スリー・ディー・マトリックス（7777）の株価チャート
株価
6/3
- 前日 (6/2)
- 387
- 始値
- 384
- 高値
- 386
- 安値
- 367
- 終値 -2.58%
- 377
- 出来高 +44.87%
- 3,092,100
乖離率
- 株価（5日）
移動平均値 - -5.75%
400 - 株価（25日）
移動平均値 - -18.92%
465 - 出来高（5日）
移動平均値 - -3.06%
3,189,720
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 384 | 386 | 367 | 377 | -2.58% | 3,092,100 | 471億1183万 | -18.92% | 13.59 | 10.03 |
| 06/02 | 380 | 397 | 375 | 387 | -0.26% | 2,134,400 | 483億6148万 | -17.83% | 13.95 | 10.29 |
| 06/01 | 426 | 429 | 382 | 388 | -9.77% | 5,100,800 | 484億8645万 | -18.83% | 13.99 | 10.32 |
| 05/29 | 426 | 441 | 424 | 430 | +2.87% | 2,056,900 | 537億3498万 | -11.52% | 15.5 | 11.44 |
| 05/28 | 436 | 439 | 408 | 418 | -4.57% | 3,564,400 | 522億3540万 | -15.04% | 15.07 | 11.12 |
| 05/27 | 445 | 449 | 437 | 438 | -0.9% | 1,540,700 | 547億3470万 | -11.87% | 15.79 | 11.65 |
| 05/26 | 442 | 451 | 431 | 442 | -0.45% | 1,899,400 | 552億3456万 | -11.78% | 15.94 | 11.76 |
| 05/25 | 460 | 462 | 438 | 444 | -3.48% | 1,957,200 | 554億8449万 | -12.08% | 16.01 | 11.81 |
| 05/22 | 449 | 461 | 447 | 460 | +1.77% | 1,585,000 | 574億8393万 | -9.27% | 16.59 | 12.24 |
| 05/21 | 455 | 461 | 428 | 452 | +1.12% | 3,408,800 | 564億8421万 | -11.02% | 16.3 | 12.02 |
| 05/20 | 482 | 482 | 437 | 447 | -3.87% | 5,318,200 | 558億5939万 | -12.35% | 16.12 | 11.89 |
| 05/19 | 454 | 479 | 453 | 465 | +2.65% | 2,187,000 | 581億876万 | -9% | 16.77 | 12.37 |
| 05/18 | 469 | 470 | 443 | 453 | -4.83% | 3,397,900 | 566億918万 | -11.7% | 16.33 | 12.05 |
| 05/15 | 485 | 497 | 472 | 476 | -3.25% | 2,087,500 | 594億8337万 | -7.21% | 17.16 | 12.66 |
| 05/14 | 492 | 500 | 484 | 492 | -0.2% | 1,796,000 | 614億8281万 | -3.91% | 17.74 | 13.09 |
| 05/13 | 475 | 498 | 467 | 493 | +2.07% | 1,779,200 | 616億778万 | -3.33% | 17.77 | 13.11 |
| 05/12 | 491 | 500 | 477 | 483 | -2.62% | 2,097,300 | 603億5813万 | -4.92% | 17.41 | 12.85 |
| 05/11 | 520 | 524 | 485 | 496 | -2.94% | 2,472,800 | 619億8268万 | -2.17% | 17.88 | 13.19 |
| 05/08 | 484 | 512 | 483 | 511 | +4.29% | 2,060,500 | 638億5715万 | +1.39% | 18.42 | 13.59 |
| 05/07 | 519 | 525 | 484 | 490 | -2.58% | 3,384,500 | 612億3288万 | -2% | 17.67 | 13.03 |
| 05/01 | 520 | 527 | 502 | 503 | -2.52% | 1,920,500 | 628億5743万 | +1% | 18.14 | 13.38 |
| 04/30 | 521 | 527 | 506 | 516 | -0.39% | 1,969,600 | 644億8198万 | +4.24% | 18.6 | 13.73 |
