- 3193
- 2026/09/11
- 時価
- 315億円
- PER 予
- 16.58倍
- 2014年以降
- 赤字-69.39倍
（2014-2026年） - PBR
- 2.95倍
- 2014年以降
- 2.34-7.89倍
（2014-2026年） - 配当 予
- 1.69%
- ROE 予
- 17.79%
- ROA 予
- 8.22%
- 資料
- Link
- CSV,JSON
エターナルホスピタリティグループ（3193）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,364
- 始値
- 1,400
- 高値
- 1,404
- 安値
- 1,350
- 終値 -0.37%
- 1,359
- 出来高 +155.18%
- 367,200
乖離率
- 株価（5日）
移動平均値 - -2.58%
1,395 - 株価（25日）
移動平均値 - -5.82%
1,443 - 出来高（5日）
移動平均値 - +106.04%
178,220
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,400 | 1,404 | 1,350 | 1,359 | -0.37% | 367,200 | 157億9470万 | -5.82% | 16.58 | 2.95 |
| 09/10 | 1,385 | 1,385 | 1,350 | 1,364 | -2.01% | 143,900 | 158億5281万 | -5.67% | 16.64 | 2.96 |
| 09/09 | 1,423 | 1,428 | 1,391 | 1,392 | -3.4% | 146,900 | 161億7824万 | -3.73% | 16.98 | 3.02 |
| 09/08 | 1,420 | 1,451 | 1,407 | 1,441 | +1.41% | 119,400 | 167億4773万 | -0.35% | 17.58 | 3.13 |
| 09/07 | 1,460 | 1,460 | 1,419 | 1,421 | -2.94% | 113,700 | 165億1528万 | -1.59% | 17.34 | 3.08 |
| 09/04 | 1,402 | 1,465 | 1,395 | 1,464 | +3.39% | 179,200 | 170億1504万 | +1.53% | 17.86 | 3.18 |
| 09/03 | 1,400 | 1,418 | 1,388 | 1,416 | +0.93% | 107,500 | 164億5717万 | -1.6% | 17.28 | 3.07 |
| 09/02 | 1,416 | 1,418 | 1,399 | 1,403 | -1.2% | 123,000 | 163億608万 | -2.7% | 17.12 | 3.05 |
| 09/01 | 1,445 | 1,450 | 1,415 | 1,420 | -1.8% | 133,500 | 165億366万 | -1.73% | 17.33 | 3.08 |
| 08/31 | 1,432 | 1,447 | 1,415 | 1,446 | +0.77% | 188,100 | 168億584万 | -0.14% | 17.64 | 3.14 |
| 08/28 | 1,427 | 1,439 | 1,421 | 1,435 | +0.14% | 87,500 | 166億7800万 | -0.9% | 17.51 | 3.12 |
| 08/27 | 1,435 | 1,460 | 1,421 | 1,433 | -0.97% | 98,500 | 166億5475万 | -1.1% | 17.48 | 3.11 |
| 08/26 | 1,441 | 1,462 | 1,431 | 1,447 | -1.09% | 80,400 | 168億1746万 | -0.21% | 17.66 | 3.14 |
| 08/25 | 1,464 | 1,471 | 1,453 | 1,463 | -0.2% | 60,300 | 170億342万 | +0.9% | 17.85 | 3.18 |
| 08/24 | 1,478 | 1,495 | 1,463 | 1,466 | -0.81% | 86,400 | 170億3829万 | +1.1% | 17.89 | 3.18 |
| 08/21 | 1,479 | 1,481 | 1,456 | 1,478 | -0.07% | 88,400 | 171億7775万 | +2% | 18.03 | 3.21 |
| 08/20 | 1,450 | 1,479 | 1,442 | 1,479 | +0.96% | 126,600 | 171億8938万 | +2.21% | 18.05 | 3.21 |
| 08/19 | 1,468 | 1,470 | 1,446 | 1,465 | +1.88% | 141,400 | 170億2666万 | +1.45% | 17.87 | 3.18 |
| 08/18 | 1,454 | 1,460 | 1,431 | 1,438 | -0.55% | 101,000 | 167億1286万 | -0.21% | 17.55 | 3.12 |
| 08/17 | 1,491 | 1,491 | 1,445 | 1,446 | -3.02% | 113,500 | 168億584万 | +0.42% | 17.64 | 3.14 |
