- 5192
- 2026/10/07
- 時価
- 1292億円
- PER 予
- 11.83倍
- 2010年以降
- 5.48-52.13倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.41-1.45倍
（2010-2026年） - 配当 予
- 4.65%
- ROE 予
- 9.61%
- ROA 予
- 7.43%
- 資料
- Link
- CSV,JSON
三ツ星ベルト（5192）の株価チャート
株価
10/7
- 前日 (10/6)
- 4,135
- 始値
- 4,130
- 高値
- 4,155
- 安値
- 4,110
- 終値 +0.48%
- 4,155
- 出来高 +0.51%
- 59,400
乖離率
- 株価（5日）
移動平均値 - +0.44%
4,137 - 株価（25日）
移動平均値 - -2.74%
4,272 - 出来高（5日）
移動平均値 - -13.08%
68,340
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 | 4,130 | 4,155 | 4,110 | 4,155 | +0.48% | 59,400 | - | -2.74% | - | - |
| 10/06 | 4,125 | 4,145 | 4,095 | 4,135 | +0.24% | 59,100 | - | -3.43% | - | - |
| 10/05 | 4,095 | 4,130 | 4,090 | 4,125 | +0.61% | 74,900 | - | -3.91% | - | - |
| 10/02 | 4,160 | 4,170 | 4,090 | 4,100 | -1.68% | 81,400 | - | -4.76% | - | - |
| 10/01 | 4,170 | 4,180 | 4,135 | 4,170 | -0.71% | 66,900 | - | -3.38% | - | - |
| 09/30 | 4,180 | 4,220 | 4,160 | 4,200 | +0.48% | 75,500 | - | -2.91% | - | - |
| 09/29 | 4,200 | 4,200 | 4,160 | 4,180 | -2.45% | 74,700 | - | -3.51% | - | - |
| 09/28 | 4,375 | 4,380 | 4,280 | 4,285 | -1.04% | 100,100 | - | -1.24% | - | - |
| 09/25 | 4,325 | 4,345 | 4,310 | 4,330 | +0.46% | 67,300 | - | -0.28% | - | - |
| 09/24 | 4,350 | 4,355 | 4,310 | 4,310 | -0.69% | 80,700 | - | -0.9% | - | - |
| 09/18 | 4,325 | 4,340 | 4,305 | 4,340 | +0.35% | 103,700 | - | -0.34% | - | - |
| 09/17 | 4,270 | 4,345 | 4,270 | 4,325 | +1.29% | 73,200 | - | -0.83% | - | - |
| 09/16 | 4,270 | 4,270 | 4,225 | 4,270 | +0.59% | 67,000 | - | -2.27% | - | - |
| 09/15 | 4,255 | 4,270 | 4,225 | 4,245 | -0.59% | 59,200 | - | -3.06% | - | - |
| 09/14 | 4,225 | 4,290 | 4,220 | 4,270 | +1.07% | 64,600 | - | -2.8% | - | - |
| 09/11 | 4,155 | 4,240 | 4,135 | 4,225 | +1.56% | 102,100 | - | -3.87% | - | - |
| 09/10 | 4,225 | 4,225 | 4,135 | 4,160 | -1.77% | 91,100 | - | -5.22% | - | - |
| 09/09 | 4,270 | 4,270 | 4,225 | 4,235 | -0.82% | 47,600 | - | -3.42% | - | - |
| 09/08 | 4,365 | 4,395 | 4,265 | 4,270 | -2.29% | 64,600 | - | -2.47% | - | - |
| 09/07 | 4,370 | 4,400 | 4,370 | 4,370 | +0.34% | 33,600 | - | 0% | - | - |
| 09/04 | 4,405 | 4,415 | 4,330 | 4,355 | -1.14% | 102,400 | - | -0.09% | - | - |
| 09/03 | 4,420 | 4,435 | 4,405 | 4,405 | -0.23% | 41,600 | - | +1.29% | - | - |
