- 2353
- 2026/09/29
- 時価
- 891億円
- PER 予
- 13.3倍
- 2010年以降
- 9.44-49.31倍
（2010-2026年） - PBR
- 3.94倍
- 2010年以降
- 2.87-11.65倍
（2010-2026年） - 配当 予
- 3.91%
- ROE 予
- 29.61%
- ROA 予
- 9.83%
- 資料
- Link
- CSV,JSON
日本駐車場開発（2353）の株価チャート
株価
9/29
- 前日 (9/28)
- 260
- 始値
- 262
- 高値
- 263
- 安値
- 254
- 終値 -1.54%
- 256
- 出来高 +116.19%
- 2,523,100
乖離率
- 株価（5日）
移動平均値 - -2.29%
262 - 株価（25日）
移動平均値 - -4.12%
267 - 出来高（5日）
移動平均値 - +21.76%
2,072,160
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 262 | 263 | 254 | 256 | -1.54% | 2,523,100 | - | -4.12% | - | - |
| 09/28 | 261 | 262 | 258 | 260 | +0.39% | 1,167,100 | - | -2.99% | - | - |
| 09/25 | 261 | 264 | 257 | 259 | -0.77% | 2,298,100 | - | -3.36% | - | - |
| 09/24 | 269 | 269 | 261 | 261 | -4.04% | 2,312,900 | - | -2.61% | - | - |
| 09/18 | 271 | 273 | 267 | 272 | +0.37% | 2,059,600 | - | +1.49% | - | - |
| 09/17 | 267 | 271 | 266 | 271 | +1.88% | 1,969,600 | - | +1.12% | - | - |
| 09/16 | 266 | 271 | 266 | 266 | -0.75% | 2,233,600 | - | -0.37% | - | - |
| 09/15 | 273 | 273 | 266 | 268 | -1.11% | 2,674,300 | - | +0.37% | - | - |
| 09/14 | 270 | 282 | 269 | 271 | +5.04% | 5,266,600 | - | +1.88% | - | - |
| 09/11 | 261 | 262 | 256 | 258 | -1.15% | 2,184,900 | - | -2.64% | - | - |
| 09/10 | 268 | 268 | 261 | 261 | -2.25% | 1,390,600 | - | -1.51% | - | - |
| 09/09 | 271 | 272 | 266 | 267 | -0.74% | 1,750,200 | - | +1.14% | - | - |
| 09/08 | 269 | 272 | 267 | 269 | 0% | 1,482,800 | - | +1.89% | - | - |
| 09/07 | 268 | 269 | 266 | 269 | -0.37% | 1,361,200 | - | +2.28% | - | - |
| 09/04 | 267 | 270 | 266 | 270 | +1.12% | 1,257,400 | - | +3.05% | - | - |
| 09/03 | 267 | 270 | 266 | 267 | -0.37% | 1,334,200 | - | +2.3% | - | - |
| 09/02 | 270 | 270 | 265 | 268 | -1.11% | 1,708,700 | - | +2.68% | - | - |
| 09/01 | 267 | 272 | 266 | 271 | +0.37% | 1,921,000 | - | +3.83% | - | - |
| 08/31 | 272 | 273 | 268 | 270 | -1.1% | 2,781,100 | - | +3.45% | - | - |
| 08/28 | 271 | 273 | 268 | 273 | +0.37% | 1,623,400 | - | +5% | - | - |
| 08/27 | 271 | 273 | 269 | 272 | +0.37% | 1,673,300 | - | +4.62% | - | - |
| 08/26 | 272 | 275 | 271 | 271 | 0% | 1,673,100 | - | +4.63% | - | - |
| 08/25 | 272 | 273 | 269 | 271 | +0.74% | 1,343,600 | - | +4.63% | - | - |
| 08/24 | 271 | 273 | 269 | 269 | 0% | 1,733,100 | - | +4.26% | - | - |
| 08/21 | 269 | 271 | 266 | 269 | -0.37% | 1,677,200 | - | +4.26% | - | - |
| 08/20 | 268 | 270 | 265 | 270 | +1.89% | 2,007,800 | - | +4.65% | - | - |
| 08/19 | 262 | 267 | 261 | 265 | 0% | 1,952,600 | - | +2.71% | - | - |
| 08/18 | 262 | 266 | 261 | 265 | +0.38% | 1,990,800 | - | +3.11% | - | - |
| 08/17 | 260 | 264 | 258 | 264 | +1.93% | 3,218,300 | - | +2.72% | - | - |
| 08/14 | 256 | 259 | 255 | 259 | +1.17% | 1,774,200 | - | +0.78% | - | - |
| 08/13 | 254 | 256 | 253 | 256 | -0.39% | 1,617,200 | - | -0.39% | - | - |
| 08/12 | 255 | 257 | 253 | 257 | +1.58% | 1,979,400 | - | 0% | - | - |
| 08/10 | 252 | 255 | 250 | 253 | +1.2% | 2,127,500 | - | -1.56% | - | - |
| 08/07 | 247 | 251 | 246 | 250 | +1.21% | 2,724,200 | - | -2.72% | - | - |
| 08/06 | 247 | 249 | 245 | 247 | +0.41% | 2,180,600 | - | -3.89% | - | - |
| 08/05 | 247 | 248 | 245 | 246 | -1.2% | 1,519,200 | - | -4.28% | - | - |
| 08/04 | 252 | 253 | 249 | 249 | -1.19% | 1,890,500 | - | -3.11% | - | - |
| 08/03 | 246 | 253 | 245 | 252 | +2.44% | 3,449,600 | - | -1.95% | - | - |
| 07/31 | 251 | 252 | 244 | 246 | -3.15% | 3,520,700 | - | -4.28% | - | - |
| 07/30 | 256 | 256 | 248 | 254 | -5.22% | 6,069,900 | - | -1.17% | - | - |
| 07/29 | 263 | 269 | 262 | 268 | +2.29% | 8,038,500 | - | +4.28% | - | - |
| 07/28 | 264 | 265 | 261 | 262 | -0.76% | 5,019,700 | - | +2.34% | - | - |
| 07/27 | 258 | 264 | 256 | 264 | +2.33% | 4,567,200 | - | +3.53% | - | - |
| 07/24 | 255 | 258 | 254 | 258 | +1.18% | 2,776,900 | - | +1.18% | - | - |
| 07/23 | 258 | 259 | 255 | 255 | -1.16% | 3,316,900 | - | 0% | - | - |
| 07/22 | 262 | 262 | 257 | 258 | -1.53% | 3,889,000 | - | +1.18% | - | - |
| 07/21 | 265 | 266 | 261 | 262 | +0.38% | 3,576,300 | - | +3.15% | - | - |
| 07/17 | 262 | 265 | 260 | 261 | -0.76% | 3,061,500 | - | +2.76% | - | - |
| 07/16 | 263 | 266 | 262 | 263 | +0.38% | 3,633,900 | - | +3.95% | - | - |
| 07/15 | 264 | 265 | 262 | 262 | -0.38% | 2,272,400 | - | +3.97% | - | - |
| 07/14 | 264 | 265 | 260 | 263 | +0.77% | 2,383,500 | - | +4.37% | - | - |
| 07/13 | 258 | 262 | 258 | 261 | +1.56% | 2,395,500 | - | +3.98% | - | - |
| 07/10 | 258 | 261 | 257 | 257 | -0.39% | 2,177,500 | - | +2.8% | - | - |
| 07/09 | 258 | 261 | 256 | 258 | 0% | 2,891,500 | - | +3.2% | - | - |
| 07/08 | 259 | 262 | 258 | 258 | -0.39% | 1,989,100 | - | +3.61% | - | - |
| 07/07 | 258 | 261 | 257 | 259 | +0.39% | 1,874,700 | - | +4.44% | - | - |
| 07/06 | 256 | 260 | 255 | 258 | +2.38% | 2,603,500 | - | +4.45% | - | - |
| 07/03 | 254 | 256 | 252 | 252 | +0.4% | 2,188,700 | - | +2.44% | - | - |
| 07/02 | 251 | 254 | 250 | 251 | +1.21% | 2,176,000 | - | +2.03% | - | - |
| 07/01 | 251 | 252 | 247 | 248 | -1.2% | 2,227,900 | - | +0.81% | - | - |
| 06/30 | 255 | 256 | 250 | 251 | -1.57% | 2,058,300 | - | +2.45% | - | - |
| 06/29 | 253 | 258 | 251 | 255 | +3.66% | 2,026,400 | - | +4.08% | - | - |
| 06/26 | 245 | 249 | 245 | 246 | +0.41% | 1,207,400 | - | +0.41% | - | - |
| 06/25 | 247 | 248 | 245 | 245 | 0% | 1,018,700 | - | 0% | - | - |
| 06/24 | 245 | 248 | 245 | 245 | 0% | 887,400 | - | 0% | - | - |
| 06/23 | 250 | 252 | 245 | 245 | -2% | 1,353,800 | - | +0.41% | - | - |
| 06/22 | 253 | 254 | 250 | 250 | -1.19% | 1,261,200 | - | +2.04% | - | - |
| 06/19 | 254 | 255 | 250 | 253 | 0% | 1,205,500 | - | +3.27% | - | - |
| 06/18 | 252 | 255 | 249 | 253 | +0.8% | 1,840,300 | - | +3.69% | - | - |
| 06/17 | 251 | 254 | 249 | 251 | +0.4% | 1,279,600 | - | +2.87% | - | - |
| 06/16 | 246 | 252 | 244 | 250 | +0.4% | 1,540,500 | - | +2.46% | - | - |
| 06/15 | 248 | 251 | 247 | 249 | +0.4% | 1,401,000 | - | +2.05% | - | - |
| 06/12 | 245 | 248 | 244 | 248 | +1.64% | 1,460,400 | - | +1.64% | - | - |
| 06/11 | 242 | 245 | 242 | 244 | -0.41% | 1,456,600 | - | -0.41% | - | - |
| 06/10 | 242 | 245 | 240 | 245 | +2.08% | 1,958,900 | - | 0% | - | - |
| 06/09 | 246 | 246 | 240 | 240 | -1.23% | 1,787,000 | - | -2.04% | - | - |
| 06/08 | 246 | 248 | 241 | 243 | +0.83% | 2,881,200 | - | -1.22% | - | - |
| 06/05 | 235 | 243 | 235 | 241 | +2.99% | 1,685,700 | - | -2.03% | - | - |
| 06/04 | 236 | 237 | 234 | 234 | -1.68% | 1,632,800 | - | -4.88% | - | - |
| 06/03 | 239 | 241 | 238 | 238 | +0.42% | 1,579,700 | - | -3.64% | - | - |
| 06/02 | 236 | 241 | 233 | 237 | -1.25% | 2,940,300 | - | -4.05% | - | - |
| 06/01 | 243 | 244 | 239 | 240 | -2.04% | 2,131,200 | - | -3.23% | - | - |
| 05/29 | 245 | 250 | 244 | 245 | 0% | 1,374,400 | - | -1.61% | - | - |
| 05/28 | 245 | 247 | 243 | 245 | +0.41% | 1,077,300 | - | -2% | - | - |
| 05/27 | 244 | 245 | 240 | 244 | +0.83% | 1,305,000 | - | -3.17% | - | - |
| 05/26 | 243 | 245 | 241 | 242 | -0.41% | 1,243,900 | - | -4.35% | - | - |
| 05/25 | 246 | 247 | 242 | 243 | -0.41% | 1,077,300 | - | -4.33% | - | - |
| 05/22 | 245 | 246 | 243 | 244 | -0.41% | 1,123,800 | - | -4.69% | - | - |
| 05/21 | 246 | 247 | 244 | 245 | +0.82% | 845,400 | - | -4.67% | - | - |
| 05/20 | 249 | 249 | 242 | 243 | -2.41% | 1,750,800 | - | -6.18% | - | - |
| 05/19 | 249 | 251 | 246 | 249 | +0.81% | 1,275,700 | - | -4.23% | - | - |
| 05/18 | 252 | 252 | 246 | 247 | -1.98% | 1,309,700 | - | -5.73% | - | - |
| 05/15 | 250 | 252 | 249 | 252 | +0.8% | 745,000 | - | -4.18% | - | - |
| 05/14 | 248 | 251 | 245 | 250 | +0.81% | 994,800 | - | -5.3% | - | - |
| 05/13 | 254 | 254 | 248 | 248 | -1.2% | 1,121,800 | - | -6.42% | - | - |
| 05/12 | 255 | 256 | 251 | 251 | -1.18% | 1,288,200 | - | -5.64% | - | - |
| 05/11 | 255 | 255 | 249 | 254 | -1.55% | 2,453,800 | - | -4.87% | - | - |
| 05/08 | 255 | 258 | 253 | 258 | +1.57% | 2,908,000 | - | -3.73% | - | - |
| 05/07 | 250 | 258 | 250 | 254 | +2.42% | 2,413,100 | - | -5.22% | - | - |
| 05/01 | 247 | 250 | 244 | 248 | +0.4% | 1,379,200 | - | -7.81% | - | - |
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 | |
| 2008年 7月期 | 81 8,090 8/9 | 39 3,940 3/18 | 6,419,300 64,193 12/13 | - | - | +19.86% 5/20 | -25.88% 8/15 |
| 2009年 7月期 | 70 6,980 7/7 7,010 7/6 | 25 2,475 10/10 2,450 10/9 | 3,741,100 37,411 7/6 | - | - | +29.2% 7/6 | -29.65% 10/8 |
| 2010年 7月期 | 56 5,580 8/7 5,580 8/6 | 38 3,810 2/17 3,805 2/16 他2件 | 2,058,700 20,587 10/21 | - | - | +15.56% 4/2 | -16.77% 10/5 |
| 2011年 7月期 | 45 4,505 7/26 4,515 7/11 他4件 | 27 2,700 3/15 | 2,499,400 24,994 7/27 | 155億7172万 | 93億169万 | +13.34% 6/9 | -30.48% 3/15 |
| 2012年 7月期 | 46 4,590 7/4 4,595 7/3 | 33 3,330 8/9 | 3,751,400 37,514 7/27 | 158億3010万 | 114億7208万 | +11.71% 4/3 | -10.3% 8/1 |
| 2013年 7月期 | 98 9,820 5/8 | 38 3,845 9/7 3,805 9/6 他2件 | 6,529,900 65,299 5/8 | 338億3059万 | 130億2236万 | +32.59% 3/11 | -20.79% 6/7 |
| 2014年 7月期 | 140 1/31 | 70 6,980 9/2 6,950 8/30 他3件 | 33,699,800 1/31 | 482億6693万 | 239億4324万 | +48.35% 1/31 | -11.51% 8/8 |
| 2015年 7月期 | 223 4/17 4/15 | 106 8/8 | 41,001,300 3/19 | 769億9619万 | 365億9908万 | +33.29% 3/20 | -17.38% 8/25 |
| 2016年 7月期 | 182 8/5 | 95 2/12 | 7,422,100 9/4 | 630億7847万 | 330億952万 | +13.51% 11/24 | -20.67% 2/12 |
| 2017年 7月期 | 174 7/25 7/24 | 121 8/19 8/8 他2件 | 10,185,900 12/5 | 606億2135万 | 420億6663万 | +14.52% 12/5 | -8.31% 1/24 |
| 2018年 7月期 | 212 1/16 1/15 | 158 8/14 | 4,604,100 12/8 | 738億6050万 | 550億4697万 | +15.14% 12/15 | -10.3% 2/6 |
| 2019年 7月期 | 190 7/4 7/3 | 128 12/25 | 9,341,600 3/11 | 661億9573万 | 445億9502万 | +12.51% 2/4 | -14.15% 12/25 |
| 2020年 7月期 | 179 9/26 9/9 | 111 3/13 | 5,396,700 7/29 | 623億6334万 | 386億7224万 | +10.79% 5/25 | -15.86% 2/28 |
| 2021年 7月期 | 174 3/22 3/19 | 121 8/3 | 8,474,500 12/7 | 606億2135万 | 421億5623万 | +17.44% 3/19 | -7.76% 1/15 |
| 2022年 7月期 | 186 9/6 | 130 1/28 1/27 他2件 | 11,537,600 9/6 | 648億213万 | 452億9181万 | +14.48% 3/11 | -8.34% 10/7 |
| 2023年 7月期 | 321 12/15 | 158 9/7 9/5 他5件 | 29,005,500 12/12 | 1118億3595万 | 550億4697万 | +25.28% 10/20 | -11.56% 1/18 |
| 2024年 7月期 | 232 9/7 | 170 2/15 | 12,551,600 9/11 | 808億2847万 | 592億2776万 | +9.2% 3/22 | -14.93% 8/5 |
| 2025年 7月期 | 271 7/28 7/2 他2件 | 172 8/5 | 11,343,800 3/10 | 944億1602万 | 599億2455万 | +17.37% 3/10 | -11.45% 4/7 |
| 2026年 7月期 | 304 9/11 9/10 | 233 6/2 | 8,038,500 7/29 | 1059億1317万 | - | +9.19% 1/19 | -8.74% 4/24 |
| 最新 | 256 2026/9/29 | 2,523,100 | 891億9004万 | -4.12% 267 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 125%（2.25倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/09/29 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
25円（2008/10/10） - 934%（10.34倍）
256円（9/29）
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。
