- 9628
- 2026/09/28
- 時価
- 330億円
- PER 予
- 8.51倍
- 2010年以降
- 4.36-76.73倍
（2010-2025年） - PBR
- 0.67倍
- 2010年以降
- 0.32-0.78倍
（2010-2025年） - 配当 予
- 4.17%
- ROE 予
- 7.83%
- ROA 予
- 4.71%
- 資料
- Link
- CSV,JSON
燦 HD（9628）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,365
- 始値
- 1,378
- 高値
- 1,387
- 安値
- 1,363
- 終値 +0.07%
- 1,366
- 出来高 +1.84%
- 88,400
乖離率
- 株価（5日）
移動平均値 - +0.81%
1,355 - 株価（25日）
移動平均値 - +1.79%
1,342 - 出来高（5日）
移動平均値 - +13.33%
78,000
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,378 | 1,387 | 1,363 | 1,366 | +0.07% | 88,400 | - | +1.79% | - | - |
| 09/25 | 1,365 | 1,371 | 1,354 | 1,365 | +0.96% | 86,800 | - | +1.71% | - | - |
| 09/24 | 1,362 | 1,372 | 1,347 | 1,352 | -0.07% | 77,900 | - | +0.67% | - | - |
| 09/18 | 1,347 | 1,355 | 1,340 | 1,353 | +1.12% | 72,900 | - | +0.67% | - | - |
| 09/17 | 1,330 | 1,346 | 1,324 | 1,338 | +0.83% | 64,000 | - | -0.67% | - | - |
| 09/16 | 1,324 | 1,337 | 1,323 | 1,327 | +0.23% | 57,900 | - | -1.7% | - | - |
| 09/15 | 1,325 | 1,335 | 1,319 | 1,324 | -0.08% | 62,200 | - | -2.14% | - | - |
| 09/14 | 1,287 | 1,335 | 1,287 | 1,325 | +3.52% | 85,900 | - | -2.29% | - | - |
| 09/11 | 1,256 | 1,280 | 1,255 | 1,280 | +0.16% | 87,400 | - | -5.81% | - | - |
| 09/10 | 1,280 | 1,283 | 1,270 | 1,278 | -0.39% | 41,200 | - | -6.24% | - | - |
| 09/09 | 1,300 | 1,300 | 1,283 | 1,283 | -1.23% | 51,900 | - | -6.08% | - | - |
| 09/08 | 1,309 | 1,314 | 1,296 | 1,299 | -1.37% | 45,000 | - | -5.18% | - | - |
| 09/07 | 1,324 | 1,325 | 1,309 | 1,317 | -0.98% | 61,800 | - | -4.15% | - | - |
| 09/04 | 1,328 | 1,334 | 1,324 | 1,330 | 0% | 52,500 | - | -3.55% | - | - |
| 09/03 | 1,331 | 1,334 | 1,323 | 1,330 | +0.61% | 43,400 | - | -4.04% | - | - |
| 09/02 | 1,339 | 1,339 | 1,320 | 1,322 | -1.34% | 54,800 | - | -5.16% | - | - |
| 09/01 | 1,350 | 1,354 | 1,328 | 1,340 | -1.18% | 78,300 | - | -4.29% | - | - |
| 08/31 | 1,367 | 1,367 | 1,348 | 1,356 | -0.73% | 153,900 | - | -3.56% | - | - |
| 08/28 | 1,356 | 1,371 | 1,356 | 1,366 | -0.8% | 74,800 | - | -2.98% | - | - |
| 08/27 | 1,385 | 1,386 | 1,367 | 1,377 | +0.15% | 243,900 | - | -2.41% | - | - |
| 08/26 | 1,389 | 1,407 | 1,375 | 1,375 | -0.94% | 85,700 | - | -2.69% | - | - |
| 08/25 | 1,388 | 1,395 | 1,381 | 1,388 | 0% | 57,900 | - | -1.98% | - | - |