| 08/14 | 1,503 | 1,505 | 1,482 | 1,491 | -0.67% | 129,600 | 173億2884万 | +3.61% | 18.19 | 3.24 |
| 08/13 | 1,470 | 1,503 | 1,465 | 1,501 | +1.35% | 155,800 | 174億4507万 | +4.67% | 18.31 | 3.26 |
| 08/12 | 1,455 | 1,481 | 1,441 | 1,481 | +0.89% | 132,500 | 172億1262万 | +3.49% | 18.07 | 3.22 |
| 08/10 | 1,460 | 1,472 | 1,415 | 1,468 | +0.96% | 114,800 | 170億6153万 | +2.8% | 17.91 | 3.19 |
| 08/07 | 1,424 | 1,482 | 1,419 | 1,454 | +1.75% | 151,800 | 168億9882万 | +1.96% | 17.74 | 3.16 |
| 08/06 | 1,388 | 1,443 | 1,385 | 1,429 | +4.08% | 235,600 | 166億826万 | +0.28% | 17.44 | 3.1 |
| 08/05 | 1,375 | 1,400 | 1,363 | 1,373 | -0.51% | 158,400 | 159億5741万 | -3.51% | 16.75 | 2.98 |
| 08/04 | 1,372 | 1,397 | 1,346 | 1,380 | -0.79% | 145,300 | 160億3877万 | -3.02% | 16.84 | 3 |
| 08/03 | 1,350 | 1,402 | 1,350 | 1,391 | +0.94% | 191,200 | 161億6661万 | -2.32% | 16.97 | 3.02 |
| 08/01 | 株式分割 1→2 | |||||||||
| 07/31 | 1,413 | 1,416 | 1,332 | 1,378 | -1.99% | 331,900 | 160億1552万 | -3.09% | 12.06 | 1.5 |
| 07/30 | 1,460 | 1,463 | 1,402 | 1,406 | -4.65% | 496,600 | 163億4095万 | -0.99% | 12.31 | 1.53 |
| 07/29 | 1,500 | 1,510 | 1,471 | 1,475 | -1.07% | 677,000 | 342億7416万 | +4.13% | 25.81 | 3.2 |
| 07/28 | 1,484 | 1,495 | 1,481 | 1,491 | +0.78% | 193,800 | 346億4607万 | +5.71% | 26.09 | 3.24 |
| 07/27 | 1,466 | 1,492 | 1,466 | 1,479 | +1.09% | 231,800 | 343億7876万 | +5.42% | 25.89 | 3.21 |
| 07/24 | 1,458 | 1,473 | 1,450 | 1,463 | +0.69% | 106,600 | 340億684万 | +4.8% | 25.61 | 3.18 |
| 07/23 | 1,445 | 1,457 | 1,438 | 1,453 | +0.24% | 101,200 | 337億7440万 | +4.46% | 25.43 | 3.15 |
| 07/22 | 1,465 | 1,465 | 1,442 | 1,450 | -0.96% | 116,800 | 336億9304万 | +4.43% | 25.37 | 3.15 |
| 07/21 | 1,452 | 1,475 | 1,450 | 1,464 | +0.79% | 97,200 | 340億1847万 | +5.82% | 25.62 | 3.18 |
| 07/17 | 1,455 | 1,496 | 1,437 | 1,452 | +0.8% | 253,400 | 337億5115万 | +5.22% | 25.42 | 3.15 |
| 07/16 | 1,438 | 1,462 | 1,436 | 1,441 | +0.63% | 160,400 | 334億8384万 | +4.69% | 25.22 | 3.13 |
| 07/15 | 1,423 | 1,435 | 1,417 | 1,432 | +1.27% | 126,800 | 332億7464万 | +4.34% | 25.06 | 3.11 |
| 07/14 | 1,390 | 1,422 | 1,390 | 1,414 | +1.84% | 108,400 | 328億5624万 | +3.4% | 24.74 | 3.07 |
| 07/13 | 1,394 | 1,405 | 1,386 | 1,388 | -0.47% | 95,000 | 322億6350万 | +1.76% | 24.3 | 3.01 |
| 07/10 | 1,407 | 1,407 | 1,392 | 1,395 | -1.62% | 179,600 | 324億1459万 | +2.31% | 24.41 | 3.03 |
| 07/09 | 1,389 | 1,428 | 1,383 | 1,418 | +2.72% | 201,600 | 329億4922万 | +4.07% | 24.81 | 3.08 |
