- 3948
- 2026/10/07
- 時価
- 68億円
- PER 予
- 18.67倍
- 2009年以降
- 赤字-50.49倍
（2009-2025年） - PBR
- 0.67倍
- 2009年以降
- 0.2-0.8倍
（2009-2025年） - 配当 予
- 4.24%
- ROE 予
- 3.57%
- ROA 予
- 2.82%
- 資料
- Link
- CSV,JSON
光ビジネスフォーム（3948）の株価チャート
株価
10/7
- 前日 (10/6)
- 1,184
- 始値
- 1,183
- 高値
- 1,183
- 安値
- 1,180
- 終値 -0.34%
- 1,180
- 出来高 ±0%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,186 - 株価（25日）
移動平均値 - +0.08%
1,179 - 出来高（5日）
移動平均値 - -60%
1,000
2026/05/14～2026/10/07
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 | ||||||||||
| 10/07 | 1,183 | 1,183 | 1,180 | 1,180 | -0.34% | 400 | - | +0.08% | - | - |
| 10/06 | 1,184 | 1,184 | 1,184 | 1,184 | -0.25% | 400 | - | +0.51% | - | - |
| 10/05 | 1,190 | 1,200 | 1,184 | 1,187 | -0.25% | 1,900 | - | +0.76% | - | - |
| 10/02 | 1,185 | 1,190 | 1,184 | 1,190 | 0% | 1,200 | - | +1.1% | - | - |
| 10/01 | 1,184 | 1,190 | 1,184 | 1,190 | +0.42% | 1,100 | - | +1.19% | - | - |
| 09/30 | 1,184 | 1,228 | 1,184 | 1,185 | +0.34% | 1,800 | - | +0.85% | - | - |
| 09/29 | 1,185 | 1,185 | 1,180 | 1,181 | 0% | 3,000 | - | +0.6% | - | - |
| 09/28 | 1,182 | 1,182 | 1,181 | 1,181 | -0.34% | 800 | - | +0.68% | - | - |
| 09/25 | 1,213 | 1,213 | 1,181 | 1,185 | +0.17% | 4,800 | - | +1.2% | - | - |
| 09/24 | 1,182 | 1,184 | 1,180 | 1,183 | -0.08% | 1,300 | - | +1.11% | - | - |
| 09/18 | 1,180 | 1,185 | 1,180 | 1,184 | +0.34% | 1,000 | - | +1.28% | - | - |
| 09/17 | 1,182 | 1,182 | 1,179 | 1,180 | 0% | 4,600 | - | +1.03% | - | - |
| 09/16 | 1,180 | 1,181 | 1,175 | 1,180 | 0% | 2,700 | - | +1.11% | - | - |
| 09/15 | 1,171 | 1,180 | 1,171 | 1,180 | +0.6% | 3,100 | - | +1.2% | - | - |
| 09/14 | 1,173 | 1,175 | 1,166 | 1,173 | +0.09% | 1,000 | - | +0.69% | - | - |
| 09/11 | 1,172 | 1,172 | 1,171 | 1,172 | +0.09% | 700 | - | +0.77% | - | - |
| 09/10 | 1,173 | 1,175 | 1,171 | 1,171 | -0.09% | 1,600 | - | +0.77% | - | - |
| 09/09 | 1,174 | 1,175 | 1,172 | 1,172 | -0.26% | 800 | - | +1.03% | - | - |
| 09/08 | 1,175 | 1,177 | 1,173 | 1,175 | 0% | 1,100 | - | +1.38% | - | - |
| 09/07 | 1,177 | 1,177 | 1,175 | 1,175 | -0.09% | 300 | - | +1.56% | - | - |
| 09/04 | 1,176 | 1,180 | 1,172 | 1,176 | -0.25% | 900 | - | +1.82% | - | - |
| 09/03 | 1,169 | 1,199 | 1,169 | 1,179 | -0.08% | 800 | - | +2.25% | - | - |
| 09/02 | 1,168 | 1,180 | 1,164 | 1,180 | +1.37% | 3,500 | - | +2.43% | - | - |
| 09/01 | 1,169 | 1,169 | 1,164 | 1,164 | 0% | 700 | - | +1.22% | - | - |
| 08/31 | 1,170 | 1,170 | 1,164 | 1,164 | -0.43% | 600 | - | +1.22% | - | - |
| 08/28 | 1,169 | 1,169 | 1,162 | 1,169 | +0.09% | 400 | - | +1.74% | - | - |
| 08/27 | 1,163 | 1,168 | 1,154 | 1,168 | +0.43% | 900 | - | +1.74% | - | - |
| 08/26 | 1,163 | 1,168 | 1,163 | 1,163 | +0.09% | 300 | - | +1.31% | - | - |
| 08/25 | 1,162 | 1,165 | 1,161 | 1,162 | 0% | 800 | - | +1.31% | - | - |
| 08/24 | 1,161 | 1,162 | 1,159 | 1,162 | +0.26% | 1,000 | - | +1.48% | - | - |