| 09/02 | 4,450 | 4,450 | 4,415 | 4,415 | -1.34% | 54,800 | - | +1.75% | - | - |
| 09/01 | 4,430 | 4,490 | 4,430 | 4,475 | +0.56% | 46,600 | - | +3.44% | - | - |
| 08/31 | 4,405 | 4,470 | 4,385 | 4,450 | +1.02% | 69,600 | - | +3.18% | - | - |
| 08/28 | 4,410 | 4,415 | 4,395 | 4,405 | -0.11% | 31,600 | - | +2.47% | - | - |
| 08/27 | 4,425 | 4,450 | 4,405 | 4,410 | -0.34% | 30,900 | - | +2.92% | - | - |
| 08/26 | 4,380 | 4,445 | 4,380 | 4,425 | +1.03% | 41,200 | - | +3.58% | - | - |
| 08/25 | 4,410 | 4,450 | 4,380 | 4,380 | -0.57% | 54,500 | - | +2.87% | - | - |
| 08/24 | 4,380 | 4,425 | 4,375 | 4,405 | +1.03% | 36,000 | - | +3.79% | - | - |
| 08/21 | 4,330 | 4,370 | 4,325 | 4,360 | +0.11% | 50,800 | - | +3.12% | - | - |
| 08/20 | 4,400 | 4,405 | 4,330 | 4,355 | -0.34% | 54,000 | - | +3.35% | - | - |
| 08/19 | 4,460 | 4,460 | 4,355 | 4,370 | -2.56% | 60,500 | - | +4.07% | - | - |
| 08/18 | 4,440 | 4,490 | 4,425 | 4,485 | +0.56% | 51,500 | - | +7.22% | - | - |
| 08/17 | 4,520 | 4,550 | 4,450 | 4,460 | -1% | 61,600 | - | +7.16% | - | - |
| 08/14 | 4,495 | 4,535 | 4,480 | 4,505 | -0.33% | 64,600 | - | +8.76% | - | - |
| 08/13 | 4,535 | 4,575 | 4,470 | 4,520 | 0% | 91,400 | - | +9.74% | - | - |
| 08/12 | 4,590 | 4,645 | 4,500 | 4,520 | -1.53% | 153,200 | - | +10.32% | - | - |
| 08/10 | 4,380 | 4,620 | 4,380 | 4,590 | +6.13% | 470,500 | - | +12.67% | - | - |
| 08/07 | 4,095 | 4,375 | 4,085 | 4,325 | +6% | 263,000 | - | +6.84% | - | - |
| 08/06 | 4,080 | 4,100 | 4,060 | 4,080 | +0.37% | 38,900 | - | +1.17% | - | - |
| 08/05 | 4,060 | 4,080 | 4,040 | 4,065 | +0.12% | 43,200 | - | +0.97% | - | - |
| 08/04 | 4,035 | 4,070 | 4,035 | 4,060 | -0.12% | 59,500 | - | +0.97% | - | - |
| 08/03 | 4,085 | 4,100 | 4,020 | 4,065 | -0.49% | 66,600 | - | +1.19% | - | - |
| 07/31 | 4,140 | 4,140 | 4,070 | 4,085 | -0.73% | 90,100 | - | +1.82% | - | - |
| 07/30 | 4,120 | 4,145 | 4,095 | 4,115 | -0.84% | 58,600 | - | +2.7% | - | - |
| 07/29 | 4,140 | 4,150 | 4,095 | 4,150 | +1.34% | 74,500 | - | +3.75% | - | - |
| 07/28 | 4,140 | 4,150 | 4,095 | 4,095 | -0.97% | 69,200 | - | +2.58% | - | - |
| 07/27 | 4,110 | 4,155 | 4,100 | 4,135 | +0.85% | 77,300 | - | +3.69% | - | - |
| 07/24 | 4,040 | 4,105 | 4,035 | 4,100 | +0.74% | 59,000 | - | +2.94% | - | - |
| 07/23 | 4,090 | 4,105 | 4,055 | 4,070 | -0.49% | 53,700 | - | +2.29% | - | - |
| 07/22 | 4,070 | 4,110 | 4,045 | 4,090 | +0.49% | 92,000 | - | +2.89% | - | - |
| 07/21 | 4,065 | 4,095 | 4,060 | 4,070 | +0.99% | 94,900 | - | +2.49% | - | - |
| 07/17 | 4,000 | 4,075 | 3,990 | 4,030 | +0.88% | 96,900 | - | +1.59% | - | - |
| 07/16 | 4,030 | 4,050 | 3,990 | 3,995 | -0.5% | 52,400 | - | +0.81% | - | - |
| 07/15 | 4,020 | 4,030 | 4,010 | 4,015 | +0.88% | 38,600 | - | +1.39% | - | - |
| 07/14 | 3,995 | 4,010 | 3,980 | 3,980 | +0.25% | 56,500 | - | +0.61% | - | - |
| 07/13 | 3,995 | 4,000 | 3,940 | 3,970 | +0.38% | 37,700 | - | +0.4% | - | - |
| 07/10 | 4,000 | 4,000 | 3,955 | 3,955 | -0.5% | 61,300 | - | +0.08% | - | - |
| 07/09 | 3,985 | 3,985 | 3,945 | 3,975 | +1.15% | 80,700 | - | +0.58% | - | - |
| 07/08 | 3,950 | 3,985 | 3,930 | 3,930 | -0.51% | 124,300 | - | -0.53% | - | - |
| 07/07 | 3,980 | 3,990 | 3,950 | 3,950 | -0.38% | 49,800 | - | -0.05% | - | - |
| 07/06 | 3,965 | 3,990 | 3,950 | 3,965 | +0.63% | 59,300 | - | +0.41% | - | - |
| 07/03 | 3,955 | 3,980 | 3,940 | 3,940 | -0.13% | 54,000 | - | -0.13% | - | - |
| 07/02 | 3,940 | 3,970 | 3,915 | 3,945 | +1.15% | 53,200 | - | 0% | - | - |
| 07/01 | 3,950 | 3,970 | 3,900 | 3,900 | -1.27% | 46,600 | - | -1.12% | - | - |
| 06/30 | 3,960 | 3,970 | 3,905 | 3,950 | +0.13% | 89,900 | - | +0.18% | - | - |
| 06/29 | 3,945 | 3,950 | 3,910 | 3,945 | +0.13% | 55,300 | - | +0.1% | - | - |
| 06/26 | 3,965 | 3,995 | 3,930 | 3,940 | -0.51% | 53,900 | - | +0.03% | - | - |
| 06/25 | 3,975 | 3,990 | 3,960 | 3,960 | +0.64% | 27,900 | - | +0.58% | - | - |
| 06/24 | 3,970 | 3,985 | 3,930 | 3,935 | -0.76% | 38,300 | - | -0.03% | - | - |
| 06/23 | 3,990 | 4,000 | 3,965 | 3,965 | -0.5% | 52,000 | - | +0.79% | - | - |
| 06/22 | 4,020 | 4,035 | 3,975 | 3,985 | -0.87% | 53,200 | - | +1.32% | - | - |
| 06/19 | 4,000 | 4,020 | 3,990 | 4,020 | +0.88% | 75,300 | - | +2.26% | - | - |
| 06/18 | 3,995 | 4,010 | 3,980 | 3,985 | +0.13% | 49,700 | - | +1.3% | - | - |
| 06/17 | 3,985 | 4,010 | 3,970 | 3,980 | -0.13% | 63,600 | - | +1.27% | - | - |
| 06/16 | 3,975 | 3,990 | 3,940 | 3,985 | +0.38% | 34,300 | - | +1.4% | - | - |
| 06/15 | 3,970 | 4,000 | 3,960 | 3,970 | +0.89% | 41,500 | - | +0.99% | - | - |
| 06/12 | 3,950 | 3,965 | 3,930 | 3,935 | +0.64% | 53,700 | - | +0.05% | - | - |
