- 9731
- 2026/09/17
- 時価
- 132億円
- PER 予
- 5.2倍
- 2009年以降
- 赤字-57.2倍
（2009-2025年） - PBR
- 0.91倍
- 2009年以降
- 0.65-2.56倍
（2009-2025年） - 配当 予
- 2.94%
- ROE 予
- 17.44%
- ROA 予
- 6.74%
- 資料
- Link
- CSV,JSON
白洋舍（9731）の株価チャート
株価
9/17
- 前日 (9/16)
- 3,375
- 始値
- 3,350
- 高値
- 3,405
- 安値
- 3,350
- 終値 +0.74%
- 3,400
- 出来高 +860%
- 4,800
乖離率
- 株価（5日）
移動平均値 - +0.5%
3,383 - 株価（25日）
移動平均値 - +0.12%
3,396 - 出来高（5日）
移動平均値 - +133.01%
2,060
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 3,350 | 3,405 | 3,350 | 3,400 | +0.74% | 4,800 | - | +0.12% | - | - |
| 09/16 | 3,375 | 3,375 | 3,375 | 3,375 | 0% | 500 | - | -0.74% | - | - |
| 09/15 | 3,370 | 3,375 | 3,365 | 3,375 | -0.44% | 1,600 | - | -0.88% | - | - |
| 09/14 | 3,385 | 3,390 | 3,370 | 3,390 | +0.44% | 3,000 | - | -0.56% | - | - |
| 09/11 | 3,375 | 3,375 | 3,375 | 3,375 | -0.15% | 400 | - | -1.06% | - | - |
| 09/10 | 3,405 | 3,405 | 3,380 | 3,380 | -0.88% | 500 | - | -1% | - | - |
| 09/09 | 3,405 | 3,410 | 3,390 | 3,410 | +0.15% | 1,100 | - | -0.15% | - | - |
| 09/08 | 3,410 | 3,410 | 3,370 | 3,405 | +1.19% | 1,700 | - | -0.29% | - | - |
| 09/07 | 3,370 | 3,390 | 3,355 | 3,365 | -0.15% | 2,000 | - | -1.46% | - | - |
| 09/04 | 3,370 | 3,395 | 3,370 | 3,370 | -0.44% | 2,400 | - | -1.4% | - | - |
| 09/03 | 3,385 | 3,395 | 3,380 | 3,385 | 0% | 1,500 | - | -1.08% | - | - |
| 09/02 | 3,400 | 3,400 | 3,385 | 3,385 | -0.44% | 1,000 | - | -1.17% | - | - |
| 09/01 | 3,400 | 3,400 | 3,390 | 3,400 | +0.29% | 1,600 | - | -0.79% | - | - |
| 08/31 | 3,420 | 3,420 | 3,380 | 3,390 | -0.29% | 4,200 | - | -1.17% | - | - |
| 08/28 | 3,390 | 3,400 | 3,385 | 3,400 | +0.29% | 2,600 | - | -0.9% | - | - |
| 08/27 | 3,400 | 3,400 | 3,385 | 3,390 | -0.15% | 2,200 | - | -1.19% | - | - |
| 08/26 | 3,405 | 3,405 | 3,390 | 3,395 | -0.29% | 2,600 | - | -1.11% | - | - |
| 08/25 | 3,405 | 3,420 | 3,405 | 3,405 | 0% | 3,000 | - | -0.9% | - | - |
| 08/24 | 3,420 | 3,420 | 3,405 | 3,405 | 0% | 1,300 | - | -0.93% | - | - |
| 08/21 | 3,400 | 3,410 | 3,400 | 3,405 | +0.29% | 900 | - | -0.96% | - | - |
| 08/20 | 3,385 | 3,395 | 3,380 | 3,395 | +0.3% | 2,500 | - | -1.34% | - | - |
| 08/19 | 3,415 | 3,420 | 3,380 | 3,385 | -1.02% | 3,200 | - | -1.77% | - | - |
| 08/18 | 3,405 | 3,435 | 3,400 | 3,420 | -0.44% | 1,900 | - | -0.9% | - | - |
| 08/17 | 3,430 | 3,460 | 3,430 | 3,435 | -0.43% | 2,300 | - | -0.49% | - | - |
