丸三証券（8613）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,062
- 始値
- 1,080
- 高値
- 1,098
- 安値
- 1,080
- 終値 +2.17%
- 1,085
- 出来高 +112.46%
- 713,000
乖離率
- 株価（5日）
移動平均値 - +2.17%
1,062 - 株価（25日）
移動平均値 - +3.24%
1,051 - 出来高（5日）
移動平均値 - +84.14%
387,200
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,080 | 1,098 | 1,080 | 1,085 | +2.17% | 713,000 | 731億2711万 | +3.24% | 14.35 | 1.46 |
| 04/15 | 1,066 | 1,078 | 1,061 | 1,062 | +0.66% | 335,600 | 715億7695万 | +1.24% | 14.04 | 1.43 |
| 04/14 | 1,060 | 1,067 | 1,052 | 1,055 | +0.76% | 276,500 | 711億516万 | +0.67% | 13.95 | 1.42 |
| 04/13 | 1,060 | 1,070 | 1,045 | 1,047 | -1.23% | 222,000 | 705億6598万 | 0% | 13.85 | 1.41 |
| 04/10 | 1,085 | 1,091 | 1,060 | 1,060 | -1.67% | 388,900 | 714億4215万 | +1.24% | 14.02 | 1.43 |
| 04/09 | 1,086 | 1,096 | 1,078 | 1,078 | -0.46% | 398,500 | 726億5532万 | +2.96% | 14.26 | 1.45 |
| 04/08 | 1,072 | 1,086 | 1,072 | 1,083 | +1.59% | 833,400 | 729億9231万 | +3.74% | 14.32 | 1.46 |
| 04/07 | 1,061 | 1,069 | 1,056 | 1,066 | +1.04% | 388,200 | 718億4654万 | +2.11% | 14.1 | 1.44 |
| 04/06 | 1,047 | 1,063 | 1,047 | 1,055 | +0.76% | 377,900 | 711億516万 | +0.96% | 13.95 | 1.42 |
| 04/03 | 1,041 | 1,056 | 1,041 | 1,047 | +1.26% | 343,000 | 705億6598万 | 0% | 13.85 | 1.41 |
| 04/02 | 1,048 | 1,054 | 1,031 | 1,034 | -1.05% | 396,300 | 696億8980万 | -1.43% | 13.67 | 1.39 |
| 04/01 | 1,022 | 1,046 | 1,019 | 1,045 | +4.6% | 622,400 | 704億3118万 | -0.57% | 13.82 | 1.41 |
| 03/31 | 998 | 1,023 | 998 | 999 | +0.2% | 549,300 | 673億3086万 | -5.13% | 13.21 | 1.35 |
| 03/30 | 982 | 1,004 | 981 | 997 | -6.38% | 1,322,200 | 671億9606万 | -5.59% | 13.18 | 1.34 |
| 03/27 | 1,069 | 1,074 | 1,058 | 1,065 | 0% | 1,991,300 | 717億7914万 | +0.47% | 14.08 | 1.43 |
| 03/26 | 1,083 | 1,084 | 1,058 | 1,065 | -0.93% | 1,107,800 | 717億7914万 | +0.28% | 14.08 | 1.43 |
| 03/25 | 1,076 | 1,081 | 1,068 | 1,075 | +0.84% | 742,600 | 724億5313万 | +1.13% | 14.22 | 1.45 |
| 03/24 | 1,078 | 1,078 | 1,058 | 1,066 | +1.52% | 616,600 | 718億4654万 | +0.28% | 14.1 | 1.44 |
| 03/23 | 1,060 | 1,060 | 1,037 | 1,050 | -1.32% | 1,017,200 | 707億6817万 | -1.32% | 13.89 | 1.41 |
| 03/19 | 1,070 | 1,072 | 1,060 | 1,064 | -1.39% | 793,300 | 717億1175万 | -0.19% | 14.07 | 1.43 |
| 03/18 | 1,070 | 1,079 | 1,057 | 1,079 | +3.06% | 693,600 | 727億2272万 | +1.03% | 14.27 | 1.45 |
| 03/17 | 1,057 | 1,063 | 1,046 | 1,047 | +3.66% | 857,600 | 705億6598万 | -1.97% | 13.85 | 1.41 |
| 03/16 | 1,012 | 1,021 | 1,008 | 1,010 | -0.1% | 369,000 | 680億7224万 | -5.52% | 13.36 | 1.36 |
| 03/13 | 1,010 | 1,022 | 1,008 | 1,011 | -0.98% | 316,700 | 681億3964万 | -5.6% | 13.37 | 1.36 |
| 03/12 | 1,042 | 1,042 | 1,019 | 1,021 | -2.02% | 425,600 | 688億1362万 | -4.93% | 13.5 | 1.37 |
| 03/11 | 1,048 | 1,056 | 1,042 | 1,042 | -0.1% | 259,700 | 702億2898万 | -3.16% | 13.78 | 1.4 |
| 03/10 | 1,047 | 1,048 | 1,033 | 1,043 | +1.76% | 274,300 | 702億9638万 | -3.07% | 13.79 | 1.4 |
| 03/09 | 1,005 | 1,026 | 1,002 | 1,025 | -1.91% | 594,100 | 690億8321万 | -4.83% | 13.55 | 1.38 |
| 03/06 | 1,042 | 1,051 | 1,031 | 1,045 | -0.76% | 263,300 | 704億3118万 | -3.06% | 13.82 | 1.41 |
| 03/05 | 1,054 | 1,063 | 1,041 | 1,053 | +3.44% | 475,900 | 709億7036万 | -2.32% | 13.93 | 1.42 |
| 03/04 | 1,045 | 1,050 | 1,004 | 1,018 | -4.5% | 670,200 | 686億1143万 | -5.48% | 13.46 | 1.37 |
| 03/03 | 1,095 | 1,099 | 1,065 | 1,066 | -3.09% | 488,800 | 718億4654万 | -1.2% | 14.1 | 1.44 |
| 03/02 | 1,099 | 1,104 | 1,083 | 1,100 | -1.61% | 398,700 | 741億3808万 | +1.95% | 14.55 | 1.48 |
| 02/27 | 1,096 | 1,120 | 1,091 | 1,118 | +2.47% | 420,300 | 753億5125万 | +3.71% | 14.78 | 1.51 |
| 02/26 | 1,095 | 1,096 | 1,089 | 1,091 | +0.37% | 189,500 | 735億3150万 | +1.39% | 14.43 | 1.47 |
| 02/25 | 1,088 | 1,092 | 1,082 | 1,087 | +0.37% | 309,800 | 732億6191万 | +1.12% | 14.37 | 1.46 |
| 02/24 | 1,084 | 1,089 | 1,069 | 1,083 | +0.19% | 300,100 | 729億9231万 | +0.84% | 14.32 | 1.46 |
| 02/20 | 1,097 | 1,097 | 1,080 | 1,081 | -2.08% | 298,300 | 728億5752万 | +0.65% | 14.3 | 1.46 |
| 02/19 | 1,099 | 1,106 | 1,094 | 1,104 | +0.36% | 187,000 | 744億768万 | +2.79% | 14.6 | 1.49 |
| 02/18 | 1,097 | 1,102 | 1,096 | 1,100 | +1.2% | 231,500 | 741億3808万 | +2.61% | 14.55 | 1.48 |
| 02/17 | 1,099 | 1,107 | 1,086 | 1,087 | -0.82% | 287,300 | 732億6191万 | +1.49% | 14.37 | 1.46 |
| 02/16 | 1,091 | 1,099 | 1,085 | 1,096 | +0.83% | 295,300 | 738億6849万 | +2.53% | 14.49 | 1.48 |
| 02/13 | 1,095 | 1,098 | 1,084 | 1,087 | -0.91% | 210,600 | 732億6191万 | +1.87% | 14.37 | 1.46 |
| 02/12 | 1,100 | 1,108 | 1,096 | 1,097 | -0.45% | 209,800 | 739億3589万 | +3% | 14.51 | 1.48 |
| 02/10 | 1,087 | 1,103 | 1,087 | 1,102 | +1.85% | 397,200 | 742億7288万 | +3.67% | 14.57 | 1.48 |
| 02/09 | 1,093 | 1,098 | 1,081 | 1,082 | +0.65% | 256,300 | 729億2491万 | +2.08% | 14.31 | 1.46 |
| 02/06 | 1,072 | 1,075 | 1,065 | 1,075 | +0.28% | 196,000 | 724億5313万 | +1.7% | 14.22 | 1.45 |
| 02/05 | 1,083 | 1,085 | 1,072 | 1,072 | -0.28% | 207,200 | 722億5093万 | +1.61% | 14.18 | 1.44 |
| 02/04 | 1,066 | 1,082 | 1,062 | 1,075 | +0.94% | 301,700 | 724億5313万 | +2.09% | 14.22 | 1.45 |
