- 5929
- 2026/10/02
- 時価
- 7491億円
- PER 予
- 11.91倍
- 2010年以降
- 赤字-26.06倍
（2010-2026年） - PBR
- 2.11倍
- 2010年以降
- 0.59-3.45倍
（2010-2026年） - 配当 予
- 4.27%
- ROE 予
- 17.72%
- ROA 予
- 11.34%
- 資料
- Link
- CSV,JSON
三和 HD（5929）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,514
- 始値
- 3,461
- 高値
- 3,479
- 安値
- 3,421
- 終値 -2.65%
- 3,421
- 出来高 -24.53%
- 577,900
乖離率
- 株価（5日）
移動平均値 - -1.67%
3,479 - 株価（25日）
移動平均値 - -2.7%
3,516 - 出来高（5日）
移動平均値 - -20.86%
730,220
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,461 | 3,479 | 3,421 | 3,421 | -2.65% | 577,900 | - | -2.7% | - | - |
| 10/01 | 3,495 | 3,515 | 3,457 | 3,514 | +0.63% | 765,700 | - | -0.31% | - | - |
| 09/30 | 3,483 | 3,498 | 3,451 | 3,492 | +1.36% | 749,500 | - | -1.08% | - | - |
| 09/29 | 3,500 | 3,500 | 3,430 | 3,445 | -2.21% | 644,700 | - | -2.55% | - | - |
| 09/28 | 3,539 | 3,554 | 3,520 | 3,523 | +0.66% | 913,300 | - | -0.54% | - | - |
| 09/25 | 3,493 | 3,513 | 3,480 | 3,500 | +0.57% | 798,800 | - | -1.19% | - | - |
| 09/24 | 3,480 | 3,505 | 3,461 | 3,480 | +0.67% | 610,700 | - | -1.83% | - | - |
| 09/18 | 3,511 | 3,518 | 3,457 | 3,457 | -1.51% | 1,106,000 | - | -2.54% | - | - |
| 09/17 | 3,457 | 3,510 | 3,454 | 3,510 | +2.18% | 464,200 | - | -1.27% | - | - |
| 09/16 | 3,464 | 3,476 | 3,431 | 3,435 | -0.29% | 433,300 | - | -3.57% | - | - |
| 09/15 | 3,464 | 3,474 | 3,438 | 3,445 | +0.2% | 417,400 | - | -3.56% | - | - |
| 09/14 | 3,419 | 3,451 | 3,400 | 3,438 | +2.11% | 659,800 | - | -3.97% | - | - |
| 09/11 | 3,305 | 3,376 | 3,305 | 3,367 | -0.97% | 967,000 | - | -6.19% | - | - |
| 09/10 | 3,444 | 3,445 | 3,400 | 3,400 | -2.1% | 552,700 | - | -5.56% | - | - |
| 09/09 | 3,500 | 3,510 | 3,436 | 3,473 | -1.05% | 890,800 | - | -3.74% | - | - |
| 09/08 | 3,566 | 3,571 | 3,510 | 3,510 | -2.09% | 435,700 | - | -2.74% | - | - |
| 09/07 | 3,598 | 3,618 | 3,578 | 3,585 | +0.06% | 613,300 | - | -0.69% | - | - |
| 09/04 | 3,565 | 3,604 | 3,546 | 3,583 | +0.08% | 704,700 | - | -0.58% | - | - |
| 09/03 | 3,569 | 3,610 | 3,558 | 3,580 | +0.22% | 742,500 | - | -1.08% | - | - |
| 09/02 | 3,640 | 3,653 | 3,572 | 3,572 | -2.99% | 640,900 | - | -1.71% | - | - |
| 09/01 | 3,637 | 3,688 | 3,636 | 3,682 | +1.24% | 553,200 | - | +0.9% | - | - |
| 08/31 | 3,586 | 3,647 | 3,574 | 3,637 | +1.42% | 561,900 | - | -0.55% | - | - |