| 08/14 | 3,450 | 3,490 | 3,435 | 3,450 | -1.99% | 9,800 | - | -0.12% | - | - |
| 08/13 | 3,465 | 3,540 | 3,465 | 3,520 | +0.86% | 6,200 | - | +1.88% | - | - |
| 08/12 | 3,490 | 3,500 | 3,490 | 3,490 | +0.58% | 700 | - | +1.13% | - | - |
| 08/10 | 3,445 | 3,470 | 3,445 | 3,470 | +0.87% | 5,000 | - | +0.64% | - | - |
| 08/07 | 3,430 | 3,450 | 3,430 | 3,440 | -0.29% | 1,700 | - | -0.23% | - | - |
| 08/06 | 3,420 | 3,465 | 3,420 | 3,450 | +0.88% | 4,000 | - | +0.06% | - | - |
| 08/05 | 3,400 | 3,445 | 3,395 | 3,420 | +0.44% | 4,300 | - | -0.75% | - | - |
| 08/04 | 3,415 | 3,415 | 3,405 | 3,405 | 0% | 1,000 | - | -1.22% | - | - |
| 08/03 | 3,435 | 3,435 | 3,405 | 3,405 | -0.87% | 3,100 | - | -1.28% | - | - |
| 07/31 | 3,445 | 3,445 | 3,430 | 3,435 | -1.29% | 800 | - | -0.52% | - | - |
| 07/30 | 3,430 | 3,505 | 3,420 | 3,480 | +1.02% | 2,600 | - | +0.61% | - | - |
| 07/29 | 3,470 | 3,480 | 3,430 | 3,445 | +0.29% | 3,400 | - | -0.49% | - | - |
| 07/28 | 3,460 | 3,525 | 3,435 | 3,435 | -1.01% | 1,700 | - | -0.98% | - | - |
| 07/27 | 3,470 | 3,500 | 3,460 | 3,470 | +1.46% | 4,100 | - | -0.09% | - | - |
| 07/24 | 3,415 | 3,450 | 3,415 | 3,420 | +0.15% | 700 | - | -1.61% | - | - |
| 07/23 | 3,435 | 3,435 | 3,415 | 3,415 | -0.58% | 900 | - | -1.9% | - | - |
| 07/22 | 3,430 | 3,455 | 3,430 | 3,435 | -1.15% | 1,400 | - | -1.46% | - | - |
| 07/21 | 3,410 | 3,480 | 3,405 | 3,475 | +1.76% | 3,300 | - | -0.46% | - | - |
| 07/17 | 3,445 | 3,445 | 3,410 | 3,415 | -0.87% | 1,100 | - | -2.26% | - | - |
| 07/16 | 3,475 | 3,485 | 3,425 | 3,445 | -0.58% | 1,500 | - | -1.54% | - | - |
| 07/15 | 3,515 | 3,515 | 3,465 | 3,465 | -1.84% | 2,300 | - | -1.03% | - | - |
| 07/14 | 3,500 | 3,530 | 3,465 | 3,530 | +1% | 2,800 | - | +0.8% | - | - |
| 07/13 | 3,475 | 3,500 | 3,450 | 3,495 | +1.3% | 1,200 | - | -0.14% | - | - |
| 07/10 | 3,485 | 3,485 | 3,450 | 3,450 | -1% | 1,200 | - | -1.4% | - | - |
| 07/09 | 3,480 | 3,485 | 3,450 | 3,485 | +0.43% | 1,300 | - | -0.46% | - | - |
| 07/08 | 3,440 | 3,470 | 3,440 | 3,470 | +0.87% | 800 | - | -0.83% | - | - |
| 07/07 | 3,430 | 3,440 | 3,430 | 3,440 | +0.73% | 1,800 | - | -1.66% | - | - |
| 07/06 | 3,455 | 3,485 | 3,415 | 3,415 | -1.16% | 1,800 | - | -2.54% | - | - |
| 07/03 | 3,435 | 3,455 | 3,435 | 3,455 | +0.58% | 1,000 | - | -1.54% | - | - |