| 07/08 | 1,416 | 1,419 | 1,367 | 1,380 | -3.46% | 293,200 | 320億7754万 | +1.55% | 24.16 | 3 |
| 07/07 | 1,420 | 1,432 | 1,413 | 1,430 | +1.35% | 119,200 | 332億2815万 | +5.19% | 25.02 | 3.1 |
| 07/06 | 1,433 | 1,441 | 1,411 | 1,411 | -0.56% | 144,000 | 327億8650万 | +3.87% | 24.69 | 3.06 |
| 07/03 | 1,446 | 1,447 | 1,417 | 1,419 | +0.25% | 152,600 | 329億7246万 | +4.53% | 24.83 | 3.08 |
| 07/02 | 1,400 | 1,425 | 1,396 | 1,415 | +2.46% | 143,400 | 328億9110万 | +4.27% | 24.77 | 3.07 |
| 07/01 | 1,364 | 1,394 | 1,362 | 1,381 | +1.06% | 143,000 | 321億79万 | +1.92% | 24.17 | 3 |
| 06/30 | 1,402 | 1,402 | 1,365 | 1,367 | -2.74% | 209,800 | 317億6374万 | +0.85% | 23.92 | 2.97 |
| 06/29 | 1,366 | 1,405 | 1,358 | 1,405 | +4.31% | 203,800 | 326億5866万 | +3.69% | 24.59 | 3.05 |
| 06/26 | 1,330 | 1,347 | 1,325 | 1,347 | +1.28% | 198,600 | 313億1047万 | -0.52% | 23.58 | 2.92 |
| 06/25 | 1,329 | 1,343 | 1,310 | 1,330 | +1.06% | 204,800 | 309億1531万 | -1.92% | 23.28 | 2.89 |
| 06/24 | 1,326 | 1,330 | 1,308 | 1,316 | -0.38% | 110,800 | 305億8989万 | -3.16% | 23.04 | 2.86 |
| 06/23 | 1,302 | 1,322 | 1,291 | 1,321 | +0.99% | 132,400 | 307億611万 | -3.01% | 23.12 | 2.87 |
| 06/22 | 1,327 | 1,334 | 1,306 | 1,308 | -0.57% | 122,600 | 304億393万 | -4.32% | 22.9 | 2.84 |
| 06/19 | 1,340 | 1,343 | 1,301 | 1,316 | -1.72% | 237,800 | 305億7827万 | -3.98% | 23.03 | 2.86 |
| 06/18 | 1,349 | 1,349 | 1,330 | 1,339 | -1.33% | 112,600 | 311億1289万 | -2.58% | 23.43 | 2.91 |
| 06/17 | 1,360 | 1,375 | 1,357 | 1,357 | +0.74% | 96,200 | 315億3129万 | -1.56% | 23.74 | 2.94 |
| 06/16 | 1,364 | 1,371 | 1,340 | 1,347 | -2.04% | 92,400 | 312億9885万 | -2.5% | 23.57 | 2.92 |
| 06/15 | 1,368 | 1,375 | 1,344 | 1,375 | +1.4% | 100,600 | 319億4970万 | -0.76% | 24.06 | 2.98 |
| 06/12 | 1,331 | 1,356 | 1,313 | 1,356 | +1.46% | 134,600 | 315億805万 | -2.34% | 23.73 | 2.94 |
| 06/11 | 1,317 | 1,337 | 1,308 | 1,336 | +1.14% | 98,000 | 310億5478万 | -4.02% | 23.39 | 2.9 |
| 06/10 | 1,325 | 1,342 | 1,318 | 1,321 | -0.68% | 126,800 | 307億611万 | -5.44% | 23.12 | 2.87 |
| 06/09 | 1,378 | 1,388 | 1,325 | 1,330 | -2.99% | 293,000 | 309億1531万 | -5.27% | 23.28 | 2.89 |
| 06/08 | 1,400 | 1,420 | 1,365 | 1,371 | +0.66% | 357,000 | 318億6834万 | -2.77% | 24 | 2.98 |
| 06/05 | 1,354 | 1,379 | 1,354 | 1,362 | +1.6% | 130,600 | 316億5914万 | -3.88% | 23.84 | 2.96 |
| 06/04 | 1,388 | 1,392 | 1,341 | 1,341 | -3.42% | 109,800 | 311億5938万 | -5.8% | 23.46 | 2.91 |