| 08/24 | 1,380 | 1,392 | 1,369 | 1,388 | +0.43% | 65,200 | - | -2.05% | - | - |
| 08/21 | 1,380 | 1,386 | 1,377 | 1,382 | -0.58% | 61,300 | - | -2.61% | - | - |
| 08/20 | 1,388 | 1,391 | 1,369 | 1,390 | +1.09% | 61,700 | - | -2.18% | - | - |
| 08/19 | 1,376 | 1,382 | 1,363 | 1,375 | 0% | 73,300 | - | -3.37% | - | - |
| 08/18 | 1,375 | 1,380 | 1,362 | 1,375 | +0.15% | 46,800 | - | -3.51% | - | - |
| 08/17 | 1,368 | 1,396 | 1,351 | 1,373 | -3.85% | 98,700 | - | -3.78% | - | - |
| 08/14 | 1,407 | 1,428 | 1,400 | 1,428 | +0.63% | 56,500 | - | -0.14% | - | - |
| 08/13 | 1,408 | 1,419 | 1,397 | 1,419 | +0.78% | 37,400 | - | -0.84% | - | - |
| 08/12 | 1,408 | 1,413 | 1,392 | 1,408 | 0% | 47,300 | - | -1.61% | - | - |
| 08/10 | 1,410 | 1,417 | 1,395 | 1,408 | +1.29% | 22,800 | - | -1.54% | - | - |
| 08/07 | 1,385 | 1,400 | 1,380 | 1,390 | +1.02% | 20,000 | - | -2.73% | - | - |
| 08/06 | 1,360 | 1,381 | 1,355 | 1,376 | +0.73% | 38,100 | - | -3.71% | - | - |
| 08/05 | 1,367 | 1,375 | 1,360 | 1,366 | +0.15% | 42,500 | - | -4.34% | - | - |
| 08/04 | 1,389 | 1,400 | 1,364 | 1,364 | -3.06% | 63,300 | - | -4.41% | - | - |
| 08/03 | 1,440 | 1,440 | 1,400 | 1,407 | -2.97% | 30,300 | - | -1.33% | - | - |
| 07/31 | 1,500 | 1,500 | 1,450 | 1,450 | -3.33% | 34,800 | - | +1.9% | - | - |
| 07/30 | 1,510 | 1,523 | 1,488 | 1,500 | -1.38% | 51,200 | - | +5.78% | - | - |
| 07/29 | 1,496 | 1,524 | 1,474 | 1,521 | +3.12% | 60,800 | - | +7.72% | - | - |
| 07/28 | 1,478 | 1,492 | 1,462 | 1,475 | -0.47% | 35,200 | - | +5.06% | - | - |
| 07/27 | 1,447 | 1,486 | 1,447 | 1,482 | +3.71% | 36,500 | - | +5.93% | - | - |
| 07/24 | 1,425 | 1,434 | 1,405 | 1,429 | -0.07% | 32,700 | - | +2.58% | - | - |
| 07/23 | 1,424 | 1,432 | 1,420 | 1,430 | 0% | 17,600 | - | +2.88% | - | - |
| 07/22 | 1,439 | 1,440 | 1,420 | 1,430 | -0.28% | 48,200 | - | +3.1% | - | - |
| 07/21 | 1,444 | 1,455 | 1,431 | 1,434 | +0.63% | 44,700 | - | +3.69% | - | - |
| 07/17 | 1,435 | 1,443 | 1,412 | 1,425 | -0.63% | 25,700 | - | +3.26% | - | - |
| 07/16 | 1,434 | 1,446 | 1,425 | 1,434 | -0.14% | 23,000 | - | +4.14% | - | - |
| 07/15 | 1,451 | 1,452 | 1,436 | 1,436 | -0.28% | 17,100 | - | +4.59% | - | - |
| 07/14 | 1,433 | 1,457 | 1,433 | 1,440 | +0.49% | 35,100 | - | +5.19% | - | - |
| 07/13 | 1,453 | 1,458 | 1,428 | 1,433 | +0.42% | 41,700 | - | +4.98% | - | - |