| 04/28 | 526 | 535 | 512 | 518 | +0.39% | 2,382,600 | 647億3191万 | +5.07% | 18.68 | 13.78 |
| 04/27 | 519 | 524 | 496 | 516 | -0.39% | 2,881,800 | 644億8198万 | +5.52% | 18.6 | 13.73 |
| 04/24 | 530 | 533 | 501 | 518 | -2.26% | 3,925,000 | 647億3191万 | +6.8% | 18.68 | 13.78 |
| 04/23 | 575 | 575 | 524 | 530 | -8.15% | 5,936,200 | 662億3149万 | +9.73% | 19.11 | 14.1 |
| 04/22 | 571 | 590 | 566 | 577 | +0.52% | 3,856,100 | 721億485万 | +19.71% | 20.8 | 15.35 |
| 04/21 | 588 | 590 | 565 | 574 | -2.21% | 4,456,900 | 717億2995万 | +20.08% | 20.7 | 15.27 |
| 04/20 | 549 | 595 | 536 | 587 | +7.71% | 6,956,700 | 733億5450万 | +23.32% | 21.16 | 15.62 |
| 04/17 | 542 | 554 | 533 | 545 | +2.25% | 5,420,700 | 681億596万 | +14.74% | 19.65 | 14.5 |
| 04/16 | 532 | 549 | 527 | 533 | -0.19% | 5,577,200 | 666億638万 | +10.58% | 19.22 | 14.18 |
| 04/15 | 502 | 541 | 499 | 534 | +7.66% | 7,825,300 | 667億3135万 | +8.54% | 19.25 | 14.21 |
| 04/14 | 511 | 516 | 484 | 496 | -0.4% | 4,151,500 | 619億8268万 | -0.8% | 17.88 | 13.19 |
| 04/13 | 480 | 499 | 465 | 498 | +2.26% | 3,782,300 | 622億3261万 | -1.78% | 17.96 | 13.25 |
| 04/10 | 500 | 523 | 481 | 487 | -0.61% | 5,045,100 | 608億5799万 | -5.44% | 17.56 | 12.96 |
| 04/09 | 504 | 505 | 483 | 490 | -2.39% | 3,981,100 | 612億3288万 | -6.31% | 17.67 | 13.03 |
| 04/08 | 489 | 514 | 478 | 502 | +9.13% | 8,852,800 | 627億3247万 | -4.74% | 18.1 | 13.35 |
| 04/07 | 472 | 488 | 453 | 460 | 0% | 4,817,800 | 574億8393万 | -13.86% | 16.59 | 12.24 |
| 04/06 | 439 | 471 | 439 | 460 | +6.73% | 5,819,600 | 574億8393万 | -14.97% | 16.59 | 12.24 |
| 04/03 | 459 | 459 | 428 | 431 | -4.43% | 3,780,800 | 538億5994万 | -21.49% | 15.54 | 11.47 |
| 04/02 | 458 | 478 | 441 | 451 | -0.88% | 5,731,700 | 563億5925万 | -18.88% | 16.26 | 12 |
| 04/01 | 439 | 462 | 439 | 455 | +8.85% | 7,594,000 | 568億5911万 | -19.04% | 16.4 | 12.1 |
| 03/31 | 411 | 428 | 408 | 418 | -0.48% | 4,291,300 | 522億3540万 | -26.15% | 15.07 | 11.12 |
| 03/30 | 412 | 423 | 410 | 420 | -4.76% | 3,881,700 | 524億8533万 | -26.44% | 15.14 | 11.17 |
| 03/27 | 421 | 449 | 421 | 441 | +2.8% | 4,604,900 | 551億960万 | -23.7% | 15.9 | 11.73 |
| 03/26 | 453 | 461 | 423 | 429 | -5.3% | 4,101,400 | 536億1001万 | -26.54% | 15.47 | 11.41 |
| 03/25 | 438 | 463 | 434 | 453 | +7.35% | 5,819,200 | 566億918万 | -23.22% | 16.33 | 12.05 |