| 08/21 | 1,156 | 1,160 | 1,156 | 1,159 | +0.26% | 600 | - | +1.31% | - | - |
| 08/20 | 1,147 | 1,160 | 1,147 | 1,156 | +0.78% | 2,000 | - | +1.14% | - | - |
| 08/19 | 1,160 | 1,250 | 1,142 | 1,147 | -1.04% | 31,500 | - | +0.44% | - | - |
| 08/18 | 1,159 | 1,159 | 1,158 | 1,159 | 0% | 1,500 | - | +1.58% | - | - |
| 08/17 | 1,154 | 1,160 | 1,154 | 1,159 | +0.35% | 900 | - | +1.67% | - | - |
| 08/14 | 1,150 | 1,155 | 1,150 | 1,155 | 0% | 900 | - | +1.32% | - | - |
| 08/13 | 1,176 | 1,176 | 1,150 | 1,155 | -0.43% | 600 | - | +1.49% | - | - |
| 08/12 | 1,148 | 1,166 | 1,143 | 1,160 | +0.87% | 1,600 | - | +2.02% | - | - |
| 08/10 | 1,177 | 1,177 | 1,146 | 1,150 | +1.59% | 4,200 | - | +1.32% | - | - |
| 08/07 | 1,132 | 1,138 | 1,124 | 1,132 | 0% | 2,600 | - | -0.09% | - | - |
| 08/06 | 1,132 | 1,132 | 1,132 | 1,132 | 0% | 400 | - | -0.09% | - | - |
| 08/05 | 1,138 | 1,138 | 1,132 | 1,132 | +0.09% | 400 | - | 0% | - | - |
| 08/04 | 1,134 | 1,134 | 1,131 | 1,131 | -0.26% | 500 | - | 0% | - | - |
| 08/03 | 1,152 | 1,152 | 1,134 | 1,134 | -0.35% | 800 | - | +0.35% | - | - |
| 07/31 | 1,140 | 1,140 | 1,128 | 1,138 | +0.98% | 500 | - | +0.71% | - | - |
| 07/30 | 1,135 | 1,135 | 1,127 | 1,127 | -1.14% | 3,800 | - | -0.09% | - | - |
| 07/29 | 1,138 | 1,140 | 1,138 | 1,140 | 0% | 300 | - | +1.06% | - | - |
| 07/28 | 1,147 | 1,147 | 1,140 | 1,140 | -0.61% | 1,300 | - | +1.15% | - | - |
| 07/27 | 1,147 | 1,148 | 1,147 | 1,147 | +0.17% | 700 | - | +1.96% | - | - |
| 07/24 | 1,167 | 1,167 | 1,145 | 1,145 | -0.78% | 500 | - | +1.87% | - | - |
| 07/23 | 1,143 | 1,154 | 1,143 | 1,154 | +0.44% | 1,400 | - | +2.85% | - | - |
| 07/22 | 1,134 | 1,149 | 1,134 | 1,149 | +0.88% | 1,400 | - | +2.5% | - | - |
| 07/21 | 1,142 | 1,230 | 1,139 | 1,139 | +0.71% | 9,300 | - | +1.79% | - | - |
| 07/17 | 1,145 | 1,145 | 1,131 | 1,131 | +0.09% | 900 | - | +1.16% | - | - |
| 07/16 | 1,131 | 1,135 | 1,130 | 1,130 | -0.44% | 800 | - | +1.16% | - | - |
| 07/15 | 1,134 | 1,140 | 1,134 | 1,135 | +0.35% | 1,000 | - | +1.52% | - | - |
| 07/14 | 1,131 | 1,132 | 1,130 | 1,131 | 0% | 1,900 | - | +1.16% | - | - |
| 07/13 | 1,128 | 1,134 | 1,128 | 1,131 | 0% | 1,600 | - | +1.16% | - | - |
| 07/10 | 1,113 | 1,140 | 1,113 | 1,131 | -0.79% | 5,000 | - | +1.16% | - | - |
| 07/09 | 1,108 | 1,180 | 1,108 | 1,140 | +1.88% | 34,900 | - | +1.97% | - | - |
| 07/08 | 1,117 | 1,119 | 1,113 | 1,119 | +0.18% | 1,000 | - | 0% | - | - |
| 07/07 | 1,115 | 1,120 | 1,115 | 1,117 | +0.09% | 600 | - | -0.27% | - | - |
| 07/06 | 1,115 | 1,121 | 1,115 | 1,116 | +0.09% | 1,200 | - | -0.45% | - | - |
| 07/03 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 500 | - | -0.71% | - | - |
| 07/02 | 1,114 | 1,120 | 1,113 | 1,115 | 0% | 1,700 | - | -0.8% | - | - |
| 07/01 | 1,110 | 1,120 | 1,110 | 1,115 | +0.36% | 5,000 | - | -0.98% | - | - |