| 08/28 | 3,564 | 3,597 | 3,564 | 3,586 | -0.94% | 469,900 | - | -2.1% | - | - |
| 08/27 | 3,618 | 3,646 | 3,588 | 3,620 | -0.49% | 400,600 | - | -1.42% | - | - |
| 08/26 | 3,664 | 3,683 | 3,638 | 3,638 | -0.22% | 464,000 | - | -1.06% | - | - |
| 08/25 | 3,651 | 3,664 | 3,624 | 3,646 | +0.33% | 362,100 | - | -1% | - | - |
| 08/24 | 3,577 | 3,639 | 3,559 | 3,634 | +0.47% | 421,300 | - | -1.46% | - | - |
| 08/21 | 3,601 | 3,665 | 3,601 | 3,617 | -0.33% | 524,100 | - | -2% | - | - |
| 08/20 | 3,608 | 3,655 | 3,592 | 3,629 | +3.27% | 862,200 | - | -1.79% | - | - |
| 08/19 | 3,557 | 3,561 | 3,502 | 3,514 | -1.76% | 733,600 | - | -4.95% | - | - |
| 08/18 | 3,578 | 3,590 | 3,535 | 3,577 | +0.7% | 483,500 | - | -3.4% | - | - |
| 08/17 | 3,633 | 3,641 | 3,552 | 3,552 | -2.71% | 576,800 | - | -4.18% | - | - |
| 08/14 | 3,655 | 3,672 | 3,582 | 3,651 | -0.68% | 561,000 | - | -1.7% | - | - |
| 08/13 | 3,710 | 3,735 | 3,648 | 3,676 | -0.19% | 678,500 | - | -1.08% | - | - |
| 08/12 | 3,682 | 3,697 | 3,647 | 3,683 | +0.68% | 589,900 | - | -1.1% | - | - |
| 08/10 | 3,676 | 3,676 | 3,615 | 3,658 | +0.16% | 460,500 | - | -1.96% | - | - |
| 08/07 | 3,621 | 3,693 | 3,614 | 3,652 | +0.47% | 579,300 | - | -2.27% | - | - |
| 08/06 | 3,627 | 3,661 | 3,614 | 3,635 | +0.64% | 617,900 | - | -2.89% | - | - |
| 08/05 | 3,516 | 3,629 | 3,516 | 3,612 | +3.26% | 793,300 | - | -3.6% | - | - |
| 08/04 | 3,530 | 3,580 | 3,486 | 3,498 | -0.91% | 749,300 | - | -6.82% | - | - |
| 08/03 | 3,480 | 3,575 | 3,464 | 3,530 | +2.56% | 1,057,900 | - | -6.32% | - | - |
| 07/31 | 3,875 | 3,910 | 3,258 | 3,442 | -12.75% | 2,208,600 | - | -8.85% | - | - |
| 07/30 | 3,942 | 3,962 | 3,889 | 3,945 | -0.2% | 697,100 | - | +4.12% | - | - |
| 07/29 | 3,987 | 4,020 | 3,925 | 3,953 | 0% | 844,400 | - | +4.66% | - | - |
| 07/28 | 3,878 | 3,975 | 3,875 | 3,953 | +1.38% | 662,000 | - | +4.97% | - | - |
| 07/27 | 3,829 | 3,899 | 3,808 | 3,899 | +3.01% | 490,200 | - | +3.86% | - | - |
| 07/24 | 3,770 | 3,791 | 3,727 | 3,785 | -0.16% | 404,500 | - | +1.07% | - | - |
| 07/23 | 3,764 | 3,791 | 3,754 | 3,791 | +0.72% | 392,400 | - | +1.28% | - | - |
| 07/22 | 3,753 | 3,788 | 3,748 | 3,764 | -0.32% | 489,400 | - | +0.64% | - | - |
| 07/21 | 3,809 | 3,826 | 3,769 | 3,776 | +0.21% | 668,600 | - | +1.04% | - | - |
| 07/17 | 3,712 | 3,771 | 3,712 | 3,768 | +1.26% | 725,700 | - | +0.86% | - | - |