| 03/24 | 441 | 444 | 403 | 422 | +1.2% | 6,990,500 | 523億3939万 | -29.19% | 15.21 | 11.23 |
| 03/23 | 431 | 440 | 415 | 417 | -11.46% | 9,693,900 | 517億1925万 | -30.73% | 15.03 | 11.09 |
| 03/19 | 485 | 498 | 465 | 471 | -6.73% | 5,426,200 | 584億1671万 | -22.41% | 16.98 | 12.53 |
| 03/18 | 486 | 507 | 478 | 505 | +6.09% | 7,494,000 | 626億3363万 | -16.94% | 18.21 | 13.43 |
| 03/17 | 536 | 539 | 470 | 476 | -8.64% | 10,752,000 | 590億3685万 | -21.58% | 17.16 | 12.66 |
| 03/16 | 491 | 540 | 488 | 521 | -8.11% | 18,633,400 | 646億1806万 | -14.03% | 18.78 | 13.86 |
| 03/13 | 637 | 656 | 567 | 567 | -20.92% | 23,134,000 | 703億2330万 | -6.13% | 20.44 | 15.08 |
| 03/12 | 753 | 765 | 713 | 717 | -6.64% | 9,427,600 | 889億2735万 | +19.5% | 25.85 | 19.07 |
| 03/11 | 752 | 793 | 740 | 768 | +1.99% | 12,841,200 | 952億5273万 | +30.39% | 27.69 | 20.43 |
| 03/10 | 701 | 761 | 685 | 753 | +13.92% | 14,226,800 | 933億9233万 | +30.73% | 27.15 | 20.03 |
| 03/09 | 666 | 669 | 626 | 661 | -5.03% | 10,353,100 | 819億8184万 | +17.41% | 23.83 | 17.58 |
| 03/06 | 660 | 698 | 640 | 696 | +2.35% | 8,610,800 | 863億2279万 | +25.41% | 25.09 | 18.51 |
| 03/05 | 660 | 699 | 650 | 680 | +11.48% | 11,380,700 | 843億3836万 | +25% | 24.52 | 18.09 |
| 03/04 | 641 | 669 | 596 | 610 | -9.09% | 11,366,400 | 756億5647万 | +14.02% | 21.99 | 16.23 |
| 03/03 | 635 | 712 | 632 | 671 | +5.67% | 14,034,500 | 832億2211万 | +27.08% | 24.19 | 17.85 |
| 03/02 | 637 | 648 | 621 | 635 | -4.51% | 6,948,700 | 787億5714万 | +22.12% | 22.89 | 16.89 |
| 02/27 | 604 | 665 | 592 | 665 | +9.2% | 9,715,800 | 824億7795万 | +29.63% | 23.98 | 17.69 |
| 02/26 | 600 | 625 | 583 | 609 | +2.87% | 7,059,600 | 755億3244万 | +20.59% | 21.96 | 16.2 |
| 02/25 | 571 | 616 | 571 | 592 | +5.53% | 8,906,400 | 734億2398万 | +18.64% | 21.34 | 15.75 |
| 02/24 | 547 | 568 | 538 | 561 | +3.13% | 3,805,200 | 695億7914万 | +13.33% | 20.23 | 14.92 |
| 02/20 | 588 | 594 | 540 | 544 | -6.04% | 6,004,000 | 659億3973万 | +10.79% | 19.61 | 14.47 |
| 02/19 | 601 | 606 | 575 | 579 | -4.3% | 4,687,800 | 701億8218万 | +19.14% | 20.88 | 15.4 |
| 02/18 | 589 | 625 | 587 | 605 | +4.49% | 9,329,600 | 733億3371万 | +26.83% | 21.81 | 16.09 |
| 02/17 | 615 | 622 | 560 | 579 | -4.61% | 10,101,000 | 701億8218万 | +23.72% | 20.88 | 15.4 |
| 02/16 | 554 | 618 | 551 | 607 | +10.56% | 10,036,600 | 735億7614万 | +32.24% | 21.89 | 16.15 |
| 02/13 | 548 | 575 | 538 | 549 | 0% | 6,909,500 | 665億4580万 | +22.27% | 19.79 | 14.6 |
| 02/12 | 500 | 549 | 493 | 549 | +8.5% | 8,376,800 | 665億4580万 | +24.21% | 19.79 | 14.6 |
| 02/10 | 475 | 509 | 475 | 506 | +7.2% | 5,831,000 | 613億3365万 | +16.59% | 18.24 | 13.46 |
| 02/09 | 470 | 473 | 462 | 472 | +1.72% | 3,412,200 | 572億1242万 | +10.02% | 17.02 | 12.56 |
| 02/06 | 454 | 465 | 442 | 464 | +1.09% | 4,280,400 | 562億4271万 | +9.43% | 16.73 | 12.34 |
| 02/05 | 462 | 467 | 451 | 459 | -0.86% | 3,493,700 | 556億3665万 | +9.29% | 16.55 | 12.21 |
| 02/04 | 453 | 464 | 447 | 463 | +3.58% | 3,983,000 | 561億2150万 | +11.3% | 16.69 | 12.32 |
| 02/03 | 449 | 458 | 443 | 447 | +1.13% | 2,781,600 | 541億8210万 | +8.23% | 16.12 | 11.89 |
| 02/02 | 435 | 458 | 431 | 442 | +1.38% | 3,251,300 | 535億7603万 | +8.07% | 15.94 | 11.76 |
| 01/30 | 442 | 447 | 435 | 436 | -2.02% | 2,415,300 | 528億4876万 | +7.92% | 15.72 | 11.25 |
| 01/29 | 429 | 449 | 423 | 445 | +3.97% | 3,531,700 | 539億3967万 | +11.53% | 16.04 | 11.48 |
| 01/28 | 446 | 450 | 423 | 428 | -4.89% | 4,312,900 | 518億7905万 | +8.63% | 15.43 | 11.04 |
| 01/27 | 455 | 463 | 446 | 450 | -0.66% | 2,897,000 | 545億4574万 | +15.68% | 16.22 | 11.61 |
| 01/26 | 458 | 466 | 449 | 453 | -2.37% | 4,287,500 | 549億937万 | +17.66% | 16.33 | 11.69 |
| 01/23 | 447 | 466 | 435 | 464 | +3.11% | 4,371,300 | 562億4271万 | +22.11% | 16.73 | 11.97 |
| 01/22 | 484 | 489 | 448 | 450 | -2.17% | 6,434,300 | 545億4574万 | +19.68% | 16.22 | 11.61 |
| 01/21 | 445 | 496 | 442 | 460 | -0.22% | 11,773,500 | 552億9786万 | +23.32% | 16.59 | 11.77 |
| 01/20 | 490 | 492 | 460 | 461 | -6.11% | 7,725,000 | 554億1808万 | +25.61% | 16.62 | 11.8 |
| 01/19 | 534 | 539 | 475 | 491 | +2.29% | 20,365,300 | 590億2446万 | +35.64% | 17.7 | 12.56 |
| 01/16 | 421 | 480 | 416 | 480 | +20% | 31,027,600 | 577億212万 | +35.21% | 17.31 | 12.28 |
| 01/15 | 372 | 404 | 365 | 400 | +6.95% | 7,936,700 | 480億8510万 | +14.29% | 14.42 | 10.24 |
| 01/14 | 379 | 382 | 368 | 374 | -1.32% | 5,032,700 | 449億5957万 | +7.78% | 13.48 | 9.57 |
| 01/13 | 364 | 392 | 362 | 379 | +7.67% | 13,190,800 | 455億6063万 | +9.86% | 13.66 | 9.7 |
| 01/09 | 363 | 363 | 349 | 352 | -3.03% | 3,660,600 | 423億1489万 | +2.33% | 12.69 | 9.01 |
| 01/08 | 348 | 365 | 345 | 363 | +2.83% | 4,246,700 | 436億3723万 | +5.52% | 13.09 | 9.29 |