| 06/03 | 1,392 | 1,394 | 1,357 | 1,388 | -0.54% | 89,000 | 322億6350万 | -2.87% | 24.3 | 3.01 |
| 06/02 | 1,388 | 1,397 | 1,360 | 1,396 | +0.43% | 89,200 | 324億3783万 | -2.62% | 24.43 | 3.03 |
| 06/01 | 1,429 | 1,435 | 1,375 | 1,390 | -1.49% | 154,800 | 322億9837万 | -3.37% | 24.32 | 3.02 |
| 05/29 | 1,386 | 1,419 | 1,381 | 1,411 | +2.32% | 87,800 | 327億8650万 | -2.39% | 24.69 | 3.06 |
| 05/28 | 1,376 | 1,383 | 1,364 | 1,379 | +0.99% | 67,000 | 320億4268万 | -5.06% | 24.13 | 2.99 |
| 05/27 | 1,372 | 1,373 | 1,356 | 1,365 | -0.47% | 79,800 | 317億2887万 | -6.51% | 23.89 | 2.96 |
| 05/26 | 1,369 | 1,383 | 1,365 | 1,372 | -0.4% | 86,800 | 318億7996万 | -6.76% | 24.01 | 2.98 |
| 05/25 | 1,420 | 1,420 | 1,371 | 1,377 | -2.2% | 112,600 | 320億781万 | -7.02% | 24.1 | 2.99 |
| 05/22 | 1,400 | 1,414 | 1,384 | 1,408 | +0.93% | 63,800 | 327億2839万 | -5.63% | 24.65 | 3.06 |
| 05/21 | 1,404 | 1,417 | 1,395 | 1,395 | -0.07% | 82,400 | 324億2621万 | -7.06% | 24.42 | 3.03 |
| 05/20 | 1,439 | 1,439 | 1,388 | 1,396 | -2.95% | 99,800 | 324億4946万 | -7.67% | 24.44 | 3.03 |
| 05/19 | 1,404 | 1,439 | 1,403 | 1,439 | +3.71% | 86,400 | 334億3735万 | -5.73% | 25.18 | 3.12 |
| 05/18 | 1,430 | 1,430 | 1,381 | 1,387 | -2.46% | 142,600 | 322億4026万 | -9.94% | 24.28 | 3.01 |
| 05/15 | 1,421 | 1,441 | 1,413 | 1,422 | -0.07% | 72,400 | 330億5382万 | -8.49% | 24.89 | 3.09 |
| 05/14 | 1,445 | 1,445 | 1,416 | 1,423 | -0.84% | 103,600 | 330億7706万 | -9.19% | 24.91 | 3.09 |
| 05/13 | 1,445 | 1,461 | 1,435 | 1,435 | -1.03% | 73,600 | 333億5600万 | -9.12% | 25.12 | 3.12 |
| 05/12 | 1,453 | 1,462 | 1,441 | 1,450 | -0.03% | 90,200 | 337億467万 | -8.86% | 25.38 | 3.15 |
| 05/11 | 1,453 | 1,470 | 1,451 | 1,451 | -0.28% | 72,400 | 337億1629万 | -9.46% | 25.39 | 3.15 |
| 05/08 | 1,476 | 1,486 | 1,450 | 1,455 | -1.39% | 122,600 | 338億927万 | -9.77% | 25.46 | 3.16 |
| 05/07 | 1,500 | 1,508 | 1,475 | 1,475 | -0.27% | 108,000 | 342億8578万 | -9.06% | 25.82 | 3.2 |
| 05/01 | 1,503 | 1,503 | 1,478 | 1,479 | -1.07% | 69,200 | 343億7876万 | -9.43% | 25.89 | 3.21 |
| 04/30 | 1,535 | 1,535 | 1,480 | 1,495 | -2.61% | 111,400 | 347億5067万 | -8.9% | 26.17 | 3.18 |
| 04/28 | 1,528 | 1,535 | 1,503 | 1,535 | +1.32% | 87,600 | 356億8046万 | -6.97% | 26.87 | 3.27 |
| 04/27 | 1,480 | 1,525 | 1,480 | 1,515 | +2.4% | 102,600 | 352億1556万 | -8.51% | 26.52 | 3.23 |
| 04/24 | 1,479 | 1,497 | 1,471 | 1,480 | -0.77% | 113,200 | 343億9038万 | -10.87% | 25.9 | 3.15 |