| 07/16 | 3,676 | 3,758 | 3,674 | 3,721 | +0.35% | 343,600 | - | -0.24% | - | - |
| 07/15 | 3,689 | 3,735 | 3,689 | 3,708 | +0.52% | 370,700 | - | -0.46% | - | - |
| 07/14 | 3,693 | 3,704 | 3,672 | 3,689 | +0.79% | 371,600 | - | -0.91% | - | - |
| 07/13 | 3,696 | 3,706 | 3,637 | 3,660 | -0.27% | 647,000 | - | -1.59% | - | - |
| 07/10 | 3,697 | 3,723 | 3,656 | 3,670 | -1.4% | 531,800 | - | -1.13% | - | - |
| 07/09 | 3,707 | 3,750 | 3,682 | 3,722 | +0.38% | 437,600 | - | +0.4% | - | - |
| 07/08 | 3,838 | 3,846 | 3,682 | 3,708 | -4.09% | 545,400 | - | +0.3% | - | - |
| 07/07 | 3,867 | 3,921 | 3,852 | 3,866 | -0.21% | 661,200 | - | +4.88% | - | - |
| 07/06 | 3,846 | 3,880 | 3,833 | 3,874 | +1.73% | 346,300 | - | +5.73% | - | - |
| 07/03 | 3,820 | 3,864 | 3,803 | 3,808 | +0.21% | 531,100 | - | +4.24% | - | - |
| 07/02 | 3,745 | 3,802 | 3,742 | 3,800 | +1.55% | 404,400 | - | +4.2% | - | - |
| 07/01 | 3,781 | 3,799 | 3,700 | 3,742 | -1.24% | 839,300 | - | +2.97% | - | - |
| 06/30 | 3,853 | 3,864 | 3,768 | 3,789 | -1.51% | 531,100 | - | +4.67% | - | - |
| 06/29 | 3,799 | 3,864 | 3,780 | 3,847 | +3.16% | 839,000 | - | +6.74% | - | - |
| 06/26 | 3,749 | 3,784 | 3,711 | 3,729 | -0.53% | 598,800 | - | +4.1% | - | - |
| 06/25 | 3,766 | 3,780 | 3,687 | 3,749 | +2.43% | 605,600 | - | +5.16% | - | - |
| 06/24 | 3,661 | 3,673 | 3,632 | 3,660 | 0% | 776,700 | - | +3.13% | - | - |
| 06/23 | 3,675 | 3,688 | 3,653 | 3,660 | -0.41% | 521,700 | - | +3.57% | - | - |
| 06/22 | 3,672 | 3,721 | 3,655 | 3,675 | +0.08% | 556,800 | - | +4.31% | - | - |
| 06/19 | 3,703 | 3,740 | 3,672 | 3,672 | -1.42% | 900,600 | - | +4.65% | - | - |
| 06/18 | 3,733 | 3,804 | 3,709 | 3,725 | +0.32% | 929,800 | - | +6.43% | - | - |
| 06/17 | 3,750 | 3,779 | 3,698 | 3,713 | +0.3% | 424,400 | - | +6.18% | - | - |
| 06/16 | 3,747 | 3,747 | 3,642 | 3,702 | -1.2% | 555,700 | - | +6.07% | - | - |
| 06/15 | 3,673 | 3,768 | 3,666 | 3,747 | +3.57% | 602,900 | - | +7.61% | - | - |
| 06/12 | 3,642 | 3,655 | 3,599 | 3,618 | +0.56% | 703,100 | - | +4.09% | - | - |
| 06/11 | 3,644 | 3,646 | 3,544 | 3,598 | -1.32% | 687,000 | - | +3.48% | - | - |
| 06/10 | 3,615 | 3,672 | 3,577 | 3,646 | +1.62% | 860,200 | - | +4.83% | - | - |
| 06/09 | 3,574 | 3,605 | 3,518 | 3,588 | +2.4% | 1,057,600 | - | +3.28% | - | - |