| 06/11 | 3,910 | 3,910 | 3,860 | 3,910 | -0.38% | 51,500 | - | -0.66% | - | - |
| 06/10 | 3,940 | 3,950 | 3,900 | 3,925 | -0.13% | 57,900 | - | -0.38% | - | - |
| 06/09 | 3,945 | 3,975 | 3,900 | 3,930 | +0.38% | 56,800 | - | -0.28% | - | - |
| 06/08 | 3,900 | 3,950 | 3,880 | 3,915 | -1.26% | 60,000 | - | -0.68% | - | - |
| 06/05 | 3,950 | 3,965 | 3,925 | 3,965 | +0.51% | 49,100 | - | +0.58% | - | - |
| 06/04 | 3,920 | 3,950 | 3,915 | 3,945 | -0.13% | 50,700 | - | +0.15% | - | - |
| 06/03 | 3,870 | 3,950 | 3,855 | 3,950 | +2.07% | 56,000 | - | +0.38% | - | - |
| 06/02 | 3,850 | 3,875 | 3,770 | 3,870 | -0.13% | 115,600 | - | -1.63% | - | - |
| 06/01 | 3,920 | 3,920 | 3,850 | 3,875 | -1.65% | 84,700 | - | -1.57% | - | - |
| 05/29 | 3,900 | 3,955 | 3,895 | 3,940 | +0.77% | 80,400 | - | -0.03% | - | - |
| 05/28 | 3,890 | 3,915 | 3,860 | 3,910 | +0.39% | 48,400 | - | -0.84% | - | - |
| 05/27 | 3,895 | 3,920 | 3,880 | 3,895 | 0% | 55,600 | - | -1.32% | - | - |
| 05/26 | 3,870 | 3,910 | 3,850 | 3,895 | +0.26% | 56,100 | - | -1.44% | - | - |
| 05/25 | 3,905 | 3,915 | 3,860 | 3,885 | -0.51% | 41,500 | - | -1.84% | - | - |
| 05/22 | 3,935 | 3,935 | 3,890 | 3,905 | -0.51% | 37,700 | - | -1.49% | - | - |
| 05/21 | 3,890 | 3,930 | 3,880 | 3,925 | +0.9% | 47,300 | - | -1.13% | - | - |
| 05/20 | 3,915 | 3,915 | 3,830 | 3,890 | -1.14% | 91,700 | - | -2.16% | - | - |
| 05/19 | 3,970 | 3,970 | 3,900 | 3,935 | +0.13% | 94,400 | - | -1.21% | - | - |
| 05/18 | 4,085 | 4,085 | 3,930 | 3,930 | -4.03% | 79,700 | - | -1.48% | - | - |
| 05/15 | 3,965 | 4,115 | 3,940 | 4,095 | +5.13% | 138,700 | - | +2.53% | - | - |
| 05/14 | 4,000 | 4,015 | 3,870 | 3,895 | -1.89% | 95,800 | - | -2.41% | - | - |
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 | 1,580 790 4/9 790 4/2 | 756 378 3/31 | 207,000 414,000 1/15 | - | - | +10.85% 5/7 | -15.78% 1/16 |
| 2009年 3月期 | 1,152 576 8/25 | 598 299 10/28 | 290,500 581,000 6/5 | - | - | +23.83% 11/11 | -33.1% 10/8 |
| 2010年 3月期 | 870 435 3/26 435 3/25 | 608 304 11/20 | 100,000 200,000 10/27 | - | - | +9.87% 4/6 | -8.31% 10/9 |
| 2011年 3月期 | 1,074 537 2/16 | 650 325 10/29 | 186,000 372,000 11/9 | 425億3469万 | 257億4260万 | +21.21% 11/25 | -25.84% 3/15 |
| 2012年 3月期 | 940 470 3/27 | 732 366 6/17 | 214,000 428,000 7/1 | 372億2776万 | 289億9012万 | +11.27% 7/5 | -10.15% 8/8 |