| 07/02 | 3,405 | 3,440 | 3,355 | 3,435 | +0.88% | 3,800 | - | -2.25% | - | - |
| 07/01 | 3,450 | 3,455 | 3,365 | 3,405 | -1.3% | 3,200 | - | -3.18% | - | - |
| 06/30 | 3,465 | 3,470 | 3,410 | 3,450 | -0.43% | 3,400 | - | -2.07% | - | - |
| 06/29 | 3,450 | 3,465 | 3,440 | 3,465 | -1% | 4,300 | - | -1.73% | - | - |
| 06/26 | 3,585 | 3,585 | 3,500 | 3,500 | -2.37% | 6,400 | - | -0.77% | - | - |
| 06/25 | 3,560 | 3,600 | 3,555 | 3,585 | +0.7% | 2,700 | - | +1.56% | - | - |
| 06/24 | 3,580 | 3,605 | 3,560 | 3,560 | -1.11% | 2,000 | - | +0.79% | - | - |
| 06/23 | 3,550 | 3,615 | 3,550 | 3,600 | +1.41% | 2,500 | - | +1.93% | - | - |
| 06/22 | 3,575 | 3,575 | 3,545 | 3,550 | +0.14% | 1,000 | - | +0.57% | - | - |
| 06/19 | 3,540 | 3,570 | 3,540 | 3,545 | +0.28% | 800 | - | +0.48% | - | - |
| 06/18 | 3,565 | 3,575 | 3,525 | 3,535 | -0.56% | 3,400 | - | +0.28% | - | - |
| 06/17 | 3,550 | 3,565 | 3,505 | 3,555 | +0.28% | 3,900 | - | +0.97% | - | - |
| 06/16 | 3,540 | 3,545 | 3,540 | 3,545 | -0.14% | 300 | - | +0.85% | - | - |
| 06/15 | 3,555 | 3,555 | 3,515 | 3,550 | +0.14% | 2,100 | - | +1.08% | - | - |
| 06/12 | 3,500 | 3,545 | 3,500 | 3,545 | +1.29% | 1,600 | - | +1.08% | - | - |
| 06/11 | 3,490 | 3,500 | 3,470 | 3,500 | +0.57% | 1,100 | - | -0.03% | - | - |
| 06/10 | 3,470 | 3,500 | 3,470 | 3,480 | -0.43% | 1,600 | - | -0.49% | - | - |
| 06/09 | 3,500 | 3,500 | 3,460 | 3,495 | +1.16% | 600 | - | +0.03% | - | - |
| 06/08 | 3,500 | 3,500 | 3,455 | 3,455 | -1.29% | 1,600 | - | -1% | - | - |
| 06/05 | 3,455 | 3,505 | 3,455 | 3,500 | +1.89% | 1,800 | - | +0.37% | - | - |
| 06/04 | 3,525 | 3,525 | 3,400 | 3,435 | -0.58% | 3,800 | - | -1.41% | - | - |
| 06/03 | 3,575 | 3,590 | 3,455 | 3,455 | -3.36% | 5,900 | - | -0.78% | - | - |
| 06/02 | 3,600 | 3,600 | 3,575 | 3,575 | +0.85% | 900 | - | +2.76% | - | - |
| 06/01 | 3,595 | 3,600 | 3,545 | 3,545 | -1.12% | 1,200 | - | +2.1% | - | - |
| 05/29 | 3,535 | 3,585 | 3,535 | 3,585 | +1.99% | 800 | - | +3.43% | - | - |
| 05/28 | 3,555 | 3,560 | 3,515 | 3,515 | -1.13% | 600 | - | +1.62% | - | - |
| 05/27 | 3,590 | 3,590 | 3,510 | 3,555 | +0.99% | 1,300 | - | +2.86% | - | - |
| 05/26 | 3,480 | 3,545 | 3,480 | 3,520 | +0.57% | 1,700 | - | +1.97% | - | - |
| 05/25 | 3,580 | 3,600 | 3,490 | 3,500 | -2.1% | 5,900 | - | +1.45% | - | - |