| 01/07 | 363 | 363 | 344 | 353 | -3.55% | 6,342,800 | 424億3510万 | +2.62% | 12.73 | 9.03 |
| 01/06 | 365 | 383 | 362 | 366 | +0.83% | 6,136,800 | 439億9786万 | +6.09% | 13.2 | 9.37 |
| 01/05 | 366 | 370 | 348 | 363 | +1.11% | 4,414,300 | 436億3723万 | +5.83% | 13.09 | 9.29 |
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 | |
| 2012年 4月期 | 965 3,860 4/13 | 295 1,180 10/24 | 3,201,600 800,400 10/24 | 130億9312万 | 40億256万 | +39.26% 5/9 | -19.85% 1/24 |
| 2013年 4月期 | 4,495 8,990 4/30 | 893 3,570 5/1 | 3,262,800 1,631,400 3/22 | 609億8816万 | 121億944万 | +37.65% 1/24 | -14.1% 12/11 |
| 2014年 4月期 | 6,575 13,150 5/21 | 2,460 8/30 | 3,969,700 1/17 | 892億960万 | 333億7728万 | +67.06% 1/22 | -30.16% 8/12 |
| 2015年 4月期 | 5,100 6/16 | 940 3/18 | 4,046,800 3/18 | 1013億6964万 | 200億8704万 | +52.91% 4/17 | -43.99% 3/18 |
| 2016年 4月期 | 1,820 5/28 | 536 2/15 | 2,965,800 4/5 | 390億1788万 | 115億3600万 | +33.69% 3/15 | -40.64% 2/15 |
| 2017年 4月期 | 1,218 5/12 | 510 11/9 | 1,696,200 3/3 | 262億1428万 | 109億7805万 | +23.59% 1/10 | -26.36% 6/16 |
| 2018年 4月期 | 1,144 1/16 | 654 9/8 | 1,610,700 12/29 | 274億3209万 | 145億2350万 | +41.75% 1/15 | -14.64% 2/14 |
| 2019年 4月期 | 932 4/16 | 310 12/25 | 10,764,500 4/16 | 260億9143万 | 84億5056万 | +38.1% 11/30 | -28.85% 12/25 |
| 2020年 4月期 | 702 5/7 | 230 3/13 | 6,170,500 6/17 | 196億5256万 | 69億9095万 | +31.46% 5/19 | -36.42% 3/13 |
| 2021年 4月期 | 538 6/11 | 251 4/23 4/21 | 11,702,100 7/21 | 171億4953万 | 109億8542万 | +15.39% 7/21 | -20.65% 7/17 |
| 2022年 4月期 | 643 1/5 | 241 5/13 | 21,148,900 6/30 | 349億6235万 | 105億4775万 | +56.33% 12/27 | -25.37% 3/16 |
| 2023年 4月期 | 382 6/1 | 154 4/27 | 6,457,700 3/3 | 210億6018万 | 97億7661万 | +15.8% 12/15 | -20.25% 3/2 |
| 2024年 4月期 | 207 6/20 | 101 2/15 | 10,049,400 2/20 | 133億2759万 | 80億1442万 | +31.28% 9/14 | -19.55% 1/31 |
| 2025年 4月期 | 190 2/25 | 97 8/5 | 10,348,700 12/19 | 206億4163万 | 85億3024万 | +32.93% 1/7 | -26.28% 4/7 |
| 最新 | 377 2026/6/3 | 3,092,100 | 471億1183万 | -18.92% 465 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 255%（3.55倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 81%（1.81倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 118%（2.18倍）
- 2026/06/03 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
97円（2024/08/05） - 289%（3.89倍）
377円（6/3）
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。
