | 820 | -1.68% | 5,059,400 | 8317億9308万 | -3.64% | 20.54 | 0.65 |
| 04/22 | 837 | 843 | 834 | 834 | -0.36% | 2,990,500 | 8459億9443万 | -2.46% | 20.89 | 0.66 |
| 04/21 | 840 | 845 | 836 | 837 | -0.48% | 3,921,200 | 8490億3758万 | -2.45% | 20.96 | 0.67 |
| 04/20 | 848 | 852 | 840 | 841 | -0.12% | 4,718,400 | 8530億9510万 | -2.21% | 21.06 | 0.67 |
| 04/17 | 851 | 853 | 842 | 842 | -1.06% | 4,314,900 | 8541億948万 | -2.43% | 21.09 | 0.67 |
| 04/16 | 849 | 856 | 848 | 851 | +0.12% | 4,812,500 | 8632億3892万 | -1.73% | 21.31 | 0.68 |
| 04/15 | 846 | 854 | 844 | 850 | -0.23% | 3,932,300 | 8622億2454万 | -2.19% | 21.29 | 0.68 |
| 04/14 | 853 | 857 | 850 | 852 | -0.12% | 3,473,200 | 8642億5330万 | -2.29% | 21.34 | 0.68 |
| 04/13 | 849 | 856 | 848 | 853 | +0.47% | 4,305,100 | 8652億6768万 | -2.4% | 21.36 | 0.68 |
| 04/10 | 851 | 854 | 848 | 849 | -0.7% | 4,326,500 | 8612億1016万 | -3.19% | 21.26 | 0.68 |
| 04/09 | 866 | 870 | 855 | 855 | -0.35% | 3,472,000 | 8672億9645万 | -2.84% | 21.41 | 0.68 |
| 04/08 | 858 | 863 | 850 | 858 | +1.3% | 5,718,700 | 8703億3959万 | -2.83% | 21.49 | 0.68 |
| 04/07 | 855 | 858 | 847 | 847 | -0.47% | 3,468,100 | 8591億8139万 | -4.51% | 21.21 | 0.67 |
| 04/06 | 853 | 858 | 850 | 851 | -0.23% | 3,112,600 | 8632億3892万 | -4.7% | 21.31 | 0.68 |
| 04/03 | 845 | 856 | 844 | 853 | +0.71% | 3,573,100 | 8652億6768万 | -5.01% | 21.36 | 0.68 |
| 04/02 | 860 | 868 | 844 | 847 | -0.82% | 4,344,400 | 8591億8139万 | -6.2% | 21.21 | 0.67 |
| 04/01 | 860 | 861 | 843 | 854 | +0.83% | 6,153,500 | 8662億8207万 | -5.95% | 21.39 | 0.68 |
| 03/31 | 843 | 855 | 836 | 847 | +1.07% | 4,577,400 | 8591億8139万 | -7.23% | 13.36 | 0.67 |
| 03/30 | 830 | 841 | 824 | 838 | -3.79% | 5,476,900 | 8500億5196万 | -8.71% | 13.57 | 0.68 |
| 03/27 | 862 | 875 | 861 | 871 | +1.16% | 5,424,300 | 8835億2656万 | -5.74% | 14.11 | 0.71 |
| 03/26 | 858 | 864 | 851 | 861 | -1.37% | 5,635,200 | 8733億8274万 | -7.32% | 13.94 | 0.7 |
| 03/25 | 887 | 887 | 872 | 873 | +0.69% | 4,287,900 | 8855億5532万 | -6.43% | 14.14 | 0.71 |
| 03/24 | 870 | 873 | 863 | 867 | +1.52% | 4,619,400 | 8794億6903万 | -7.47% | 14.04 | 0.71 |
| 03/23 | 865 | 865 | 850 | 854 | -2.4% | 7,471,700 | 8662億8207万 | -9.25% | 13.83 | 0.7 |
| 03/19 | 903 | 908 | 875 | 875 | -4.27% | 8,403,300 | 8875億8408万 | -7.51% | 14.17 | 0.71 |
| 03/18 | 909 | 917 | 908 | 914 | +0.66% | 3,437,800 | 9271億4498万 | -3.69% | 14.8 | 0.75 |
| 03/17 | 904 | 915 | 903 | 908 | +0.78% | 2,285,900 | 9210億5868万 | -4.42% | 14.71 | 0.74 |
| 03/16 | 908 | 910 | 898 | 901 | -0.77% | 3,214,000 | 9139億5801万 | -5.26% | 14.59 | 0.74 |
| 03/13 | 909 | 922 | 906 | 908 | -0.66% | 3,564,200 | 9210億5868万 | -4.72% | 14.71 | 0.74 |
| 03/12 | 920 | 925 | 907 | 914 | -0.98% | 4,170,200 | 9271億4498万 | -4.19% | 14.8 | 0.75 |
| 03/11 | 935 | 939 | 923 | 923 | 0% | 3,247,900 | 9362億7441万 | -3.35% | 14.95 | 0.75 |
| 03/10 | 928 | 935 | 920 | 923 | +1.1% | 3,901,700 | 9362億7441万 | -3.35% | 14.95 | 0.75 |
| 03/09 | 900 | 917 | 890 | 913 | -1.4% | 7,859,300 | 9261億3059万 | -4.4% | 14.79 | 0.75 |
| 03/06 | 915 | 929 | 914 | 926 | -0.43% | 3,054,200 | 9393億1756万 | -3.04% | 15 | 0.76 |
| 03/05 | 943 | 950 | 929 | 930 | +0.22% | 4,937,300 | 9433億7508万 | -2.52% | 15.06 | 0.76 |
| 03/04 | 920 | 934 | 912 | 928 | -2.21% | 5,846,500 | 9413億4632万 | -2.62% | 15.03 | 0.76 |
| 03/03 | 966 | 978 | 947 | 949 | -3.95% | 6,358,800 | 9626億4834万 | -0.32% | 15.37 | 0.78 |
| 03/02 | 970 | 988 | 962 | 988 | +0.3% | 3,959,600 | 1兆22億 | +3.89% | 16 | 0.81 |
| 02/27 | 987 | 989 | 976 | 985 | +0.51% | 4,987,700 | 9991億6608万 | +3.9% | 15.95 | 0.8 |
| 02/26 | 988 | 991 | 979 | 980 | +0.1% | 3,267,100 | 9940億9418万 | +3.7% | 15.87 | 0.8 |
| 02/25 | 983 | 988 | 976 | 979 | -0.31% | 3,341,800 | 9930億7979万 | +3.82% | 15.86 | 0.8 |
| 02/24 | 972 | 984 | 965 | 982 | +1.03% | 3,645,500 | 9961億2294万 | +4.36% | 15.9 | 0.8 |
| 02/20 | 973 | 977 | 967 | 972 | -0.21% | 3,386,500 | 9859億7912万 | +3.51% | 15.74 | 0.79 |
| 02/19 | 978 | 978 | 959 | 974 | -1.32% | 4,255,900 | 9880億788万 | +3.95% | 15.77 | 0.8 |
| 02/18 | 975 | 990 | 974 | 987 | +1.23% | 2,521,800 | 1兆11億 | +5.67% | 15.99 | 0.81 |
| 02/17 | 964 | 976 | 961 | 975 | +1.14% | 2,699,300 | 9890億2227万 | +4.73% | 15.79 | 0.8 |
| 02/16 | 979 | 980 | 962 | 964 | -1.43% | 3,478,900 | 9778億6407万 | +3.88% | 15.61 | 0.79 |
| 02/13 | 978 | 984 | 962 | 978 | +0.41% | 4,679,300 | 9920億6541万 | +5.73% | 15.84 | 0.8 |
| 02/12 | 962 | 977 | 959 | 974 | +1.99% | 3,595,500 | 9880億788万 | +5.64% | 15.77 | 0.8 |
| 02/10 | 949 | 962 | 947 | 955 | +0.95% | 3,849,300 | 9687億3463万 | +4.03% | 15.47 | 0.78 |
| 02/09 | 931 | 955 | 921 | 946 | +3.5% | 6,376,300 | 9596億519万 | +3.39% | 15.32 | 0.77 |
| 02/06 | 956 | 964 | 911 | 914 | -4.19% | 9,367,200 | 9271億4498万 | +0.22% | 14.8 | 0.75 |
| 02/05 | 962 | 969 | 953 | 954 | +0.63% | 5,194,400 | 9677億2025万 | +4.84% | 15.45 | 0.78 |
| 02/04 | 941 | 952 | 936 | 948 | +1.17% | 3,962,100 | 9616億3396万 | +4.64% | 15.35 | 0.77 |
| 02/03 | 920 | 939 | 915 | 937 | +2.85% | 3,684,100 | 9504億7576万 | +3.77% | 15.18 | 0.77 |
| 02/02 | 924 | 928 | 911 | 911 | -0.44% | 3,374,900 | 9241億183万 | +1.22% | 14.75 | 0.74 |
| 01/30 | 906 | 919 | 906 | 915 | +0.33% | 4,655,900 | 9281億5936万 | +2.01% | 14.82 | 0.75 |
| 01/29 | 902 | 914 | 895 | 912 | +0.77% | 3,738,600 | 9251億1621万 | +2.01% | 14.77 | 0.74 |
| 01/28 | 909 | 914 | 905 | 905 | -0.77% | 3,735,800 | 9180億1554万 | +1.46% | 14.66 | 0.74 |
| 01/27 | 906 | 914 | 905 | 912 | 0% | 3,793,700 | 9251億1621万 | +2.47% | 14.77 | 0.74 |
| 01/26 | 915 | 918 | 905 | 912 | -0.98% | 3,498,300 | 9251億1621万 | +2.82% | 14.77 | 0.74 |
| 01/23 | 917 | 923 | 916 | 921 | +0.44% | 3,038,500 | 9342億4565万 | +4.19% | 14.92 | 0.75 |
| 01/22 | 915 | 925 | 914 | 917 | +0.77% | 2,933,700 | 9301億8812万 | +4.2% | 14.85 | 0.75 |
| 01/21 | 915 | 928 | 909 | 910 | -1.73% | 4,583,000 | 9230億8745万 | +3.76% | 14.74 | 0.74 |
| 01/20 | 924 | 926 | 917 | 926 | +0.11% | 2,692,000 | 9393億1756万 | +6.07% | 15 | 0.76 |
| 01/19 | 922 | 928 | 916 | 925 | +0.65% | 3,255,000 | 9383億318万 | +6.44% | 14.98 | 0.76 |
| 01/16 | 920 | 924 | 915 | 919 | -0.43% | 2,725,900 | 9322億1688万 | +6.37% | 14.88 | 0.75 |
| 01/15 | 914 | 925 | 913 | 923 | +0.98% | 3,587,600 | 9362億7441万 | +7.33% | 14.95 | 0.75 |
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 | 791 2026/6/12 | 3,915,300 | 8023億7601万 | -0.63% 796 | |||
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）
- 2026/06/12 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
212円（2012/10/15） - 273%（3.73倍）
791円（6/12）
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。
