日本管財 HD（9347）の株価チャート

株価

4/17

前日 (4/16): 3,040
始値: 3,020
高値: 3,055
安値: 3,020
終値 -0.33%: 3,030
出来高 -13.49%: 29,500

乖離率

株価（5日） 移動平均値: +0.17%
3,025
株価（25日） 移動平均値: +3.41%
2,930
出来高（5日） 移動平均値: -21.63%
37,640

2025/11/19～2026/04/17

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
04/17	3,020	3,055	3,020	3,030	-0.33%	29,500	-	+3.41%	-	-
04/16	3,050	3,065	3,030	3,040	+0.16%	34,100	-	+4.04%	-	-
04/15	3,030	3,065	3,030	3,035	+1.17%	45,500	-	+4.08%	-	-
04/14	3,040	3,055	2,991	3,000	-0.66%	42,800	-	+3.09%	-	-
04/13	3,015	3,045	3,015	3,020	0%	36,300	-	+3.99%	-	-
04/10	3,060	3,075	3,020	3,020	-0.66%	41,900	-	+4.25%	-	-
04/09	3,050	3,095	3,040	3,040	-0.33%	50,100	-	+5.19%	-	-
04/08	3,060	3,075	3,025	3,050	+0.66%	55,500	-	+5.9%	-	-
04/07	3,015	3,050	3,010	3,030	+0.66%	49,700	-	+5.46%	-	-
04/06	3,000	3,025	3,000	3,010	-0.5%	39,100	-	+4.95%	-	-
04/03	2,990	3,025	2,979	3,025	+2.3%	74,300	-	+5.62%	-	-
04/02	2,943	3,005	2,937	2,957	+0.58%	88,400	-	+3.46%	-	-
04/01	2,899	2,940	2,891	2,940	+2.19%	87,900	-	+2.98%	-	-
03/31	2,855	2,903	2,838	2,877	+1.8%	93,900	-	+0.88%	-	-
03/30	2,779	2,834	2,770	2,826	-1.67%	184,400	-	-0.88%	-	-
03/27	2,882	2,890	2,858	2,874	+0.31%	394,300	-	+0.77%	-	-
03/26	2,856	2,871	2,851	2,865	+0.14%	237,200	-	+0.53%	-	-
03/25	2,845	2,869	2,845	2,861	+1.02%	115,100	-	+0.42%	-	-
03/24	2,816	2,835	2,802	2,832	+1.72%	114,000	-	-0.56%	-	-
03/23	2,815	2,815	2,775	2,784	-1.59%	186,300	-	-2.21%	-	-
03/19	2,839	2,850	2,818	2,829	-1.12%	85,900	-	-0.74%	-	-
03/18	2,835	2,861	2,832	2,861	+1.27%	71,900	-	+0.39%	-	-
03/17	2,830	2,847	2,825	2,825	+0.32%	42,800	-	-0.77%	-	-
03/16	2,812	2,826	2,800	2,816	+0.36%	73,100	-	-1.05%	-	-
03/13	2,807	2,835	2,801	2,806	-0.71%	76,700	-	-1.37%	-	-
03/12	2,889	2,889	2,817	2,826	-2.01%	86,800	-	-0.63%	-	-
03/11	2,896	2,896	2,876	2,884	+0.1%	47,900	-	+1.51%	-	-
03/10	2,897	2,897	2,866	2,881	+0.91%	52,600	-	+1.62%	-	-
03/09	2,800	2,859	2,788	2,855	+0.28%	105,500	-	+0.88%	-	-
03/06	2,831	2,851	2,805	2,847	+0.25%	45,900	-	+0.78%	-	-
03/05	2,860	2,868	2,831	2,840	+1.03%	48,400	-	+0.71%	-	-
03/04	2,824	2,830	2,784	2,811	-1.54%	108,800	-	-0.25%	-	-
03/03	2,907	2,907	2,855	2,855	-2.19%	68,900	-	+1.31%	-	-