| 06/08 | 3,709 | 3,709 | 3,467 | 3,504 | -0.96% | 1,242,200 | - | +0.89% | - | - |
| 06/05 | 3,549 | 3,592 | 3,502 | 3,538 | +2.17% | 1,423,300 | - | +1.7% | - | - |
| 06/04 | 3,437 | 3,513 | 3,429 | 3,463 | +1.11% | 886,200 | - | -0.52% | - | - |
| 06/03 | 3,384 | 3,425 | 3,306 | 3,425 | +2.64% | 872,800 | - | -1.75% | - | - |
| 06/02 | 3,529 | 3,553 | 3,326 | 3,337 | -7.28% | 1,247,900 | - | -4.49% | - | - |
| 06/01 | 3,669 | 3,705 | 3,599 | 3,599 | -1.26% | 1,216,900 | - | +2.65% | - | - |
| 05/29 | 3,525 | 3,685 | 3,512 | 3,645 | +4.89% | 1,600,300 | - | +3.85% | - | - |
| 05/28 | 3,408 | 3,549 | 3,400 | 3,475 | +2.21% | 1,016,800 | - | -1% | - | - |
| 05/27 | 3,378 | 3,405 | 3,307 | 3,400 | +0.29% | 1,130,500 | - | -3.27% | - | - |
| 05/26 | 3,318 | 3,390 | 3,307 | 3,390 | +2.76% | 490,500 | - | -3.83% | - | - |
| 05/25 | 3,306 | 3,336 | 3,279 | 3,299 | -0.21% | 649,100 | - | -6.73% | - | - |
| 05/22 | 3,339 | 3,339 | 3,258 | 3,306 | -0.99% | 561,900 | - | -6.95% | - | - |
| 05/21 | 3,297 | 3,393 | 3,297 | 3,339 | +1.71% | 681,800 | - | -6.42% | - | - |
| 05/20 | 3,389 | 3,397 | 3,265 | 3,283 | -3.13% | 1,088,900 | - | -8.35% | - | - |
| 05/19 | 3,315 | 3,389 | 3,303 | 3,389 | +2.23% | 696,100 | - | -5.86% | - | - |
| 05/18 | 3,562 | 3,575 | 3,315 | 3,315 | -4.05% | 777,600 | - | -8.27% | - | - |
| 05/15 | 3,664 | 3,664 | 3,430 | 3,455 | -5.24% | 874,500 | - | -4.72% | - | - |
| 05/14 | 3,496 | 3,728 | 3,445 | 3,646 | +3.11% | 1,190,400 | - | +0.47% | - | - |
| 05/13 | 3,538 | 3,552 | 3,462 | 3,536 | +0.8% | 1,002,900 | - | -2.48% | - | - |
| 05/12 | 3,612 | 3,612 | 3,508 | 3,508 | -2.61% | 1,023,800 | - | -3.28% | - | - |
| 05/11 | 3,618 | 3,627 | 3,591 | 3,602 | -1.13% | 819,800 | - | -0.85% | - | - |
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 | 763 7/23 7/20 | 396 3/18 | 5,442,000 8/9 | - | - | +6.66% 12/7 | -14.46% 1/22 |
| 2009年 3月期 | 462 5/8 | 223 3/3 | 3,096,000 5/30 | - | - | +19.22% 3/25 | -26.35% 10/10 |
| 2010年 3月期 | 357 8/12 | 218 11/27 | 2,091,000 2/26 | - | - | +16.8% 6/22 | -13.94% 11/2 |
| 2011年 3月期 | 367 4/27 | 204 3/15 | 2,988,000 5/18 | 946億5682万 | 526億1578万 | +9.97% 12/16 | -17.46% 3/15 |
| 2012年 3月期 | 333 3/27 | 222 11/8 9/26 他2件 | 2,408,000 3/13 | 858億8752万 | 572億5835万 | +13.2% 2/13 | -10.11% 8/9 |