| 05/22 | 3,685 | 3,685 | 3,570 | 3,575 | -1.24% | 6,100 | - | +3.71% | - | - |
| 05/21 | 3,585 | 3,635 | 3,585 | 3,620 | +1.54% | 4,100 | - | +5.17% | - | - |
| 05/20 | 3,530 | 3,595 | 3,530 | 3,565 | +0.71% | 1,500 | - | +3.75% | - | - |
| 05/19 | 3,500 | 3,570 | 3,500 | 3,540 | +1.14% | 4,000 | - | +3.15% | - | - |
| 05/18 | 3,495 | 3,525 | 3,475 | 3,500 | +0.86% | 5,700 | - | +2.04% | - | - |
| 05/15 | 3,490 | 3,490 | 3,450 | 3,470 | +0.58% | 2,300 | - | +1.2% | - | - |
| 05/14 | 3,410 | 3,465 | 3,410 | 3,450 | +1.17% | 5,900 | - | +0.61% | - | - |
| 05/13 | 3,440 | 3,585 | 3,405 | 3,410 | -1.3% | 9,800 | - | -0.58% | - | - |
| 05/12 | 3,470 | 3,470 | 3,400 | 3,455 | +0.44% | 3,400 | - | +0.73% | - | - |
| 05/11 | 3,395 | 3,450 | 3,390 | 3,440 | +1.33% | 5,000 | - | +0.29% | - | - |
| 05/08 | 3,395 | 3,425 | 3,395 | 3,395 | +0.15% | 2,600 | - | -0.96% | - | - |
| 05/07 | 3,425 | 3,425 | 3,390 | 3,390 | -0.15% | 3,500 | - | -1.11% | - | - |
| 05/01 | 3,395 | 3,395 | 3,380 | 3,395 | 0% | 1,100 | - | -1.08% | - | - |
| 04/30 | 3,425 | 3,425 | 3,385 | 3,395 | -0.15% | 1,600 | - | -1.16% | - | - |
| 04/28 | 3,415 | 3,425 | 3,400 | 3,400 | -0.15% | 5,400 | - | -1.19% | - | - |
| 04/27 | 3,415 | 3,420 | 3,395 | 3,405 | +0.44% | 2,700 | - | -1.25% | - | - |
| 04/24 | 3,390 | 3,425 | 3,390 | 3,390 | 0% | 1,000 | - | -1.74% | - | - |
| 04/23 | 3,405 | 3,440 | 3,390 | 3,390 | -0.44% | 1,200 | - | -1.97% | - | - |
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 12月期 | 3,700 370 2/19 | 2,980 298 8/22 | 8,600 86,000 2/19 | - | - | +8.47% 9/27 | -17.71% 1/22 |
| 2008年 12月期 | 3,530 353 8/20 | 2,470 247 10/10 | 16,000 160,000 8/20 | - | - | +8.79% 12/15 | -6.9% 9/30 |
| 2009年 12月期 | 2,980 298 10/19 | 2,450 245 3/6 | 3,800 38,000 3/13 | - | - | +11.69% 10/19 | -6.91% 1/25 |
| 2010年 12月期 | 2,810 281 6/7 281 4/26 | 2,210 221 11/17 | 5,700 57,000 12/27 | 109億5900万 | 86億1900万 | +4.42% 4/26 | -6.48% 11/17 |
| 2011年 12月期 | 2,330 233 1/17 233 1/14 | 1,760 176 3/15 | 16,100 161,000 2/23 | 90億8700万 | 68億6400万 | +6.56% 6/15 | -17.06% 3/17 |
| 2012年 12月期 | 2,240 224 1/13 | 2,000 200 7/25 | 5,600 56,000 12/4 | 87億3600万 | 78億 | +1.75% 12/25 | -3.37% 5/23 |
| 2013年 12月期 | 2,550 255 7/25 | 2,050 205 2/15 | 54,000 540,000 7/25 | 99億4500万 | 79億9500万 | +13.74% 7/25 | -6.96% 2/7 |