| 02/03 | 1,056 | 1,069 | 1,053 | 1,065 | +1.53% | 250,000 | 717億7914万 | +1.43% | 14.08 | 1.43 |
| 02/02 | 1,063 | 1,067 | 1,047 | 1,049 | -0.76% | 243,500 | 707億77万 | +0.1% | 13.87 | 1.41 |
| 01/30 | 1,055 | 1,062 | 1,040 | 1,057 | +0.57% | 205,600 | 712億3996万 | +1.05% | 13.98 | 1.42 |
| 01/29 | 1,040 | 1,055 | 1,028 | 1,051 | +0.77% | 254,100 | 708億3557万 | +0.67% | 13.9 | 1.42 |
| 01/28 | 1,041 | 1,047 | 1,030 | 1,043 | -0.38% | 260,400 | 702億9638万 | +0.19% | 13.79 | 1.4 |
| 01/27 | 1,045 | 1,050 | 1,037 | 1,047 | -0.38% | 205,100 | 705億6598万 | +0.77% | 13.85 | 1.41 |
| 01/26 | 1,061 | 1,061 | 1,044 | 1,051 | -1.87% | 335,500 | 708億3557万 | +1.45% | 13.9 | 1.42 |
| 01/23 | 1,078 | 1,084 | 1,069 | 1,071 | -0.65% | 280,700 | 721億8353万 | +3.68% | 14.16 | 1.44 |
| 01/22 | 1,065 | 1,082 | 1,063 | 1,078 | +1.6% | 447,900 | 726億5532万 | +4.66% | 14.26 | 1.45 |
| 01/21 | 1,065 | 1,070 | 1,054 | 1,061 | -0.75% | 365,200 | 715億955万 | +3.41% | 14.03 | 1.43 |
| 01/20 | 1,079 | 1,081 | 1,067 | 1,069 | -0.83% | 192,700 | 720億4874万 | +4.5% | 14.14 | 1.44 |
| 01/19 | 1,074 | 1,083 | 1,067 | 1,078 | +0.28% | 309,000 | 726億5532万 | +5.69% | 14.26 | 1.45 |
| 01/16 | 1,073 | 1,078 | 1,068 | 1,075 | +0.37% | 169,300 | 724億5313万 | +5.81% | 14.22 | 1.45 |
| 01/15 | 1,068 | 1,082 | 1,068 | 1,071 | +0.09% | 263,600 | 721億8353万 | +5.83% | 14.16 | 1.44 |
| 01/14 | 1,060 | 1,070 | 1,059 | 1,070 | +0.94% | 209,000 | 721億1614万 | +6.15% | 14.15 | 1.44 |
| 01/13 | 1,061 | 1,067 | 1,054 | 1,060 | +1.15% | 296,500 | 714億4215万 | +5.58% | 14.02 | 1.43 |
| 01/09 | 1,044 | 1,055 | 1,044 | 1,048 | +0.48% | 194,600 | 706億3337万 | +4.8% | 13.86 | 1.41 |
| 01/08 | 1,046 | 1,046 | 1,033 | 1,043 | -0.29% | 171,400 | 702億9638万 | +4.61% | 13.79 | 1.4 |
| 01/07 | 1,040 | 1,053 | 1,037 | 1,046 | +0.48% | 265,800 | 704億9858万 | +5.23% | 13.83 | 1.41 |
| 01/06 | 1,030 | 1,047 | 1,029 | 1,041 | +1.76% | 312,500 | 701億6159万 | +5.05% | 13.77 | 1.4 |
| 01/05 | 1,020 | 1,029 | 1,020 | 1,023 | +0.79% | 189,800 | 689億4842万 | +3.44% | 13.53 | 1.38 |
| 2025 | ||||||||||
| 12/30 | 1,020 | 1,022 | 1,012 | 1,015 | -0.59% | 148,200 | 684億923万 | +2.84% | 13.42 | 1.37 |
| 12/29 | 1,022 | 1,024 | 1,016 | 1,021 | +0.29% | 217,500 | 688億1362万 | +3.76% | 13.5 | 1.37 |
| 12/26 | 1,009 | 1,023 | 1,009 | 1,018 | +0.79% | 251,300 | 686億1143万 | +3.67% | 13.46 | 1.37 |
| 12/25 | 1,010 | 1,011 | 1,004 | 1,010 | +0.4% | 145,800 | 680億7224万 | +3.17% | 13.36 | 1.36 |
| 12/24 | 1,010 | 1,016 | 1,005 | 1,006 | -0.2% | 233,800 | 678億265万 | +3.07% | 13.3 | 1.35 |
| 12/23 | 993 | 1,008 | 993 | 1,008 | +1.61% | 430,500 | 679億3744万 | +3.6% | 13.33 | 1.36 |
| 12/22 | 994 | 995 | 991 | 992 | 0% | 114,900 | 668億5907万 | +2.27% | 13.12 | 1.34 |
| 12/19 | 988 | 993 | 984 | 992 | +0.4% | 161,600 | 668億5907万 | +2.37% | 13.12 | 1.34 |
| 12/18 | 975 | 988 | 974 | 988 | +1.13% | 164,300 | 665億8948万 | +2.17% | 13.07 | 1.33 |
| 12/17 | 979 | 980 | 974 | 977 | +0.1% | 136,000 | 658億4810万 | +1.14% | 12.92 | 1.32 |
| 12/16 | 989 | 989 | 976 | 976 | -1.41% | 160,800 | 657億8070万 | +1.24% | 12.91 | 1.31 |
| 12/15 | 981 | 990 | 981 | 990 | +1.02% | 190,600 | 667億2427万 | +2.91% | 13.09 | 1.33 |
| 12/12 | 983 | 985 | 979 | 980 | +0.31% | 103,500 | 660億5029万 | +2.08% | 12.96 | 1.32 |
| 12/11 | 989 | 990 | 977 | 977 | -1.11% | 148,900 | 658億4810万 | +1.98% | 12.92 | 1.32 |
| 12/10 | 979 | 992 | 974 | 988 | +1.13% | 477,700 | 665億8948万 | +3.46% | 13.07 | 1.33 |
| 12/09 | 977 | 979 | 972 | 977 | -0.1% | 87,400 | 658億4810万 | +2.52% | 12.92 | 1.32 |
| 12/08 | 970 | 978 | 968 | 978 | +1.14% | 191,400 | 659億1550万 | +2.84% | 12.93 | 1.32 |
| 12/05 | 978 | 978 | 965 | 967 | -1.02% | 130,400 | 651億7411万 | +1.9% | 12.79 | 1.3 |
| 12/04 | 963 | 977 | 963 | 977 | +1.14% | 236,200 | 658億4810万 | +3.06% | 12.92 | 1.32 |
| 12/03 | 969 | 973 | 966 | 966 | -0.51% | 118,800 | 651億672万 | +2.11% | 12.77 | 1.3 |
| 12/02 | 975 | 977 | 967 | 971 | +0.1% | 107,300 | 654億4371万 | +2.75% | 12.84 | 1.31 |
| 12/01 | 978 | 978 | 967 | 970 | -0.82% | 160,400 | 653億7631万 | +2.75% | 12.83 | 1.31 |
| 11/28 | 973 | 980 | 973 | 978 | +0.51% | 166,700 | 659億1550万 | +3.71% | 12.93 | 1.32 |
| 11/27 | 970 | 974 | 969 | 973 | +0.41% | 250,800 | 655億7850万 | +3.4% | 12.87 | 1.31 |
| 11/26 | 955 | 969 | 955 | 969 | +1.47% | 269,800 | 653億891万 | +3.09% | 12.81 | 1.3 |
| 11/25 | 958 | 961 | 952 | 955 | -0.21% | 205,700 | 643億6534万 | +1.6% | 12.63 | 1.29 |
| 11/21 | 940 | 957 | 940 | 957 | +1.16% | 236,800 | 645億13万 | +1.92% | 12.66 | 1.29 |
| 11/20 | 941 | 952 | 939 | 946 | +1.28% | 155,800 | 637億5875万 | +0.75% | 12.51 | 1.27 |
| 11/19 | 937 | 940 | 930 | 934 | 0% | 98,900 | 629億4997万 | -0.53% | 12.35 | 1.26 |
| 11/18 | 947 | 949 | 934 | 934 | -1.68% | 207,800 | 629億4997万 | -0.43% | 12.35 | 1.26 |
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 | |
| 2007年 3月期 | 1,958 4/4 | 1,205 11/22 | 2,058,100 3/27 | - | - | +12.59% 1/22 | -15.01% 11/21 |
| 2008年 3月期 | 1,639 4/2 | 532 3/28 | 3,332,500 3/21 | - | - | +29.44% 5/7 | -36.42% 3/19 |
| 2009年 3月期 | 836 5/15 | 367 10/28 | 2,153,100 4/28 | - | - | +32.42% 5/8 | -29.8% 10/27 |
| 2010年 3月期 | 678 6/15 | 463 11/25 | 233,000 10/27 | - | - | +11.47% 6/15 | -12.85% 7/13 |
| 2011年 3月期 | 594 4/7 | 298 3/15 | 264,200 8/31 | 447億1750万 | 224億3403万 | +10.12% 12/14 | -29.61% 3/15 |
| 2012年 3月期 | 410 3/21 | 224 12/20 12/19 | 395,800 2/27 | 308億6562万 | 168億6316万 | +28.93% 2/24 | -14.23% 5/7 |
| 2013年 3月期 | 794 3/11 | 212 10/15 | 1,334,900 1/25 | 597億7390万 | 159億5978万 | +33.5% 1/31 | -17.9% 5/16 |
| 2014年 3月期 | 1,020 1/10 1/9 | 560 6/27 | 3,623,300 9/19 | 687億4622万 | 421億5792万 | +32.79% 9/19 | -22.03% 6/7 |
| 2015年 3月期 | 1,524 3/24 | 665 5/21 | 12,361,300 3/18 | 1027億1495万 | 448億1984万 | +52.05% 3/23 | -10.72% 10/16 |
| 2016年 3月期 | 1,448 7/24 | 1,043 2/12 | 2,619,100 3/28 | 975億9268万 | 702億9638万 | +9.08% 7/3 | -18.06% 4/5 |
| 2017年 3月期 | 1,068 12/12 | 795 11/9 | 1,895,400 3/28 | 719億8134万 | 535億8161万 | +13.92% 12/9 | -14.49% 4/13 |
| 2018年 3月期 | 1,106 1/23 | 802 4/13 | 1,402,100 3/27 | 745億4247万 | 540億5340万 | +6.25% 11/8 | -7.65% 2/14 |
| 2019年 3月期 | 1,062 4/16 | 648 3/29 | 1,275,800 3/18 | 715億7695万 | 436億7407万 | +3.68% 9/25 | -16.11% 3/28 |
| 2020年 3月期 | 679 4/17 | 345 3/13 | 688,500 3/19 | 457億6341万 | 232億5240万 | +10.42% 3/27 | -24.03% 3/13 |
| 2021年 3月期 | 745 3/22 | 382 4/6 | 1,294,900 3/29 | 502億1170万 | 257億4613万 | +17.55% 3/19 | -8.31% 7/3 |
| 2022年 3月期 | 698 9/14 | 471 11/29 | 3,136,200 11/30 | 470億4398万 | 317億4458万 | +10.07% 9/14 | -16.62% 11/29 |
| 2023年 3月期 | 513 5/12 5/10 他2件 | 377 12/29 | 902,800 3/28 | 345億7530万 | 254億914万 | +6.09% 1/24 | -7.66% 10/3 |
| 2024年 3月期 | 1,185 3/25 | 396 6/1 5/31 | 10,163,100 9/21 | 798億6694万 | 266億8971万 | +52.82% 9/25 | -4.52% 4/19 |
| 2025年 3月期 | 1,147 7/16 | 795 8/5 | 1,439,300 3/27 | 773億580万 | 535億8161万 | +8.26% 7/4 | -23.04% 8/5 |
| 最新 | 1,085 2026/4/16 | 713,000 | 731億2711万 | +3.24% 1,051 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- 32%（1.32倍）
- 1989/12/29 vs 1988/12/28
- 3%（1.03倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 61%（1.61倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 62%（1.62倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 159%（2.59倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 93%（1.93倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 96%（1.96倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -36%（0.64倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 111%（2.11倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/04/16 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
185円（2002/11/19） - 486%（5.86倍）
1,085円（4/16）
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。
