- 3954
- 2026/10/23
- 時価
- 133億円
- PER 予
- 9.79倍
- 2010年以降
- 4.87-15.29倍
（2010-2026年） - PBR
- 0.47倍
- 2010年以降
- 0.26-0.66倍
（2010-2026年） - 配当 予
- 1.66%
- ROE 予
- 4.82%
- ROA 予
- 3.49%
- 資料
- Link
- CSV,JSON
昭和パックス（3954）の株価チャート
株価
10/23
- 前日 (10/16)
- 3,105
- 始値
- 3,105
- 高値
- 3,105
- 安値
- 3,010
- 終値 -3.06%
- 3,010
- 出来高 +100%
- 600
乖離率
- 株価（5日）
移動平均値 - -2.24%
3,079 - 株価（25日）
移動平均値 - -1.95%
3,070 - 出来高（5日）
移動平均値 - +50%
400
2026/04/27～2026/10/23
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 | ||||||||||
| 10/23 | 3,105 | 3,105 | 3,010 | 3,010 | -3.06% | 600 | - | -1.95% | - | - |
| 10/16 | 3,140 | 3,140 | 3,105 | 3,105 | -0.96% | 300 | - | +0.94% | - | - |
| 10/15 | 3,105 | 3,135 | 3,105 | 3,135 | +0.97% | 400 | - | +1.82% | - | - |
| 10/14 | 3,110 | 3,120 | 3,105 | 3,105 | +2.14% | 500 | - | +0.71% | - | - |
| 10/13 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 200 | - | -1.55% | - | - |
| 10/09 | 3,065 | 3,065 | 3,040 | 3,040 | -0.98% | 400 | - | -1.81% | - | - |
| 10/08 | 3,070 | 3,070 | 3,070 | 3,070 | -1.44% | 100 | - | -1.06% | - | - |
| 10/07 | 3,055 | 3,125 | 3,050 | 3,115 | +0.81% | 1,100 | - | +0.13% | - | - |
| 10/06 | 3,055 | 3,090 | 3,055 | 3,090 | 0% | 400 | - | -0.83% | - | - |
| 10/05 | 3,090 | 3,090 | 3,090 | 3,090 | -0.8% | 100 | - | -1.02% | - | - |
| 10/02 | 3,135 | 3,135 | 3,065 | 3,115 | +1.14% | 500 | - | -0.45% | - | - |
| 10/01 | 3,150 | 3,150 | 3,080 | 3,080 | -2.22% | 200 | - | -1.72% | - | - |
| 09/30 | 3,150 | 3,150 | 3,150 | 3,150 | +0.64% | 200 | - | +0.25% | - | - |
| 09/29 | 3,130 | 3,130 | 3,130 | 3,130 | -0.79% | 500 | - | -0.41% | - | - |
| 09/28 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 100 | - | +0.35% | - | - |
| 09/25 | 3,165 | 3,165 | 3,155 | 3,155 | 0% | 600 | - | +0.51% | - | - |
| 09/24 | 3,020 | 3,165 | 3,020 | 3,155 | +5.2% | 1,700 | - | +0.54% | - | - |
| 09/18 | 2,999 | 2,999 | 2,999 | 2,999 | -0.86% | 100 | - | -4.37% | - | - |
| 09/17 | 2,971 | 3,025 | 2,971 | 3,025 | +1.17% | 200 | - | -3.91% | - | - |
| 09/16 | 3,035 | 3,035 | 2,990 | 2,990 | +0.27% | 1,000 | - | -4.75% | - | - |
| 09/15 | 2,932 | 2,982 | 2,932 | 2,982 | +1.71% | 200 | - | -4.76% | - | - |
| 09/11 | 2,973 | 2,973 | 2,932 | 2,932 | -2.27% | 200 | - | -6.15% | - | - |
| 09/10 | 2,970 | 3,000 | 2,970 | 3,000 | -1.15% | 500 | - | -3.75% | - | - |
| 09/09 | 3,015 | 3,035 | 3,015 | 3,035 | 0% | 400 | - | -2.35% | - | - |
| 09/08 | 3,100 | 3,100 | 3,035 | 3,035 | -4.26% | 800 | - | -2.07% | - | - |
| 09/07 | 3,025 | 3,170 | 3,025 | 3,170 | -0.47% | 2,400 | - | +2.52% | - | - |
| 09/04 | 3,240 | 3,240 | 3,085 | 3,185 | -1.7% | 2,500 | - | +3.44% | - | - |
| 09/03 | 3,225 | 3,240 | 3,225 | 3,240 | +0.47% | 200 | - | +5.71% | - | - |
| 08/26 | 3,225 | 3,225 | 3,225 | 3,225 | -0.15% | 100 | - | +5.77% | - | - |
| 08/25 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 300 | - | +6.39% | - | - |
| 08/24 | 3,300 | 3,300 | 3,230 | 3,230 | -0.77% | 300 | - | +6.92% | - | - |
| 08/21 | 3,250 | 3,255 | 3,250 | 3,255 | +0.31% | 400 | - | +8.32% | - | - |
| 08/20 | 3,245 | 3,245 | 3,245 | 3,245 | -0.15% | 100 | - | +8.56% | - | - |
| 08/19 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 300 | - | +9.32% | - | - |
| 08/18 | 3,180 | 3,250 | 3,180 | 3,250 | 0% | 1,000 | - | +9.91% | - | - |
| 08/17 | 3,270 | 3,270 | 3,250 | 3,250 | -0.61% | 300 | - | +10.51% | - | - |
| 08/14 | 3,170 | 3,270 | 3,170 | 3,270 | +3.15% | 3,700 | - | +11.87% | - | - |
| 08/13 | 3,100 | 3,170 | 3,100 | 3,170 | 0% | 300 | - | +9.2% | - | - |
| 08/12 | 3,025 | 3,170 | 3,025 | 3,170 | +4.97% | 2,100 | - | +9.76% | - | - |
| 08/10 | 3,150 | 3,300 | 2,950 | 3,020 | -3.97% | 5,100 | - | +4.97% | - | - |
| 08/07 | 3,100 | 3,165 | 3,100 | 3,145 | +1.45% | 400 | - | +9.51% | - | - |
| 08/06 | 3,275 | 3,275 | 3,060 | 3,100 | -5.78% | 3,400 | - | +8.43% | - | - |
| 08/05 | 2,958 | 3,300 | 2,958 | 3,290 | +17.5% | 5,300 | - | +15.52% | - | - |
| 08/04 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 200 | - | -1.03% | - | - |
| 08/03 | 2,799 | 2,800 | 2,799 | 2,800 | 0% | 600 | - | -1.06% | - | - |
| 07/30 | 2,800 | 2,800 | 2,800 | 2,800 | +1.05% | 100 | - | -1.16% | - | - |
| 07/28 | 2,747 | 2,771 | 2,718 | 2,771 | 0% | 1,800 | - | -2.33% | - | - |
| 07/27 | 2,797 | 2,797 | 2,755 | 2,771 | -1.32% | 900 | - | -2.53% | - | - |
| 07/24 | 2,846 | 2,847 | 2,795 | 2,808 | -1.34% | 2,300 | - | -1.47% | - | - |
| 07/23 | 2,845 | 2,846 | 2,845 | 2,846 | +0.04% | 600 | - | -0.35% | - | - |
| 07/22 | 2,845 | 2,845 | 2,845 | 2,845 | 0% | 200 | - | -0.49% | - | - |
| 07/21 | 2,846 | 2,850 | 2,845 | 2,845 | -0.21% | 500 | - | -0.73% | - | - |
| 07/17 | 2,851 | 2,851 | 2,851 | 2,851 | -1.69% | 200 | - | -0.59% | - | - |
| 07/16 | 2,900 | 2,900 | 2,900 | 2,900 | +2.22% | 200 | - | +0.97% | - | - |
| 07/15 | 2,837 | 2,837 | 2,837 | 2,837 | 0% | 400 | - | -1.12% | - | - |
| 07/14 | 2,836 | 2,837 | 2,836 | 2,837 | -0.63% | 300 | - | -1.01% | - | - |
| 07/10 | 2,855 | 2,855 | 2,855 | 2,855 | 0% | 100 | - | -0.38% | - | - |
| 07/09 | 2,855 | 2,855 | 2,855 | 2,855 | +0.42% | 100 | - | -0.42% | - | - |
| 07/06 | 2,843 | 2,893 | 2,842 | 2,843 | +0.04% | 3,000 | - | -0.94% | - | - |
| 07/03 | 2,800 | 2,842 | 2,800 | 2,842 | +1.68% | 800 | - | -1.11% | - | - |
| 07/02 | 2,776 | 2,795 | 2,776 | 2,795 | +0.18% | 800 | - | -2.92% | - | - |
| 07/01 | 2,776 | 2,790 | 2,776 | 2,790 | +0.5% | 600 | - | -3.33% | - | - |
| 06/30 | 2,850 | 2,850 | 2,776 | 2,776 | -4.28% | 1,000 | - | -4.01% | - | - |
| 06/29 | 2,900 | 2,900 | 2,874 | 2,900 | 0% | 500 | - | 0% | - | - |
| 06/26 | 2,816 | 2,900 | 2,816 | 2,900 | +2.98% | 300 | - | -0.14% | - | - |
| 06/25 | 2,816 | 2,816 | 2,816 | 2,816 | +0.04% | 200 | - | -3.2% | - | - |
| 06/24 | 2,815 | 2,815 | 2,815 | 2,815 | 0% | 100 | - | -3.5% | - | - |
| 06/23 | 2,830 | 2,830 | 2,815 | 2,815 | -0.53% | 600 | - | -3.86% | - | - |
| 06/22 | 2,826 | 2,830 | 2,826 | 2,830 | -1.6% | 1,800 | - | -3.68% | - | - |
| 06/19 | 2,878 | 2,905 | 2,876 | 2,876 | -1% | 400 | - | -2.54% | - | - |
| 06/18 | 2,913 | 2,913 | 2,883 | 2,905 | -0.62% | 1,100 | - | -1.82% | - | - |
| 06/17 | 2,921 | 2,923 | 2,921 | 2,923 | -1.12% | 400 | - | -1.48% | - | - |
| 06/16 | 2,953 | 2,956 | 2,950 | 2,956 | +0.54% | 600 | - | -0.61% | - | - |
| 06/15 | 2,940 | 2,940 | 2,940 | 2,940 | 0% | 300 | - | -1.34% | - | - |
| 06/11 | 2,940 | 2,940 | 2,940 | 2,940 | -2% | 400 | - | -1.54% | - | - |
| 06/10 | 2,930 | 3,000 | 2,930 | 3,000 | +3.7% | 800 | - | +0.13% | - | - |
| 06/08 | 2,922 | 2,922 | 2,893 | 2,893 | -1.9% | 200 | - | -3.57% | - | - |
| 06/05 | 2,846 | 2,950 | 2,846 | 2,949 | +3.76% | 500 | - | -1.96% | - | - |
| 06/04 | 2,714 | 2,842 | 2,701 | 2,842 | +2.75% | 3,600 | - | -5.68% | - | - |
| 06/03 | 2,808 | 2,808 | 2,766 | 2,766 | -1.91% | 1,500 | - | -8.5% | - | - |
| 06/02 | 2,840 | 2,840 | 2,809 | 2,820 | -2.42% | 1,000 | - | -7.15% | - | - |
| 06/01 | 2,830 | 2,890 | 2,830 | 2,890 | -1.37% | 1,800 | - | -5.25% | - | - |
| 05/29 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 100 | - | -4.28% | - | - |
| 05/28 | 2,930 | 2,930 | 2,930 | 2,930 | -1.68% | 100 | - | -4.62% | - | - |
| 05/26 | 2,972 | 2,980 | 2,972 | 2,980 | +0.68% | 1,000 | - | -3.31% | - | - |
| 05/25 | 2,960 | 2,975 | 2,960 | 2,960 | 0% | 900 | - | -4.27% | - | - |
| 05/22 | 2,967 | 2,967 | 2,960 | 2,960 | -0.37% | 1,100 | - | -4.55% | - | - |
| 05/21 | 2,986 | 2,986 | 2,971 | 2,971 | -0.5% | 9,600 | - | -4.35% | - | - |
| 05/20 | 3,055 | 3,055 | 2,985 | 2,986 | -1.29% | 400 | - | -4.02% | - | - |
| 05/19 | 3,035 | 3,035 | 2,982 | 3,025 | 0% | 1,400 | - | -2.76% | - | - |
| 05/18 | 3,025 | 3,025 | 3,025 | 3,025 | -1.79% | 300 | - | -2.67% | - | - |
| 05/15 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 300 | - | -0.74% | - | - |
| 05/14 | 3,135 | 3,135 | 3,080 | 3,080 | -2.22% | 1,100 | - | -0.52% | - | - |
| 05/13 | 3,080 | 3,150 | 3,080 | 3,150 | +2.27% | 500 | - | +1.88% | - | - |
| 05/12 | 3,095 | 3,095 | 3,080 | 3,080 | -0.32% | 5,000 | - | -0.16% | - | - |
| 05/11 | 3,100 | 3,105 | 3,090 | 3,090 | -0.48% | 3,700 | - | +0.29% | - | - |
| 05/07 | 3,165 | 3,165 | 3,090 | 3,105 | +0.16% | 1,200 | - | +0.84% | - | - |
| 05/01 | 3,100 | 3,100 | 3,100 | 3,100 | -0.32% | 100 | - | +0.85% | - | - |
| 04/30 | 3,110 | 3,110 | 3,110 | 3,110 | -2.51% | 1,000 | - | +1.27% | - | - |
| 04/27 | 3,190 | 3,190 | 3,190 | 3,190 | +2.9% | 200 | - | +3.84% | - | - |
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 | 1,276 638 7/9 | 840 420 3/21 420 3/19 他3件 | 6,500 13,000 6/20 | - | - | +12.82% 12/28 | -10.42% 1/8 |
| 2009年 3月期 | 1,000 500 7/30 | 636 318 3/23 | 7,500 15,000 3/17 | - | - | +25.86% 7/24 | -19.4% 11/21 |
| 2010年 3月期 | 1,100 550 3/25 550 3/24 | 640 320 5/1 | 5,500 11,000 2/10 | - | - | +16.66% 8/28 | -9.57% 5/7 |