| 07/10 | 1,447 | 1,447 | 1,423 | 1,427 | -1.38% | 37,800 | - | +4.85% | - | - |
| 07/09 | 1,448 | 1,453 | 1,412 | 1,447 | -0.21% | 58,000 | - | +6.55% | - | - |
| 07/08 | 1,408 | 1,455 | 1,401 | 1,450 | +3.2% | 81,900 | - | +7.09% | - | - |
| 07/07 | 1,385 | 1,414 | 1,385 | 1,405 | +1.89% | 30,200 | - | +4.07% | - | - |
| 07/06 | 1,383 | 1,393 | 1,375 | 1,379 | -0.29% | 19,100 | - | +2.45% | - | - |
| 07/03 | 1,397 | 1,406 | 1,372 | 1,383 | -1% | 31,000 | - | +2.9% | - | - |
| 07/02 | 1,363 | 1,406 | 1,363 | 1,397 | +2.72% | 57,800 | - | +4.1% | - | - |
| 07/01 | 1,343 | 1,361 | 1,339 | 1,360 | +1.19% | 54,700 | - | +1.49% | - | - |
| 06/30 | 1,358 | 1,358 | 1,339 | 1,344 | +0.07% | 17,000 | - | +0.45% | - | - |
| 06/29 | 1,342 | 1,355 | 1,332 | 1,343 | +0.75% | 29,500 | - | +0.45% | - | - |
| 06/26 | 1,324 | 1,333 | 1,315 | 1,333 | +0.91% | 23,700 | - | -0.3% | - | - |
| 06/25 | 1,330 | 1,332 | 1,312 | 1,321 | -0.75% | 29,900 | - | -1.34% | - | - |
| 06/24 | 1,343 | 1,355 | 1,331 | 1,331 | -0.52% | 23,600 | - | -0.67% | - | - |
| 06/23 | 1,338 | 1,349 | 1,333 | 1,338 | -0.59% | 24,600 | - | -0.22% | - | - |
| 06/22 | 1,344 | 1,350 | 1,337 | 1,346 | +0.67% | 16,800 | - | +0.22% | - | - |
| 06/19 | 1,342 | 1,349 | 1,333 | 1,337 | -0.89% | 22,000 | - | -0.59% | - | - |
| 06/18 | 1,350 | 1,360 | 1,335 | 1,349 | -0.3% | 22,600 | - | +0.15% | - | - |
| 06/17 | 1,330 | 1,355 | 1,329 | 1,353 | +1.73% | 32,000 | - | +0.37% | - | - |
| 06/16 | 1,347 | 1,357 | 1,325 | 1,330 | -1.41% | 38,300 | - | -1.41% | - | - |
| 06/15 | 1,362 | 1,374 | 1,347 | 1,349 | -0.22% | 53,300 | - | -0.15% | - | - |
| 06/12 | 1,338 | 1,352 | 1,338 | 1,352 | +1.65% | 35,500 | - | -0.07% | - | - |
| 06/11 | 1,346 | 1,352 | 1,325 | 1,330 | -1.19% | 24,200 | - | -1.85% | - | - |
| 06/10 | 1,320 | 1,355 | 1,315 | 1,346 | +1.2% | 44,600 | - | -0.81% | - | - |
| 06/09 | 1,353 | 1,366 | 1,328 | 1,330 | -1.7% | 37,000 | - | -2.06% | - | - |
| 06/08 | 1,360 | 1,386 | 1,343 | 1,353 | -0.07% | 60,300 | - | -0.51% | - | - |
| 06/05 | 1,351 | 1,367 | 1,342 | 1,354 | +0.89% | 38,300 | - | -0.59% | - | - |
| 06/04 | 1,354 | 1,354 | 1,329 | 1,342 | -0.89% | 32,800 | - | -1.54% | - | - |
| 06/03 | 1,298 | 1,354 | 1,297 | 1,354 | +4.72% | 74,700 | - | -0.73% | - | - |