| 2013年 3月期 | 492 3/21 3/19 | 282 10/4 | 2,419,000 11/5 | 1268億9688万 | 727億3358万 | +18.7% 4/19 | -6.96% 10/3 |
| 2014年 3月期 | 783 1/16 | 457 4/2 | 4,567,000 5/23 | 2019億5174万 | 1178億6966万 | +10.73% 1/16 | -11.73% 6/7 |
| 2015年 3月期 | 925 3/17 | 598 5/14 | 5,133,500 3/20 | 2256億2645万 | 1542億3645万 | +14.11% 11/4 | -12.17% 10/17 |
| 2016年 3月期 | 1,113 6/24 | 660 2/12 | 6,293,300 8/4 | 2714億8351万 | 1609億8752万 | +13.34% 5/22 | -20.33% 2/12 |
| 2017年 3月期 | 1,165 1/10 | 793 4/11 | 2,794,000 1/31 | 2784億3500万 | 1895億2700万 | +11.05% 7/29 | -8.92% 2/3 |
| 2018年 3月期 | 1,624 1/31 | 1,016 4/19 4/17 | 2,146,300 10/31 | 3816億4000万 | 2428億2400万 | +14.17% 5/12 | -10.35% 2/6 |
| 2019年 3月期 | 1,449 5/14 | 1,135 12/25 | 2,488,100 10/30 | 3405億1500万 | 2667億2500万 | +9.45% 9/20 | -12.56% 12/25 |
| 2020年 3月期 | 1,367 4/15 | 666 3/19 | 2,832,600 3/17 | 3212億4500万 | 1538億4600万 | +7.02% 9/17 | -29.78% 3/19 |
| 2021年 3月期 | 1,550 3/29 | 741 4/22 | 2,189,800 8/27 | 3580億5000万 | 1711億7100万 | +15.24% 6/3 | -7.62% 7/10 |
| 2022年 3月期 | 1,606 9/14 | 1,121 3/8 | 1,472,200 3/18 | 3709億8600万 | 2589億5100万 | +9.7% 9/14 | -9.39% 10/7 |
| 2023年 3月期 | 1,478 3/9 | 1,090 4/18 | 2,581,600 10/28 | 3414億1800万 | 2517億9000万 | +11.02% 1/31 | -8.07% 9/30 |
| 2024年 3月期 | 2,730 3/27 | 1,375 4/7 | 2,484,400 10/30 | 6306億3000万 | 3176億2500万 | +11.77% 2/19 | -10.9% 10/4 |
| 2025年 3月期 | 5,165 3/7 | 2,406 4/19 | 1,941,400 11/1 | 1兆1724億 | 5557億8600万 | +18.14% 11/6 | -13.69% 4/7 |
| 2026年 3月期 | 5,352 5/19 | 3,426 1/30 | 2,247,400 1/30 | 1兆2149億 | 7571億4600万 | +12.98% 5/19 | -14.3% 1/30 |
| 最新 | 3,421 2026/10/2 | 577,900 | 7491億9900万 | -2.7% 3,516 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 59%（1.59倍）
- 1986/12/27 vs 1985/12/28
- 59%（1.59倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- -16%（0.84倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- 15%（1.15倍）
- 1997/12/30 vs 1996/12/30
- -24%（0.76倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 89%（1.89倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 65%（1.65倍）
- 2013/12/30 vs 2012/12/28
- 88%（1.88倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/12/30 vs 2023/12/29
- 106%（2.06倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/10/02 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
301円（1984/03/19） - 1037%（11.37倍）
3,421円（10/2）
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。