| 2013年 3月期 | 1,040 520 3/12 520 3/11 | 680 340 6/12 | 260,500 521,000 7/3 | 411億8816万 | 269億3072万 | +17.08% 7/3 | -13.16% 5/16 |
| 2014年 3月期 | 1,256 628 1/20 | 850 425 6/7 | 160,500 321,000 2/7 | 447億1887万 | 336億6340万 | +10.89% 11/22 | -13.87% 6/7 |
| 2015年 3月期 | 2,018 1,009 2/5 | 1,042 521 5/7 | 274,500 549,000 10/30 | 718億4927万 | 370億9957万 | +11.95% 11/4 | -5.4% 4/6 |
| 2016年 3月期 | 2,080 1,040 8/19 | 1,438 719 2/12 | 234,000 468,000 9/1 | 709億3673万 | 490億4183万 | +7.7% 3/22 | -12.97% 1/21 |
| 2017年 3月期 | 2,200 1,100 3/21 1,100 3/16 他2件 | 1,418 709 6/24 | 144,000 288,000 5/23 | 717億2923万 | 483億5975万 | +10.31% 7/21 | -15.5% 6/24 |
| 2018年 3月期 | 3,194 1,597 1/5 | 1,968 984 4/6 | 156,500 313,000 5/24 | 1041億3781万 | 641億6506万 | +9.93% 5/11 | -18.01% 2/15 |
| 2019年 3月期 | 3,185 10/2 | 1,885 12/25 | 210,700 10/30 | 1038億4437万 | 614億5891万 | +18.76% 6/22 | -15.66% 12/25 |
| 2020年 3月期 | 2,264 4/16 | 1,104 3/17 | 117,500 6/21 | 738億1590万 | 359億9503万 | +11.77% 4/23 | -27.26% 3/16 |
| 2021年 3月期 | 1,896 7/21 | 1,107 4/3 | 158,500 1/28 | 618億1755万 | 360億9284万 | +15.13% 5/28 | -7.54% 8/24 |
| 2022年 3月期 | 2,216 1/5 | 1,616 5/13 | 133,200 11/30 | 722億5090万 | 526億8838万 | +8.56% 9/10 | -7.55% 5/13 |
| 2023年 3月期 | 4,170 3/9 | 1,885 4/27 | 649,300 11/9 | 1359億5950万 | 614億5891万 | +29.94% 5/20 5/16 | -6.39% 9/30 |
| 2024年 3月期 | 5,020 2/28 2/27 他4件 | 3,735 4/6 | 834,200 10/30 | 1636億7307万 | 1217億7667万 | +8.48% 9/5 | -11.31% 10/4 |
| 2025年 3月期 | 4,855 4/16 | 3,680 8/5 | 789,000 4/16 | 1510億1088万 | 1144億6344万 | +6.27% 11/12 | -16.65% 4/7 |
| 2026年 3月期 | 4,300 2/24 | 3,115 4/7 | 231,200 2/9 | 1337億4805万 | 968億8957万 | +6.24% 8/1 | -4.92% 3/23 |
| 最新 | 4,155 2026/10/7 | 59,400 | 1292億3794万 | -2.74% 4,272 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 22%（1.22倍）
- 1985/12/28 vs 1984/12/28
- 82%（1.82倍）
- 1986/12/27 vs 1985/12/28
- 206%（3.06倍）
- 1987/12/28 vs 1986/12/27
- -51%（0.49倍）
- 1988/12/28 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 47%（1.47倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 85%（1.85倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/10/07 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
500円（1983/02/23） - 731%（8.31倍）
4,155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。