| 06/02 | 1,312 | 1,317 | 1,288 | 1,293 | -2.71% | 57,700 | - | -5.21% | - | - |
| 06/01 | 1,330 | 1,335 | 1,319 | 1,329 | -0.6% | 49,600 | - | -2.85% | - | - |
| 05/29 | 1,344 | 1,357 | 1,337 | 1,337 | +0.22% | 24,400 | - | -2.41% | - | - |
| 05/28 | 1,330 | 1,339 | 1,316 | 1,334 | 0% | 38,400 | - | -2.77% | - | - |
| 05/27 | 1,332 | 1,335 | 1,318 | 1,334 | +1.37% | 28,400 | - | -2.98% | - | - |
| 05/26 | 1,346 | 1,346 | 1,316 | 1,316 | -2.16% | 34,100 | - | -4.5% | - | - |
| 05/25 | 1,384 | 1,384 | 1,342 | 1,345 | -2.04% | 39,800 | - | -2.68% | - | - |
| 05/22 | 1,368 | 1,376 | 1,360 | 1,373 | +1.33% | 31,100 | - | -0.72% | - | - |
| 05/21 | 1,360 | 1,373 | 1,346 | 1,355 | -0.07% | 39,900 | - | -2.02% | - | - |
| 05/20 | 1,383 | 1,383 | 1,319 | 1,356 | -2.45% | 68,700 | - | -2.09% | - | - |
| 05/19 | 1,396 | 1,397 | 1,374 | 1,390 | -0.43% | 59,200 | - | +0.22% | - | - |
| 05/18 | 1,333 | 1,397 | 1,323 | 1,396 | +2.42% | 114,200 | - | +0.5% | - | - |
| 05/15 | 1,378 | 1,387 | 1,363 | 1,363 | -1.09% | 47,900 | - | -1.94% | - | - |
| 05/14 | 1,393 | 1,393 | 1,372 | 1,378 | -0.51% | 28,900 | - | -0.93% | - | - |
| 05/13 | 1,398 | 1,405 | 1,385 | 1,385 | -0.07% | 33,800 | - | -0.43% | - | - |
| 05/12 | 1,400 | 1,405 | 1,386 | 1,386 | -0.57% | 41,100 | - | -0.36% | - | - |
| 05/11 | 1,390 | 1,404 | 1,390 | 1,394 | +0.29% | 31,600 | - | +0.22% | - | - |
| 05/08 | 1,385 | 1,395 | 1,371 | 1,390 | +0.72% | 46,000 | - | +0.14% | - | - |
| 05/07 | 1,393 | 1,394 | 1,373 | 1,380 | +0.58% | 38,000 | - | -0.43% | - | - |
| 05/01 | 1,383 | 1,383 | 1,370 | 1,372 | -1.29% | 28,400 | - | -1.01% | - | - |
| 04/30 | 1,386 | 1,390 | 1,380 | 1,390 | -0.36% | 38,900 | - | +0.22% | - | - |
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 | 613 2,450 4/24 | 447 1,786 11/22 | 76,000 19,000 9/25 | - | - | +8.98% 12/13 | -9.66% 11/21 |
| 2008年 3月期 | 533 2,130 7/2 | 437 1,748 1/17 | 107,600 26,900 4/4 | - | - | +5.55% 2/21 | -7.38% 1/22 |
| 2009年 3月期 | 508 2,030 8/1 | 385 1,541 10/10 | 83,200 20,800 9/24 | - | - | +5.95% 11/10 | -16.11% 10/10 |
| 2010年 3月期 | 452 1,808 8/31 1,808 4/2 | 353 1,413 2/25 | 111,200 27,800 9/24 | - | - | +3.67% 4/7 | -7.95% 11/24 |
| 2011年 3月期 | 400 1,599 4/16 | 275 1,101 3/15 | 155,600 38,900 9/27 | 97億2513万 | 66億9629万 | +5.61% 12/21 | -15.23% 3/15 |