| 06/30 | 1,109 | 1,113 | 1,109 | 1,111 | 0% | 1,400 | - | -1.51% | - | - |
| 06/29 | 1,111 | 1,116 | 1,109 | 1,111 | -0.45% | 2,900 | - | -1.77% | - | - |
| 06/26 | 1,119 | 1,122 | 1,105 | 1,116 | +0.81% | 3,100 | - | -1.5% | - | - |
| 06/25 | 1,114 | 1,114 | 1,107 | 1,107 | -0.63% | 1,300 | - | -2.47% | - | - |
| 06/24 | 1,110 | 1,120 | 1,106 | 1,114 | +0.72% | 2,600 | - | -2.02% | - | - |
| 06/23 | 1,113 | 1,113 | 1,106 | 1,106 | -0.09% | 200 | - | -2.81% | - | - |
| 06/22 | 1,109 | 1,115 | 1,100 | 1,107 | -0.18% | 2,500 | - | -2.89% | - | - |
| 06/19 | 1,103 | 1,110 | 1,086 | 1,109 | +0.45% | 3,000 | - | -2.89% | - | - |
| 06/18 | 1,115 | 1,116 | 1,104 | 1,104 | -1.08% | 1,700 | - | -3.41% | - | - |
| 06/17 | 1,103 | 1,116 | 1,103 | 1,116 | +0.45% | 700 | - | -2.96% | - | - |
| 06/16 | 1,100 | 1,111 | 1,100 | 1,111 | +0.82% | 1,500 | - | -3.31% | - | - |
| 06/15 | 1,131 | 1,131 | 1,074 | 1,102 | -2.13% | 4,200 | - | -3.5% | - | - |
| 06/12 | 1,132 | 1,146 | 1,125 | 1,126 | -1.49% | 6,900 | - | -1.66% | - | - |
| 06/11 | 1,133 | 1,143 | 1,133 | 1,143 | +0.88% | 400 | - | -0.35% | - | - |
| 06/10 | 1,157 | 1,157 | 1,126 | 1,133 | +0.53% | 2,700 | - | -1.31% | - | - |
| 06/09 | 1,151 | 1,151 | 1,126 | 1,127 | -0.7% | 1,700 | - | -2% | - | - |
| 06/08 | 1,118 | 1,152 | 1,118 | 1,135 | -0.61% | 1,300 | - | -1.56% | - | - |
| 06/05 | 1,154 | 1,155 | 1,128 | 1,142 | -0.44% | 800 | - | -1.21% | - | - |
| 06/04 | 1,134 | 1,153 | 1,123 | 1,147 | -0.26% | 1,700 | - | -0.86% | - | - |
| 06/03 | 1,116 | 1,150 | 1,116 | 1,150 | +0.35% | 3,300 | - | -0.86% | - | - |
| 06/02 | 1,156 | 1,168 | 1,080 | 1,146 | -0.87% | 4,400 | - | -1.38% | - | - |
| 06/01 | 1,151 | 1,159 | 1,138 | 1,156 | -0.17% | 2,200 | - | -0.6% | - | - |
| 05/29 | 1,160 | 1,164 | 1,154 | 1,158 | -0.17% | 1,300 | - | -0.6% | - | - |
| 05/28 | 1,160 | 1,160 | 1,155 | 1,160 | 0% | 700 | - | -0.51% | - | - |
| 05/27 | 1,161 | 1,178 | 1,153 | 1,160 | -1.44% | 1,600 | - | -0.6% | - | - |
| 05/26 | 1,163 | 1,193 | 1,151 | 1,177 | +1.2% | 2,300 | - | +0.77% | - | - |
| 05/25 | 1,186 | 1,186 | 1,158 | 1,163 | -0.94% | 2,900 | - | -0.43% | - | - |
| 05/22 | 1,150 | 1,174 | 1,150 | 1,174 | +2.26% | 3,000 | - | +0.34% | - | - |
| 05/21 | 1,163 | 1,163 | 1,148 | 1,148 | -0.17% | 3,800 | - | -1.88% | - | - |
| 05/20 | 1,155 | 1,200 | 1,147 | 1,150 | -0.09% | 9,200 | - | -1.88% | - | - |
| 05/19 | 1,157 | 1,157 | 1,151 | 1,151 | -0.43% | 1,000 | - | -1.88% | - | - |
| 05/18 | 1,241 | 1,251 | 1,121 | 1,156 | +0.43% | 13,400 | - | -1.62% | - | - |
| 05/15 | 1,250 | 1,250 | 1,132 | 1,151 | -8.58% | 13,200 | - | -2.21% | - | - |
| 05/14 | 1,270 | 1,270 | 1,150 | 1,259 | +15.5% | 60,300 | - | +6.79% | - | - |
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 12月期 | 905 1/4 | 560 10/9 | 27,000 2/18 | - | - | +11.83% 5/27 | -15.57% 2/23 |
| 2009年 12月期 | 830 9/8 | 541 3/2 | 19,000 10/22 | - | - | +13.88% 4/24 | -14.14% 11/26 |