03/02	2,887	2,919	2,870	2,919	+0.17%	64,100	-	+3.66%	-	-
02/27	2,899	2,914	2,879	2,914	+1.5%	82,700	-	+3.63%	-	-
02/26	2,876	2,896	2,867	2,871	-0.17%	49,500	-	+2.28%	-	-
02/25	2,877	2,895	2,876	2,876	+0.03%	46,000	-	+2.53%	-	-
02/24	2,843	2,883	2,834	2,875	+1.45%	40,300	-	+2.53%	-	-
02/20	2,851	2,851	2,830	2,834	-0.6%	26,900	-	+1.14%	-	-
02/19	2,849	2,856	2,830	2,851	+0.32%	30,100	-	+1.75%	-	-
02/18	2,847	2,847	2,834	2,842	+0.64%	19,600	-	+1.5%	-	-
02/17	2,817	2,837	2,810	2,824	-0.42%	31,900	-	+0.89%	-	-
02/16	2,820	2,843	2,806	2,836	+0.71%	52,700	-	+1.32%	-	-
02/13	2,850	2,853	2,812	2,816	-1.16%	37,200	-	+0.68%	-	-
02/12	2,830	2,849	2,822	2,849	+0.78%	46,300	-	+1.86%	-	-
02/10	2,822	2,859	2,815	2,827	+0.89%	55,700	-	+1.18%	-	-
02/09	2,803	2,813	2,793	2,802	+0.47%	34,600	-	+0.36%	-	-
02/06	2,783	2,792	2,775	2,789	-0.21%	40,100	-	-0.11%	-	-
02/05	2,790	2,814	2,780	2,795	+0.65%	44,500	-	+0.11%	-	-
02/04	2,758	2,779	2,742	2,777	+1.24%	57,800	-	-0.54%	-	-
02/03	2,748	2,767	2,731	2,743	+0.33%	116,300	-	-1.79%	-	-
02/02	2,759	2,765	2,734	2,734	-0.83%	43,100	-	-2.18%	-	-
01/30	2,740	2,757	2,727	2,757	+0.66%	36,400	-	-1.43%	-	-
01/29	2,732	2,739	2,705	2,739	+0.15%	40,600	-	-2.07%	-	-
01/28	2,787	2,787	2,732	2,735	-1.94%	66,500	-	-2.25%	-	-
01/27	2,790	2,803	2,780	2,789	-0.21%	44,400	-	-0.36%	-	-
01/26	2,807	2,807	2,785	2,795	-0.43%	32,200	-	-0.07%	-	-
01/23	2,815	2,827	2,800	2,807	-0.28%	22,400	-	+0.43%	-	-
01/22	2,800	2,818	2,798	2,815	+0.61%	23,000	-	+0.79%	-	-
01/21	2,814	2,814	2,789	2,798	-1.03%	35,800	-	+0.32%	-	-
01/20	2,832	2,833	2,820	2,827	-0.18%	25,300	-	+1.51%	-	-
01/19	2,839	2,847	2,830	2,832	-0.14%	26,300	-	+1.8%	-	-
01/16	2,816	2,836	2,813	2,836	+0.39%	22,200	-	+2.12%	-	-
01/15	2,815	2,825	2,810	2,825	+0.36%	20,300	-	+1.88%	-	-
01/14	2,810	2,828	2,807	2,815	-0.11%	29,000	-	+1.7%	-	-
01/13	2,842	2,842	2,805	2,818	+0.18%	46,600	-	+1.88%	-	-
01/09	2,801	2,824	2,801	2,813	+0.32%	28,800	-	+1.88%	-	-
01/08	2,794	2,807	2,788	2,804	+0.36%	21,300	-	+1.67%	-	-
01/07	2,793	2,810	2,784	2,794	-0.04%	28,100	-	+1.34%	-	-
01/06	2,779	2,800	2,775	2,795	+0.61%	32,800	-	+1.38%	-	-
01/05	2,785	2,798	2,756	2,778	-0.22%	44,600	-	+0.8%	-	-