| 2014年 12月期 | 2,490 249 12/25 249 12/24 他2件 | 2,220 222 2/7 | 7,500 75,000 12/16 | 97億1100万 | 86億5800万 | +4.42% 4/4 | -4.99% 2/10 |
| 2015年 12月期 | 3,330 333 6/22 | 2,430 243 2/17 243 2/4 他7件 | 28,600 286,000 6/23 | 129億8700万 | 94億7700万 | +11.29% 6/22 | -8.1% 1/21 |
| 2016年 12月期 | 2,830 283 1/28 | 2,313 9/12 | 16,600 166,000 6/22 | 110億3700万 | 90億2070万 | +4.64% 10/28 | -5.27% 2/16 |
| 2017年 12月期 | 4,675 12/27 12/26 | 2,602 1/23 | 21,800 7/24 | 182億3250万 | 101億4780万 | +14.62% 12/19 | -10.28% 2/6 |
| 2018年 12月期 | 4,490 1/17 1/16 | 2,793 12/26 | 17,000 11/26 | 175億1100万 | 108億9270万 | +7.26% 4/4 | -19.51% 2/15 |
| 2019年 12月期 | 3,070 11/5 | 2,671 2/4 2/1 | 27,600 5/30 | 119億7300万 | 104億1690万 | +6.33% 2/18 | -5.47% 6/3 |
| 2020年 12月期 | 2,964 6/9 | 2,235 10/23 | 24,900 5/29 | 115億5960万 | 87億1650万 | +9.28% 3/27 | -11.55% 10/23 |
| 2021年 12月期 | 2,861 6/29 | 1,561 12/29 | 83,600 12/23 | 111億5790万 | 60億8790万 | +3.33% 3/16 | -28.5% 1/19 |
| 2022年 12月期 | 2,200 11/28 | 1,077 1/28 | 134,000 12/19 | 85億8000万 | 42億30万 | +23.58% 11/25 | -12.02% 7/12 |
| 2023年 12月期 | 3,045 6/22 | 1,538 3/1 | 108,600 8/14 | 118億7550万 | 59億9820万 | +21.83% 5/16 | -9.38% 2/15 |
| 2024年 12月期 | 2,895 3/26 | 1,860 8/5 | 428,600 1/25 | 112億9050万 | 72億5400万 | +8.63% 2/5 | -20.42% 8/5 |
| 2025年 12月期 | 3,890 7/8 | 2,180 1/17 | 209,200 1/30 | 151億7100万 | 85億200万 | +16.43% 5/8 | -11.09% 4/7 |
| 最新 | 3,400 2026/9/17 | 4,800 | 132億6000万 | +0.12% 3,396 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 24%（1.24倍）
- 1985/12/27 vs 1984/12/28
- 58%（1.58倍）
- 1986/12/27 vs 1985/12/27
- 203%（3.03倍）
- 1987/12/24 vs 1986/12/27
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/24
- -14%（0.86倍）
- 1989/12/27 vs 1988/12/28
- 2%（1.02倍）
- 1990/12/27 vs 1989/12/27
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/27
- -27%（0.73倍）
- 1992/12/29 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/29
- -6%（0.94倍）
- 1994/12/27 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/28 vs 1994/12/27
- -15%（0.85倍）
- 1996/12/27 vs 1995/12/28
- -4%（0.96倍）
- 1997/12/29 vs 1996/12/27
- -27%（0.73倍）
- 1998/12/29 vs 1997/12/29
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 16%（1.16倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/09/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,077円（2022/01/28） - 216%（3.16倍）
3,400円（9/17）
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。