| 2012年 3月期 | 425 1,698 3/14 1,698 3/13 他5件 | 289 1,157 8/9 | 110,800 27,700 3/27 | 103億3941万 | 70億3688万 | +10.16% 3/1 | -7.89% 4/9 |
| 2013年 3月期 | 410 1,638 4/3 1,638 4/2 | 300 1,200 11/15 | 48,400 12,100 11/9 | 99億6232万 | 72億9840万 | +7.29% 3/15 | -10.44% 6/4 |
| 2014年 3月期 | 369 1,474 4/26 | 323 1,292 6/21 1,291 6/14 | 76,400 19,100 10/11 | 89億6487万 | 78億5187万 | +5.35% 7/4 | -7.42% 6/7 |
| 2015年 3月期 | 469 1,875 2/6 1,875 1/28 | 330 1,321 4/11 | 140,800 35,200 8/8 | 114億376万 | 80億3433万 | +11.51% 12/26 | -5.84% 10/17 |
| 2016年 3月期 | 453 1,812 5/26 | 326 1,305 3/2 | 126,800 31,700 3/9 | 110億2059万 | 79億3702万 | +7.38% 3/28 | -7.57% 2/26 |
| 2017年 3月期 | 424 1,697 3/27 | 323 1,291 6/24 | 77,200 19,300 12/13 | 103億2116万 | 78億5187万 | +7.28% 5/2 | -4.39% 4/14 |
| 2018年 3月期 | 848 3,390 12/12 3,390 12/11 | 391 1,565 4/17 1,565 4/14 | 212,000 53,000 11/13 | 206億1800万 | 95億1834万 | +16.47% 10/3 | -11.14% 1/18 |
| 2019年 3月期 | 740 2,959 5/1 2,959 4/24 | 510 2,040 12/25 | 155,600 38,900 9/10 | 179億9666万 | 124億729万 | +9.59% 8/13 | -15.62% 12/25 |
| 2020年 3月期 | 850 1,700 2/13 1,700 2/7 | 490 980 3/13 | 222,000 55,500 5/10 | 206億7882万 | 119億2073万 | +19.48% 11/11 | -25.51% 3/13 |
| 2021年 3月期 | 670 1,339 4/10 | 533 1,065 5/15 | 249,000 124,500 3/26 | 162億8761万 | 129億5467万 | +13.68% 9/29 | -13.62% 5/15 |
| 2022年 3月期 | 838 1,675 2/21 | 523 1,045 5/12 | 197,800 98,900 5/14 | 203億7472万 | 127億1139万 | +13.27% 5/19 | -6.57% 4/25 |
| 2023年 3月期 | 1,123 2,246 3/7 | 732 1,463 4/25 | 116,400 58,200 2/14 | 262億7820万 | 177億9595万 | +16.52% 5/30 | -7.95% 10/28 |
| 2024年 3月期 | 1,202 2,404 4/14 | 989 10/4 | 121,400 10/30 | 281億2680万 | 231億4260万 | +5.99% 11/28 | -7.27% 2/15 |
| 2025年 3月期 | 1,382 7/18 | 1,007 2/3 | 250,500 12/6 | 317億8600万 | 231億6100万 | +19.2% 2/18 | -14.25% 4/7 |
| 最新 | 1,366 2026/9/28 | 88,400 | 330億5720万 | +1.79% 1,342 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/29 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/29
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 57%（1.57倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 108%（2.08倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/09/28 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
275円（2011/03/15） - 396%（4.96倍）
1,366円（9/28）
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。
