- 3989
- 2026/11/13
- 時価
- 378億円
- PER
- 14.65倍
- 2017年以降
- 赤字-60.88倍
（2017-2025年） - PBR
- 6.04倍
- 2017年以降
- 2.23-54.3倍
（2017-2025年） - 配当
- 1.78%
- ROE
- 41.27%
- ROA
- 27.21%
- 資料
- Link
- CSV,JSON
シェアリングテクノロジー（3989）のPER（株価収益率）の推移
- 2017年9月29日
- 44.52倍
- 2018年9月28日
- 53.23倍
- 2019年9月30日
- 赤字
- 2020年9月30日
- 赤字
- 2021年9月30日
- 赤字
- 2022年9月30日
- 11.97倍
- 2023年9月29日
- 11.45倍
- 2024年9月30日
- 13.7倍
- 2025年9月30日
- 16.83倍
2026/06/18～2026/11/13
株価＆PERの推移
| 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 | ||||||||||
| 11/13 | 1,539 | 1,549 | 1,538 | 1,549 | +0.65% | 10,900 | - | +0.52% | - | - |
| 11/12 | 1,534 | 1,539 | 1,534 | 1,539 | +0.39% | 14,100 | - | -0.13% | - | - |
| 11/11 | 1,542 | 1,543 | 1,533 | 1,533 | -0.52% | 5,600 | - | -0.52% | - | - |
| 11/10 | 1,538 | 1,543 | 1,536 | 1,541 | +0.13% | 10,000 | - | -0.06% | - | - |
| 11/09 | 1,533 | 1,541 | 1,533 | 1,539 | +0.46% | 29,300 | - | -0.19% | - | - |
| 11/06 | 1,535 | 1,535 | 1,532 | 1,532 | -1.03% | 41,500 | - | -0.65% | - | - |
| 11/05 | 1,533 | 1,548 | 1,533 | 1,548 | +0.98% | 77,400 | - | +0.32% | - | - |
| 11/04 | 1,532 | 1,536 | 1,531 | 1,533 | +0.13% | 162,000 | - | -0.65% | - | - |
| 11/02 | 1,532 | 1,533 | 1,530 | 1,531 | -0.07% | 345,700 | - | -0.78% | - | - |
| 10/30 | 1,533 | 1,538 | 1,532 | 1,532 | 0% | 162,000 | - | -0.78% | - | - |
| 10/29 | 1,539 | 1,543 | 1,532 | 1,532 | -0.45% | 110,100 | - | -0.84% | - | - |
| 10/28 | 1,534 | 1,542 | 1,534 | 1,539 | +0.33% | 78,500 | - | -0.39% | - | - |
| 10/27 | 1,533 | 1,535 | 1,532 | 1,534 | +0.07% | 78,100 | - | -0.71% | - | - |
| 10/26 | 1,534 | 1,537 | 1,529 | 1,533 | -0.9% | 271,900 | - | -0.84% | - | - |
| 10/23 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 667,300 | - | +0.06% | - | - |
| 10/22 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 318,500 | - | +0.06% | - | - |
| 10/21 | 1,547 | 1,547 | 1,546 | 1,547 | +0.06% | 467,400 | - | +0.06% | - | - |
| 10/20 | 1,547 | 1,548 | 1,545 | 1,546 | -0.06% | 1,222,000 | - | 0% | - | - |
| 10/19 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 214,700 | - | +0.26% | - | - |
| 10/16 | 1,547 | 1,548 | 1,547 | 1,547 | +0.06% | 459,100 | - | +0.39% | - | - |
| 10/15 | 1,547 | 1,548 | 1,546 | 1,546 | -0.06% | 473,300 | - | +0.39% | - | - |
| 10/14 | 1,548 | 1,548 | 1,547 | 1,547 | 0% | 107,400 | - | +0.52% | - | - |
| 10/13 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 141,100 | - | +0.72% | - | - |
| 10/09 | 1,547 | 1,548 | 1,546 | 1,547 | +0.06% | 237,800 | - | +0.78% | - | - |