| 2011年 3月期 | 1,046 523 7/8 523 7/7 | 800 400 3/17 | 4,500 9,000 8/5 | 46億5470万 | 35億6000万 | +11.2% 1/24 | -15.6% 3/17 |
| 2012年 3月期 | 998 499 2/9 | 850 425 3/30 | 4,500 9,000 3/8 9,000 3/6 | 44億4110万 | 37億8250万 | +7.15% 8/3 | -11.08% 6/8 |
| 2013年 3月期 | 1,000 500 3/25 | 768 384 6/12 | 3,500 7,000 6/25 7,000 6/12 | 44億5000万 | 34億1760万 | +10.72% 11/20 | -4.71% 4/24 |
| 2014年 3月期 | 1,024 512 3/13 | 868 434 8/22 | 11,000 22,000 12/24 | 45億5680万 | 38億6260万 | +6.62% 3/13 | -5.14% 5/8 |
| 2015年 3月期 | 1,080 540 3/25 540 1/30 他6件 | 912 456 5/8 | 8,000 16,000 2/10 | 48億600万 | 40億5840万 | +14.54% 5/19 | -3.8% 3/31 |
| 2016年 3月期 | 1,280 640 2/9 | 960 480 2/12 | 35,000 70,000 2/9 | 56億9600万 | 42億7200万 | +14.71% 2/8 | -12.25% 8/25 |
| 2017年 3月期 | 1,484 2/20 | 953 10/3 | 11,500 23,000 5/12 | 66億380万 | 42億4085万 | +16.19% 2/20 | -10.86% 4/6 |
| 2018年 3月期 | 1,889 10/30 | 1,242 4/11 | 16,800 2/7 | 84億605万 | 55億2690万 | +11.2% 8/31 | -14.73% 2/7 |
| 2019年 3月期 | 2,318 6/19 | 1,500 12/26 | 11,300 6/8 | 103億1510万 | 66億7500万 | +16.75% 6/11 | -19.04% 12/26 |
| 2020年 3月期 | 2,205 2/14 | 1,425 8/27 | 23,700 8/27 | 98億1225万 | 63億4125万 | +10.23% 4/16 | -15.5% 3/12 |
| 2021年 3月期 | 1,940 4/16 | 1,552 7/1 | 5,000 5/27 | 86億3300万 | 69億640万 | +7.57% 7/30 | -7.85% 7/1 |
| 2022年 3月期 | 1,900 4/16 | 1,488 3/15 | 9,800 3/23 12/28 | 84億5500万 | 66億2160万 | +6.68% 3/23 | -5.84% 5/31 |
| 2023年 3月期 | 1,692 3/10 | 1,484 12/30 | 11,300 11/22 | 75億2940万 | 66億380万 | +5.8% 3/9 | -3.39% 3/30 |
| 2024年 3月期 | 1,924 9/1 | 1,572 4/18 | 9,500 1/15 | 85億6180万 | 69億9540万 | +12.43% 9/1 | -6.11% 10/25 |
| 2025年 3月期 | 2,160 6/25 | 1,601 8/5 | 26,200 2/19 | 96億1200万 | 71億2445万 | +7.78% 6/20 | -20.23% 8/5 |
| 2026年 3月期 | 3,470 1/19 | 1,600 4/7 | 145,000 12/15 | 154億4150万 | 71億2000万 | +26.22% 9/1 | -12.34% 12/10 |
| 最新 | 3,010 2026/10/23 | 600 | 133億9450万 | -1.95% 3,070 | |||
年間値上がり率
- 2000/12/25 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/25
- -18%（0.82倍）
- 2002/12/25 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/25
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/27 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/27 vs 2005/12/27
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/27
- -7%（0.93倍）
- 2008/12/25 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/24 vs 2008/12/25
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/24
- -7%（0.93倍）
- 2011/12/22 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/14 vs 2011/12/22
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/14
- 2%（1.02倍）
- 2014/12/25 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/29 vs 2014/12/25
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/29
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 81%（1.81倍）
- 2026/10/23 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
600円（2002/11/13） - 402%（5.02倍）
3,010円（10/23）
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。