2025
12/30	2,800	2,800	2,771	2,784	-0.14%	25,200	-	+1.02%	-	-
12/29	2,809	2,809	2,776	2,788	-0.32%	42,700	-	+1.2%	-	-
12/26	2,815	2,815	2,785	2,797	-0.11%	64,500	-	+1.6%	-	-
12/25	2,791	2,800	2,785	2,800	+0.43%	24,300	-	+1.86%	-	-
12/24	2,793	2,800	2,784	2,788	-0.18%	42,300	-	+1.6%	-	-
12/23	2,768	2,793	2,766	2,793	+1.16%	32,000	-	+2.01%	-	-
12/22	2,779	2,780	2,757	2,761	-0.14%	18,800	-	+1.06%	-	-
12/19	2,763	2,773	2,748	2,765	+0.07%	53,700	-	+1.36%	-	-
12/18	2,726	2,767	2,726	2,763	+1.47%	26,100	-	+1.47%	-	-
12/17	2,759	2,759	2,721	2,723	-0.84%	25,400	-	+0.15%	-	-
12/16	2,763	2,771	2,746	2,746	-0.62%	23,600	-	+1.1%	-	-
12/15	2,735	2,763	2,725	2,763	+1.88%	31,900	-	+1.92%	-	-
12/12	2,722	2,737	2,712	2,712	0%	41,100	-	+0.26%	-	-
12/11	2,740	2,749	2,711	2,712	-1.02%	26,700	-	+0.44%	-	-
12/10	2,740	2,748	2,728	2,740	+0.59%	21,700	-	+1.63%	-	-
12/09	2,719	2,730	2,709	2,724	+0.29%	33,100	-	+1.23%	-	-
12/08	2,720	2,731	2,715	2,716	-0.07%	33,700	-	+1.08%	-	-
12/05	2,735	2,743	2,715	2,718	-0.98%	34,000	-	+1.3%	-	-
12/04	2,710	2,745	2,707	2,745	+1.67%	39,600	-	+2.5%	-	-
12/03	2,730	2,730	2,700	2,700	-1.32%	49,700	-	+0.9%	-	-
12/02	2,777	2,777	2,731	2,736	-1.48%	46,200	-	+2.28%	-	-
12/01	2,803	2,812	2,771	2,777	-0.68%	57,400	-	+3.89%	-	-
11/28	2,786	2,801	2,781	2,796	+0.39%	55,600	-	+4.76%	-	-
11/27	2,790	2,800	2,778	2,785	+0.18%	36,700	-	+4.54%	-	-
11/26	2,760	2,790	2,753	2,780	+1.2%	62,900	-	+4.51%	-	-
11/25	2,740	2,750	2,728	2,747	+0.26%	45,200	-	+3.47%	-	-
11/21	2,693	2,740	2,690	2,740	+1.86%	71,500	-	+3.36%	-	-
11/20	2,687	2,695	2,672	2,690	+0.75%	49,100	-	+1.59%	-	-
11/19	2,655	2,679	2,653	2,670	+0.64%	48,100	-	+0.87%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 3月期	2,759 5/23	2,403 4/10	314,500 9/27	+6.13% 5/15	-6.1% 10/4
2025年 3月期	2,793 10/11	2,412 8/5	464,400 9/26	+5.73% 6/27	-8.92% 8/5
最新	3,030 2026/4/17		29,500	+3.41% 2,930

年間値上がり率

2024/12/30 vs 2023/12/29: 4%（1.04倍）
2025/12/30 vs 2024/12/30: 4%（1.04倍）
2026/04/17 vs 2025/12/30: 9%（1.09倍）
過去安値 2,403円（2023/04/10）: 26%（1.26倍）
3,030円（4/17）

日本管財 HD（9347）の株価チャート

株価

4/17

乖離率

2025/11/19～2026/04/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート