- 2433
- 2026/10/02
- 時価
- 4723億円
- PER 予
- 17.92倍
- 2010年以降
- 7.6-162.61倍
（2010-2026年） - PBR
- 1.21倍
- 2010年以降
- 0.72-2.71倍
（2010-2026年） - 配当 予
- 2.47%
- ROE 予
- 6.77%
- ROA 予
- 2.86%
- 資料
- Link
- CSV,JSON
博報堂DY HD（2433）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,308
- 始値
- 1,292
- 高値
- 1,306
- 安値
- 1,287
- 終値 -0.76%
- 1,298
- 出来高 -45.77%
- 481,800
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,307 - 株価（25日）
移動平均値 - -2.11%
1,326 - 出来高（5日）
移動平均値 - -35.7%
749,260
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,292 | 1,306 | 1,287 | 1,298 | -0.76% | 481,800 | - | -2.11% | - | - |
| 10/01 | 1,293 | 1,310 | 1,282 | 1,308 | +0.38% | 888,400 | - | -1.51% | - | - |
| 09/30 | 1,296 | 1,303 | 1,276 | 1,303 | +0.46% | 875,900 | - | -1.88% | - | - |
| 09/29 | 1,305 | 1,330 | 1,287 | 1,297 | -2.55% | 612,600 | - | -2.33% | - | - |
| 09/28 | 1,333 | 1,344 | 1,324 | 1,331 | 0% | 887,600 | - | +0.08% | - | - |
| 09/25 | 1,317 | 1,331 | 1,311 | 1,331 | +1.6% | 820,500 | - | +0.23% | - | - |
| 09/24 | 1,313 | 1,325 | 1,297 | 1,310 | +1.08% | 967,500 | - | -1.21% | - | - |
| 09/18 | 1,333 | 1,340 | 1,296 | 1,296 | -3.43% | 2,296,200 | - | -2.11% | - | - |
| 09/17 | 1,340 | 1,354 | 1,333 | 1,342 | +0.98% | 770,800 | - | +1.36% | - | - |
| 09/16 | 1,335 | 1,346 | 1,324 | 1,329 | 0% | 514,800 | - | +0.68% | - | - |
| 09/15 | 1,355 | 1,357 | 1,314 | 1,329 | +0.23% | 884,500 | - | +0.91% | - | - |
| 09/14 | 1,276 | 1,327 | 1,251 | 1,326 | +1.84% | 1,044,700 | - | +0.99% | - | - |
| 09/11 | 1,287 | 1,308 | 1,273 | 1,302 | -0.46% | 1,031,800 | - | -0.61% | - | - |
| 09/10 | 1,287 | 1,312 | 1,282 | 1,308 | +1.08% | 987,700 | - | +0.08% | - | - |
| 09/09 | 1,300 | 1,302 | 1,283 | 1,294 | -0.61% | 762,900 | - | -0.61% | - | - |
| 09/08 | 1,307 | 1,314 | 1,294 | 1,302 | +0.23% | 690,900 | - | +0.08% | - | - |
| 09/07 | 1,339 | 1,357 | 1,298 | 1,299 | -4.06% | 1,065,500 | - | -0.08% | - | - |
| 09/04 | 1,366 | 1,371 | 1,341 | 1,354 | -1.24% | 605,100 | - | +4.15% | - | - |
| 09/03 | 1,339 | 1,371 | 1,300 | 1,371 | +1.71% | 814,700 | - | +5.38% | - | - |
| 09/02 | 1,378 | 1,397 | 1,348 | 1,348 | -2.18% | 682,700 | - | +3.53% | - | - |
| 09/01 | 1,354 | 1,378 | 1,347 | 1,378 | +0.73% | 872,800 | - | +5.92% | - | - |
| 08/31 | 1,371 | 1,373 | 1,351 | 1,368 | +0.51% | 832,600 | - | +5.39% | - | - |
| 08/28 | 1,329 | 1,363 | 1,328 | 1,361 | +2.41% | 765,000 | - | +5.26% | - | - |
| 08/27 | 1,338 | 1,350 | 1,324 | 1,329 | -0.97% | 393,900 | - | +3.26% | - | - |
| 08/26 | 1,345 | 1,357 | 1,339 | 1,342 | +0.22% | 821,700 | - | +4.52% | - | - |
| 08/25 | 1,348 | 1,358 | 1,325 | 1,339 | +1.59% | 827,200 | - | +4.61% | - | - |
| 08/24 | 1,312 | 1,338 | 1,308 | 1,318 | +0.76% | 860,500 | - | +3.13% | - | - |
| 08/21 | 1,341 | 1,355 | 1,308 | 1,308 | -2.24% | 984,000 | - | +2.67% | - | - |
| 08/20 | 1,319 | 1,355 | 1,298 | 1,338 | +3.8% | 1,546,300 | - | +5.27% | - | - |
| 08/19 | 1,285 | 1,292 | 1,268 | 1,289 | +1.1% | 1,013,100 | - | +1.82% | - | - |
| 08/18 | 1,257 | 1,277 | 1,244 | 1,275 | +0.63% | 1,211,900 | - | +0.95% | - | - |
| 08/17 | 1,300 | 1,307 | 1,261 | 1,267 | -0.71% | 889,900 | - | +0.56% | - | - |
| 08/14 | 1,259 | 1,281 | 1,256 | 1,276 | +2.82% | 751,300 | - | +1.43% | - | - |
| 08/13 | 1,256 | 1,259 | 1,230 | 1,241 | -0.88% | 620,800 | - | -1.19% | - | - |
| 08/12 | 1,251 | 1,271 | 1,251 | 1,252 | +0.48% | 627,800 | - | -0.24% | - | - |
| 08/10 | 1,247 | 1,257 | 1,228 | 1,246 | +0.32% | 653,400 | - | -0.64% | - | - |
| 08/07 | 1,230 | 1,254 | 1,213 | 1,242 | +1.89% | 835,700 | - | -0.72% | - | - |
| 08/06 | 1,130 | 1,229 | 1,120 | 1,219 | +2.44% | 1,498,400 | - | -2.25% | - | - |
| 08/05 | 1,270 | 1,317 | 1,184 | 1,190 | -5.85% | 1,739,200 | - | -4.26% | - | - |
| 08/04 | 1,277 | 1,277 | 1,247 | 1,264 | -2.02% | 839,400 | - | +1.85% | - | - |
| 08/03 | 1,303 | 1,306 | 1,265 | 1,290 | -1% | 778,900 | - | +4.37% | - | - |
| 07/31 | 1,311 | 1,336 | 1,294 | 1,303 | -5.31% | 1,019,700 | - | +6.02% | - | - |
| 07/30 | 1,398 | 1,405 | 1,364 | 1,376 | -1.22% | 1,010,800 | - | +12.6% | - | - |
| 07/29 | 1,334 | 1,401 | 1,318 | 1,393 | +5.93% | 1,345,400 | - | +15.12% | - | - |
| 07/28 | 1,315 | 1,323 | 1,299 | 1,315 | +0.77% | 837,700 | - | +9.77% | - | - |
| 07/27 | 1,260 | 1,309 | 1,249 | 1,305 | +4.9% | 1,041,400 | - | +9.76% | - | - |
| 07/24 | 1,214 | 1,247 | 1,199 | 1,244 | +1.97% | 937,800 | - | +5.42% | - | - |
| 07/23 | 1,220 | 1,237 | 1,202 | 1,220 | -1.45% | 985,000 | - | +3.83% | - | - |
| 07/22 | 1,241 | 1,252 | 1,220 | 1,238 | -1.75% | 780,800 | - | +5.63% | - | - |
| 07/21 | 1,268 | 1,288 | 1,255 | 1,260 | -0.71% | 980,200 | - | +7.97% | - | - |
| 07/17 | 1,247 | 1,281 | 1,230 | 1,269 | +3.25% | 1,408,800 | - | +9.21% | - | - |
| 07/16 | 1,219 | 1,235 | 1,211 | 1,229 | +0.57% | 543,700 | - | +6.22% | - | - |
| 07/15 | 1,235 | 1,244 | 1,215 | 1,222 | -0.57% | 549,200 | - | +5.8% | - | - |
| 07/14 | 1,234 | 1,261 | 1,227 | 1,229 | +0.82% | 762,300 | - | +6.5% | - | - |
| 07/13 | 1,220 | 1,224 | 1,200 | 1,219 | +1.5% | 633,800 | - | +5.82% | - | - |
| 07/10 | 1,209 | 1,212 | 1,191 | 1,201 | -0.08% | 569,400 | - | +4.53% | - | - |
| 07/09 | 1,210 | 1,213 | 1,189 | 1,202 | -1.64% | 501,600 | - | +4.8% | - | - |
| 07/08 | 1,245 | 1,246 | 1,211 | 1,222 | -0.73% | 696,400 | - | +6.82% | - | - |
| 07/07 | 1,220 | 1,243 | 1,212 | 1,231 | +1.23% | 914,600 | - | +7.98% | - | - |
| 07/06 | 1,178 | 1,216 | 1,173 | 1,216 | +3.67% | 1,144,700 | - | +6.95% | - | - |
| 07/03 | 1,170 | 1,178 | 1,145 | 1,173 | +2.62% | 759,100 | - | +3.53% | - | - |
| 07/02 | 1,150 | 1,161 | 1,127 | 1,143 | +1.78% | 677,900 | - | +1.06% | - | - |
| 07/01 | 1,142 | 1,147 | 1,117 | 1,123 | -2.09% | 581,600 | - | -0.62% | - | - |
| 06/30 | 1,150 | 1,160 | 1,132 | 1,147 | +0.53% | 1,046,100 | - | +1.41% | - | - |
| 06/29 | 1,115 | 1,144 | 1,111 | 1,141 | +2.33% | 894,300 | - | +0.88% | - | - |
| 06/26 | 1,103 | 1,122 | 1,100 | 1,115 | +0.63% | 749,100 | - | -1.5% | - | - |
| 06/25 | 1,092 | 1,115 | 1,086 | 1,108 | +1.93% | 501,200 | - | -2.38% | - | - |
| 06/24 | 1,085 | 1,095 | 1,074 | 1,087 | +0.18% | 769,200 | - | -4.48% | - | - |
| 06/23 | 1,083 | 1,094 | 1,075 | 1,085 | -0.91% | 642,400 | - | -5.07% | - | - |
| 06/22 | 1,095 | 1,098 | 1,083 | 1,095 | +0.27% | 829,400 | - | -4.53% | - | - |
| 06/19 | 1,110 | 1,121 | 1,089 | 1,092 | -2.24% | 2,354,700 | - | -5.04% | - | - |
| 06/18 | 1,118 | 1,135 | 1,112 | 1,117 | -0.62% | 705,200 | - | -2.95% | - | - |
| 06/17 | 1,135 | 1,136 | 1,116 | 1,124 | -0.27% | 616,300 | - | -2.18% | - | - |
| 06/16 | 1,119 | 1,139 | 1,117 | 1,127 | -0.44% | 598,600 | - | -1.74% | - | - |
| 06/15 | 1,146 | 1,155 | 1,132 | 1,132 | -1.48% | 548,500 | - | -1.05% | - | - |
| 06/12 | 1,170 | 1,172 | 1,141 | 1,149 | -2.21% | 976,900 | - | +0.7% | - | - |
| 06/11 | 1,190 | 1,192 | 1,168 | 1,175 | -1.26% | 575,300 | - | +3.43% | - | - |
| 06/10 | 1,200 | 1,220 | 1,181 | 1,190 | +0.51% | 1,014,200 | - | +5.5% | - | - |
| 06/09 | 1,170 | 1,190 | 1,168 | 1,184 | +2.33% | 818,800 | - | +5.53% | - | - |
| 06/08 | 1,167 | 1,170 | 1,149 | 1,157 | +1.05% | 892,600 | - | +3.58% | - | - |
| 06/05 | 1,140 | 1,151 | 1,130 | 1,145 | +1.96% | 692,600 | - | +2.88% | - | - |
| 06/04 | 1,114 | 1,124 | 1,105 | 1,123 | -0.8% | 968,500 | - | +1.26% | - | - |
| 06/03 | 1,129 | 1,133 | 1,108 | 1,132 | -0.09% | 689,300 | - | +2.35% | - | - |
| 06/02 | 1,130 | 1,149 | 1,126 | 1,133 | +0.18% | 897,600 | - | +2.72% | - | - |
| 06/01 | 1,114 | 1,132 | 1,103 | 1,131 | +1.07% | 789,700 | - | +2.82% | - | - |
| 05/29 | 1,121 | 1,144 | 1,119 | 1,119 | -0.44% | 1,333,400 | - | +1.91% | - | - |
| 05/28 | 1,142 | 1,149 | 1,118 | 1,124 | -1.75% | 952,600 | - | +2.46% | - | - |
| 05/27 | 1,152 | 1,152 | 1,130 | 1,144 | -0.78% | 931,300 | - | +4.38% | - | - |
| 05/26 | 1,172 | 1,177 | 1,148 | 1,153 | -0.86% | 996,600 | - | +5.39% | - | - |
| 05/25 | 1,184 | 1,184 | 1,146 | 1,163 | -1.02% | 854,400 | - | +6.6% | - | - |
| 05/22 | 1,200 | 1,201 | 1,167 | 1,175 | -2.16% | 866,800 | - | +8.1% | - | - |
| 05/21 | 1,206 | 1,211 | 1,174 | 1,201 | -0.17% | 1,005,200 | - | +10.9% | - | - |
| 05/20 | 1,206 | 1,217 | 1,190 | 1,203 | +0.33% | 1,390,900 | - | +11.7% | - | - |
| 05/19 | 1,180 | 1,222 | 1,164 | 1,199 | +3.01% | 1,971,100 | - | +11.85% | - | - |
| 05/18 | 1,118 | 1,184 | 1,113 | 1,164 | +4.77% | 2,387,000 | - | +9.09% | - | - |
| 05/15 | 1,085 | 1,111 | 1,080 | 1,111 | +3.54% | 1,406,100 | - | +4.52% | - | - |
| 05/14 | 1,061 | 1,074 | 1,050 | 1,073 | +0.37% | 1,149,400 | - | +1.13% | - | - |
| 05/13 | 1,065 | 1,088 | 1,059 | 1,069 | +1.14% | 996,500 | - | +0.85% | - | - |
| 05/12 | 1,053 | 1,070 | 1,042 | 1,057 | +1.73% | 1,555,700 | - | -0.09% | - | - |
| 05/11 | 1,038 | 1,047 | 1,023 | 1,039 | -0.38% | 1,314,100 | - | -1.8% | - | - |
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 3月期 | 867 8,670 10/16 | 513 5,130 1/22 | 3,681,300 368,130 8/9 | - | - | +8.79% 2/25 | -15.28% 11/21 |
| 2009年 3月期 | 652 6,520 4/8 | 368 3,680 10/28 | 2,192,900 219,290 2/16 | - | - | +14.27% 11/5 | -26.44% 10/10 |
| 2010年 3月期 | 535 5,350 8/31 | 410 4,100 11/30 | 1,458,700 145,870 11/30 | - | - | +12.6% 4/12 | -6.28% 7/14 |
| 2011年 3月期 | 550 5,500 3/1 | 367 3,670 10/26 | 3,522,100 352,210 2/8 | 2137億695万 | 1426億82万 | +9.66% 12/15 | -21.51% 3/15 |
| 2012年 3月期 | 533 5,330 3/26 | 380 3,800 8/9 | 2,167,500 216,750 8/12 | 2071億146万 | 1476億5207万 | +9.7% 7/8 | -8.46% 8/9 |
| 2013年 3月期 | 770 7,700 3/15 | 447 4,470 11/9 | 2,605,500 260,550 10/11 | 2991億8973万 | 1736億8547万 | +12.23% 3/4 | -8.62% 10/15 |
| 2014年 3月期 | 890 1/23 | 599 5,990 6/7 | 2,542,400 254,240 6/14 | 3458億1670万 | 2327億4630万 | +9.26% 7/5 | -17.32% 6/7 |
| 2015年 3月期 | 1,395 3/19 | 701 4/9 | 4,676,200 5/12 | 5420億3854万 | 2723億7922万 | +16.55% 5/26 | -13.38% 10/17 |
| 2016年 3月期 | 1,467 8/6 | 1,095 9/29 | 2,170,500 2/8 | 5700億1473万 | 4254億7111万 | +8.71% 2/8 | -18.22% 8/25 |
| 2017年 3月期 | 1,495 1/10 | 1,049 8/8 | 2,777,600 8/8 | 5808億9435万 | 4075億9744万 | +9.64% 5/17 | -12.17% 8/8 |
| 2018年 3月期 | 1,697 1/22 | 1,287 4/17 | 3,225,300 11/9 | 6597億1551万 | 5000億7427万 | +11.25% 5/16 | -7.72% 3/26 |
| 2019年 3月期 | 2,048 10/4 | 1,429 4/16 | 2,365,600 11/30 | 7965億7788万 | 5555億2944万 | +8.65% 5/14 | -12.78% 12/25 |
| 2020年 3月期 | 1,875 6/20 4/26 | 914 3/19 | 2,621,400 2/28 | 7292億8883万 | 3556億7967万 | +12.63% 11/12 | -26.37% 3/18 |
| 2021年 3月期 | 1,980 3/18 | 1,024 4/3 | 1,763,600 5/29 | 7710億735万 | 3984億8575万 | +15.47% 2/12 | -10.54% 7/10 |
| 2022年 3月期 | 2,037 11/12 | 1,368 3/9 | 3,518,700 2/10 | 7935億3257万 | 5329億1730万 | +9.41% 9/14 | -13.64% 2/24 |
| 2023年 3月期 | 1,573 3/9 | 998 9/30 | 4,474,400 10/19 | 6127億7699万 | 3887億8031万 | +16.1% 10/26 | -17.23% 9/26 |
| 2024年 3月期 | 1,646 8/9 8/1 | 1,032 12/8 | 19,619,900 11/30 | 6412億1483万 | 4020億2533万 | +20.32% 2/19 | -14.55% 8/18 |
| 2025年 3月期 | 1,534 5/14 | 1,046 3/4 | 4,279,800 6/5 | 5975億8417万 | 4074億7917万 | +7.13% 12/16 | -18.42% 6/7 |
| 2026年 3月期 | 1,260 11/13 | 979 4/9 | 3,443,100 10/30 | 4908億4488万 | 3813億7868万 | +7.74% 5/14 | -8.95% 3/23 |
| 最新 | 1,298 2026/10/2 | 481,800 | 4723億4562万 | -2.11% 1,326 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/10/02 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
367円（2010/10/26） - 254%（3.54倍）
1,298円（10/2）
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。