| 2010年 12月期 | 632 4/23 | 384 12/30 | 39,000 11/8 | 36億7526万 | 22億3307万 | +8.17% 10/1 | -23.78% 11/8 |
| 2011年 12月期 | 388 1/4 | 226 3/15 | 43,000 1/17 | 22億5633万 | 13億1425万 | +7.95% 4/25 | -25.35% 3/17 |
| 2012年 12月期 | 330 12/25 12/21 他4件 | 248 1/11 | 36,000 12/20 | 19億1904万 | 14億4219万 | +7.4% 4/2 | -4.81% 5/15 |
| 2013年 12月期 | 532 11/18 | 310 1/16 1/9 他3件 | 126,000 11/18 | 30億9373万 | 18億274万 | +20.59% 11/18 | -15.27% 6/7 |
| 2014年 12月期 | 517 9/29 | 417 5/16 2/6 | 61,000 12/18 | 30億650万 | 24億2497万 | +5.93% 9/29 | -6.34% 12/29 |
| 2015年 12月期 | 500 6/25 6/24 | 442 12/28 | 31,000 4/6 | 29億764万 | 25億7035万 | +3.71% 6/24 | -9.51% 1/21 |
| 2016年 12月期 | 499 12/26 | 383 6/24 | 51,000 12/21 | 29億183万 | 22億2725万 | +7.34% 11/28 | -7.67% 6/24 |
| 2017年 12月期 | 587 12/26 12/12 | 438 2/14 | 174,000 11/8 | 34億1357万 | 25億4709万 | +10.54% 5/10 | -7.41% 12/28 |
| 2018年 12月期 | 578 4/12 | 363 12/26 | 299,600 4/12 | 33億6123万 | 21億1095万 | +8.1% 4/4 | -18.81% 12/26 |
| 2019年 12月期 | 520 3/29 | 350 6/4 6/3 他2件 | 965,200 3/28 | 30億2395万 | 20億3535万 | +24.5% 3/29 | -10.25% 5/24 |
| 2020年 12月期 | 555 12/17 | 253 3/17 | 525,100 12/17 | 32億2748万 | 14億7126万 | +19.25% 5/12 | -27.59% 3/13 |
| 2021年 12月期 | 643 12/13 | 444 1/4 | 395,700 11/11 | 37億3923万 | 25億8199万 | +18.99% 11/10 | -11.57% 1/5 |
| 2022年 12月期 | 1,126 12/9 | 440 3/9 | 1,573,000 12/8 | 65億4802万 | 25億5872万 | +35.89% 8/10 | -15.96% 1/10 |
| 2023年 12月期 | 994 9/29 | 710 2/13 | 211,600 2/13 | 57億8040万 | 41億2885万 | +9.2% 8/22 | -10.05% 2/13 |
| 2024年 12月期 | 939 1/19 | 699 12/30 | 80,800 2/14 | 54億6056万 | 40億6489万 | +4.04% 3/22 | -13.62% 8/6 |
| 2025年 12月期 | 1,400 12/19 11/11 | 703 1/29 | 68,600 7/3 | 81億4141万 | 40億8815万 | +20.96% 4/18 | -4.09% 1/28 |
| 最新 | 1,180 2026/10/7 | 400 | 68億6204万 | +0.08% 1,179 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 158%（2.58倍）
- 1990/12/06 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/18 vs 1990/12/06
- -8%（0.92倍）
- 1992/12/28 vs 1991/12/18
- -37%（0.63倍）
- 1993/12/16 vs 1992/12/28
- 46%（1.46倍）
- 1994/12/28 vs 1993/12/16
- -4%（0.96倍）
- 1995/12/27 vs 1994/12/28
- -19%（0.81倍）
- 1996/12/25 vs 1995/12/27
- 18%（1.18倍）
- 1997/12/29 vs 1996/12/25
- -63%（0.37倍）
- 1998/12/28 vs 1997/12/29
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/28
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/27 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/27
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/29
- 70%（1.7倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/29 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/29
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 56%（1.56倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 78%（1.78倍）
- 2026/10/07 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
226円（2011/03/15） - 422%（5.22倍）
1,180円（10/7）
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。