| 04/23 | 1,525 | 1,525 | 1,477 | 1,491 | -2.55% | 228,000 | 346億5769万 | -10.56% | 26.1 | 3.17 |
| 04/22 | 1,590 | 1,590 | 1,515 | 1,530 | -2.7% | 204,800 | 355億6423万 | -8.6% | 26.78 | 3.26 |
| 04/21 | 1,590 | 1,610 | 1,570 | 1,573 | -0.94% | 78,000 | 365億5213万 | -6.23% | 27.53 | 3.35 |
| 04/20 | 1,590 | 1,593 | 1,575 | 1,588 | +0.63% | 92,400 | 369億80万 | -5.39% | 27.79 | 3.38 |
| 04/17 | 1,625 | 1,635 | 1,573 | 1,578 | -3.22% | 141,200 | 366億6835万 | -6.27% | 27.61 | 3.36 |
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 | |
| 2014年 7月期 | 796 9,550 7/14 | 507 6,080 7/31 | 31,959,600 2,663,300 7/11 | 151億3961万 | 100億5814万 | +3.17% 9/3 | -8.02% 8/15 |
| 2015年 7月期 | 1,590 9,540 7/2 | 471 5,650 8/12 | 1,837,200 306,200 6/24 | 336億9146万 | 93億4679万 | +36.08% 4/9 | -16.93% 8/24 |
| 2016年 7月期 | 1,414 2,828 12/3 | 888 1,775 8/25 | 1,000,600 500,300 6/7 | 321億430万 | 201億5033万 | +12.3% 11/30 | -13.02% 2/12 |
| 2017年 7月期 | 1,478 2,955 6/8 | 882 1,764 8/31 | 3,162,200 1,581,100 6/12 | 343億4389万 | 204億3294万 | +22.12% 9/29 | -8.82% 6/16 |
| 2018年 7月期 | 1,983 3,965 12/25 | 1,066 2,131 7/9 | 3,445,000 1,722,500 9/14 | 460億8241万 | 247億6712万 | +18.81% 9/19 | -16.53% 7/9 |
| 2019年 7月期 | 1,262 2,524 10/3 | 739 1,478 3/11 | 1,032,000 516,000 9/13 | 293億3468万 | 171億7775万 | +13.44% 6/14 | -19.1% 12/25 |
| 2020年 7月期 | 1,349 2,698 2/10 | 595 1,190 4/3 | 2,935,600 1,467,800 12/9 | 313億5696万 | 138億3053万 | +26.19% 5/11 | -31.5% 4/3 |
| 2021年 7月期 | 1,016 2,031 6/9 | 582 1,163 8/3 | 1,123,000 561,500 9/14 | 236億489万 | 135億1673万 | +15.27% 2/10 | -12.24% 11/19 |
| 2022年 7月期 | 1,221 2,441 6/15 | 787 1,574 12/2 | 1,362,400 681,200 9/13 | 283億7003万 | 182億9350万 | +22.41% 6/14 | -14.57% 12/2 |
| 2023年 7月期 | 1,384 2,767 6/15 | 967 1,933 3/13 | 2,535,000 1,267,500 9/16 | 321億5890万 | 224億6590万 | +15.74% 6/15 | -14.27% 12/23 |
| 2024年 7月期 | 2,475 4,950 3/25 | 1,288 2,576 8/3 | 2,819,000 1,409,500 9/14 | 575億3038万 | 299億3904万 | +16.1% 1/23 | -20.02% 8/5 |
| 2025年 7月期 | 2,148 4,295 9/27 | 1,170 2,340 4/7 | 1,749,600 874,800 9/17 | 499億1777万 | 271億9618万 | +23.34% 9/26 | -11.09% 12/18 |
| 2026年 7月期 | 1,930 3,860 3/2 | 1,291 2,581 6/23 | 793,200 396,600 12/8 | 448億6207万 | - | +11.11% 11/14 | -10.86% 4/24 |
| 最新 | 1,359 2026/9/11 | 367,200 | 315億8941万 | -5.82% 1,443 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/11 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
471円（2014/08/12） - 189%（2.89倍）
1,359円（9/11）
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。