| 10/08 | 1,547 | 1,548 | 1,546 | 1,546 | -0.06% | 440,200 | - | +0.65% | - | - |
| 10/07 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 118,200 | - | +0.52% | - | - |
| 10/06 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 134,100 | - | +0.39% | - | - |
| 10/05 | 1,547 | 1,548 | 1,546 | 1,547 | +0.06% | 225,200 | - | +0.32% | - | - |
| 10/02 | 1,547 | 1,548 | 1,546 | 1,546 | 0% | 232,900 | - | +0.19% | - | - |
| 10/01 | 1,547 | 1,548 | 1,546 | 1,546 | 0% | 172,600 | - | +0.13% | - | - |
| 09/30 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 136,300 | - | +0.13% | - | - |
| 09/29 | 1,547 | 1,548 | 1,546 | 1,546 | 0% | 229,700 | - | +0.13% | - | - |
| 09/28 | 1,545 | 1,549 | 1,545 | 1,546 | +0.06% | 677,400 | - | +0.13% | - | - |
| 09/25 | 1,546 | 1,546 | 1,545 | 1,545 | 0% | 244,400 | - | +0.26% | - | - |
| 09/24 | 1,545 | 1,546 | 1,545 | 1,545 | 0% | 622,200 | - | +0.39% | - | - |
| 09/18 | 1,545 | 1,546 | 1,545 | 1,545 | 0% | 221,800 | - | +0.52% | - | - |
| 09/17 | 1,546 | 1,546 | 1,545 | 1,545 | 0% | 396,000 | - | +0.65% | - | - |
| 09/16 | 1,545 | 1,546 | 1,545 | 1,545 | 0% | 1,696,100 | - | +0.85% | - | - |
| 09/15 | 1,545 | 1,545 | 1,544 | 1,545 | +0.06% | 439,300 | - | +1.05% | - | - |
| 09/14 | 1,544 | 1,545 | 1,544 | 1,544 | 0% | 816,400 | - | +1.18% | - | - |
| 09/11 | 1,545 | 1,546 | 1,544 | 1,544 | -0.06% | 1,548,700 | - | +1.58% | - | - |
| 09/10 | 1,545 | 1,546 | 1,544 | 1,545 | +5.46% | 3,736,300 | - | +2.05% | - | - |
| 09/09 | 1,500 | 1,528 | 1,449 | 1,465 | -2.2% | 263,100 | - | -2.79% | - | - |
| 09/08 | 1,505 | 1,510 | 1,480 | 1,498 | -1.45% | 159,800 | - | -0.33% | - | - |
| 09/07 | 1,530 | 1,540 | 1,501 | 1,520 | -0.2% | 108,000 | - | +1.54% | - | - |
| 09/04 | 1,503 | 1,538 | 1,492 | 1,523 | +2.28% | 173,000 | - | +2.28% | - | - |
| 09/03 | 1,520 | 1,524 | 1,477 | 1,489 | -1.97% | 240,500 | - | +0.4% | - | - |
| 09/02 | 1,567 | 1,574 | 1,519 | 1,519 | -3.62% | 172,200 | - | +2.64% | - | - |
| 09/01 | 1,595 | 1,627 | 1,576 | 1,576 | -2.35% | 157,900 | - | +6.99% | - | - |
| 08/31 | 1,594 | 1,617 | 1,578 | 1,614 | +1.19% | 177,900 | - | +10.1% | - | - |
| 08/28 | 1,570 | 1,598 | 1,553 | 1,595 | +2.05% | 120,500 | - | +9.4% | - | - |
| 08/27 | 1,585 | 1,590 | 1,520 | 1,563 | -1.39% | 145,800 | - | +7.72% | - | - |
| 08/26 | 1,570 | 1,608 | 1,570 | 1,585 | +0.96% | 227,100 | - | +9.69% | - | - |
| 08/25 | 1,539 | 1,570 | 1,508 | 1,570 | +1.95% | 219,200 | - | +9.1% | - | - |
| 08/24 | 1,531 | 1,561 | 1,525 | 1,540 | +0.06% | 147,000 | - | +7.54% | - | - |
| 08/21 | 1,535 | 1,548 | 1,501 | 1,539 | -0.26% | 247,000 | - | +7.62% | - | - |
| 08/20 | 1,494 | 1,544 | 1,494 | 1,543 | +3.56% | 298,900 | - | +8.2% | - | - |
| 08/19 | 1,485 | 1,507 | 1,465 | 1,490 | -0.47% | 201,500 | - | +4.78% | - | - |
| 08/18 | 1,492 | 1,498 | 1,471 | 1,497 | +0.13% | 163,800 | - | +5.5% | - | - |
| 08/17 | 1,500 | 1,526 | 1,450 | 1,495 | +0.95% | 474,300 | - | +5.5% | - | - |
| 08/14 | 1,469 | 1,498 | 1,459 | 1,481 | +1.02% | 264,400 | - | +4.81% | - | - |
| 08/13 | 1,461 | 1,494 | 1,453 | 1,466 | -0.61% | 141,200 | - | +4.05% | - | - |
| 08/12 | 1,459 | 1,476 | 1,440 | 1,475 | +0.68% | 170,000 | - | +4.83% | - | - |
| 08/10 | 1,422 | 1,491 | 1,412 | 1,465 | +4.94% | 502,700 | - | +4.27% | - | - |
| 08/07 | 1,397 | 1,399 | 1,373 | 1,396 | +0.29% | 147,500 | - | -0.5% | - | - |
| 08/06 | 1,386 | 1,399 | 1,378 | 1,392 | +0.72% | 156,900 | - | -0.93% | - | - |
| 08/05 | 1,370 | 1,409 | 1,370 | 1,382 | +1.99% | 129,800 | - | -1.71% | - | - |
| 08/04 | 1,368 | 1,372 | 1,352 | 1,355 | +0.74% | 102,600 | - | -3.63% | - | - |
| 08/03 | 1,358 | 1,358 | 1,311 | 1,345 | +0.37% | 149,000 | - | -3.79% | - | - |
| 07/31 | 1,368 | 1,372 | 1,333 | 1,340 | -2.05% | 204,000 | - | -3.18% | - | - |
| 07/30 | 1,400 | 1,404 | 1,340 | 1,368 | -2.63% | 206,700 | - | -0.15% | - | - |
| 07/29 | 1,363 | 1,405 | 1,308 | 1,405 | +4.46% | 388,900 | - | +3.61% | - | - |
| 07/28 | 1,415 | 1,426 | 1,340 | 1,345 | -4.95% | 389,300 | - | +0.37% | - | - |
| 07/27 | 1,411 | 1,419 | 1,384 | 1,415 | +0.93% | 190,200 | - | +6.63% | - | - |
| 07/24 | 1,405 | 1,418 | 1,390 | 1,402 | -0.64% | 106,600 | - | +6.94% | - | - |
| 07/23 | 1,415 | 1,417 | 1,392 | 1,411 | -0.63% | 156,000 | - | +8.87% | - | - |
| 07/22 | 1,446 | 1,446 | 1,410 | 1,420 | -0.7% | 119,100 | - | +10.85% | - | - |
| 07/21 | 1,407 | 1,435 | 1,405 | 1,430 | +1.13% | 124,400 | - | +13.13% | - | - |
| 07/17 | 1,451 | 1,456 | 1,400 | 1,414 | -3.74% | 198,100 | - | +13.3% | - | - |
| 07/16 | 1,446 | 1,477 | 1,439 | 1,469 | +1.31% | 172,100 | - | +19.43% | - | - |
| 07/15 | 1,453 | 1,469 | 1,438 | 1,450 | +0.9% | 133,700 | - | +19.74% | - | - |
| 07/14 | 1,421 | 1,444 | 1,417 | 1,437 | +0.77% | 100,100 | - | +20.55% | - | - |
| 07/13 | 1,418 | 1,445 | 1,412 | 1,426 | -0.21% | 109,900 | - | +21.47% | - | - |
| 07/10 | 1,400 | 1,440 | 1,396 | 1,429 | +1.93% | 119,300 | - | +23.62% | - | - |
| 07/09 | 1,390 | 1,411 | 1,385 | 1,402 | +0.5% | 254,100 | - | +23.09% | - | - |
| 07/08 | 1,404 | 1,414 | 1,383 | 1,395 | -0.5% | 137,500 | - | +24.22% | - | - |
| 07/07 | 1,402 | 1,418 | 1,382 | 1,402 | -1.27% | 244,700 | - | +26.88% | - | - |
| 07/06 | 1,425 | 1,446 | 1,416 | 1,420 | -0.21% | 151,400 | - | +30.51% | - | - |
| 07/03 | 1,416 | 1,434 | 1,403 | 1,423 | -1.39% | 280,300 | - | +32.99% | - | - |
| 07/02 | 1,417 | 1,480 | 1,417 | 1,443 | +1.83% | 429,800 | - | +37.04% | - | - |
| 07/01 | 1,338 | 1,450 | 1,332 | 1,417 | +1.36% | 748,200 | - | +37.04% | - | - |
| 06/30 | 1,325 | 1,432 | 1,311 | 1,398 | +22.1% | 2,099,200 | - | +37.46% | - | - |
| 06/29 | 1,145 | 1,145 | 1,145 | 1,145 | +15.08% | 22,300 | - | +14.39% | - | - |
| 06/26 | 1,002 | 1,008 | 985 | 995 | -0.3% | 154,100 | - | 0% | - | - |
| 06/25 | 1,004 | 1,014 | 996 | 998 | -0.8% | 116,600 | - | +0.2% | - | - |
| 06/24 | 1,000 | 1,007 | 999 | 1,006 | +0.6% | 61,100 | - | +1% | - | - |
| 06/23 | 1,022 | 1,023 | 994 | 1,000 | -2.15% | 143,900 | - | +0.4% | - | - |
| 06/22 | 1,020 | 1,036 | 1,017 | 1,022 | +0.69% | 112,800 | - | +2.51% | - | - |
| 06/19 | 1,017 | 1,021 | 1,007 | 1,015 | -1.17% | 106,200 | - | +1.81% | - | - |
| 06/18 | 1,034 | 1,042 | 1,016 | 1,027 | -0.77% | 108,900 | - | +2.7% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2017年 9月期 | 1,028 3,085 8/3 | 641 1,923 9/6 | 8,464,200 2,821,400 8/3 | 60.88 | 37.95 | 12.74 | 7.94 | 178億2636万 | 111億1186万 | 44.52倍 9/29 |
| 2018年 9月期 | 2,327 6,980 7/19 | 708 2,123 10/10 | 2,360,400 786,800 11/13 | 59.89 | 18.22 | 20.72 | 6.3 | 426億7851万 | 123億1658万 | 53.23倍 9/28 |
| 2019年 9月期 | 2,753 10/17 | 365 8/19 | 11,267,300 8/20 | 赤字 | 赤字 | 34.03 | 4.51 | 505億7563万 | 67億1870万 | 赤字 9/30 |
| 2020年 9月期 | 612 11/21 | 139 3/19 | 7,697,900 6/18 | 赤字 | 赤字 | 11.6 | 2.63 | 112億6532万 | 25億7113万 | 赤字 9/30 |
| 2021年 9月期 | 480 10/12 | 173 8/16 | 2,522,700 8/27 | 赤字 | 赤字 | 54.3 | 19.57 | 98億6928万 | 37億7465万 | 赤字 9/30 |
| 2022年 9月期 | 327 8/23 | 84 1/31 1/28 | 20,771,500 2/2 | 14.95 | 3.84 | 10.55 | 2.71 | 71億3474万 | 18億3277万 | 11.97倍 9/30 |
| 2023年 9月期 | 825 9/7 | 218 12/23 | 8,713,800 2/16 | 13.65 | 3.61 | 8.44 | 2.23 | 183億3876万 | 47億6059万 | 11.45倍 9/29 |
| 2024年 9月期 | 895 9/2 | 421 3/14 | 3,520,000 11/16 | 13.95 | 6.56 | 5.35 | 2.52 | 207億3795万 | 95億5118万 | 13.7倍 9/30 |
| 2025年 9月期 | 1,262 8/14 | 732 10/28 | 1,908,200 11/18 | 20.93 | 12.14 | 5.86 | 3.4 | 308億2359万 | 170億1446万 | 16.83倍 9/30 |
| 最新 | 1,549 2026/11/13 | 10,900 | - | - | 378億4176万 | - | ||||
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。
