- 3289
- 2026/10/02
- 時価
- 8652億円
- PER 予
- 8.57倍
- 2014年以降
- 6.48-25.98倍
（2014-2026年） - PBR
- 0.94倍
- 2014年以降
- 0.48-1.81倍
（2014-2026年） - 配当 予
- 4.16%
- ROE 予
- 10.98%
- ROA 予
- 2.88%
- 資料
- Link
- CSV,JSON
東急不動産 HD（3289）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,230
- 始値
- 1,221
- 高値
- 1,223
- 安値
- 1,201
- 終値 -2.28%
- 1,202
- 出来高 -6.83%
- 2,769,400
乖離率
- 株価（5日）
移動平均値 - -2.44%
1,232 - 株価（25日）
移動平均値 - -6.97%
1,292 - 出来高（5日）
移動平均値 - -12.44%
3,162,940
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 | 1,221 | 1,223 | 1,201 | 1,202 | -2.28% | 2,769,400 | - | -6.97% | - | - |
| 10/01 | 1,225 | 1,235 | 1,219 | 1,230 | -0.24% | 2,972,500 | - | -5.17% | - | - |
| 09/30 | 1,227 | 1,234 | 1,221 | 1,233 | +0.9% | 3,522,900 | - | -5.3% | - | - |
| 09/29 | 1,241 | 1,248 | 1,220 | 1,222 | -4.16% | 3,654,500 | - | -6.5% | - | - |
| 09/28 | 1,288 | 1,292 | 1,275 | 1,275 | -0.7% | 2,895,400 | - | -2.82% | - | - |
| 09/25 | 1,288 | 1,288 | 1,276 | 1,284 | +0.47% | 2,543,900 | - | -2.21% | - | - |
| 09/24 | 1,270 | 1,286 | 1,266 | 1,278 | -0.16% | 2,807,100 | - | -2.74% | - | - |
| 09/18 | 1,306 | 1,307 | 1,280 | 1,280 | -1.99% | 3,430,700 | - | -2.74% | - | - |
| 09/17 | 1,290 | 1,306 | 1,286 | 1,306 | +1.79% | 1,763,500 | - | -0.91% | - | - |
| 09/16 | 1,300 | 1,304 | 1,283 | 1,283 | 0% | 1,778,500 | - | -2.66% | - | - |
| 09/15 | 1,302 | 1,304 | 1,282 | 1,283 | -0.77% | 1,402,400 | - | -2.73% | - | - |
| 09/14 | 1,297 | 1,305 | 1,289 | 1,293 | +0.54% | 1,552,000 | - | -2.05% | - | - |
| 09/11 | 1,272 | 1,290 | 1,269 | 1,286 | -0.39% | 2,691,200 | - | -2.65% | - | - |
| 09/10 | 1,296 | 1,302 | 1,285 | 1,291 | -1% | 3,099,000 | - | -2.27% | - | - |
| 09/09 | 1,287 | 1,307 | 1,285 | 1,304 | +0.69% | 2,451,300 | - | -1.29% | - | - |
| 09/08 | 1,291 | 1,304 | 1,284 | 1,295 | +0.23% | 3,006,800 | - | -1.89% | - | - |
| 09/07 | 1,321 | 1,324 | 1,290 | 1,292 | -1.52% | 2,481,400 | - | -2.12% | - | - |
| 09/04 | 1,322 | 1,325 | 1,308 | 1,312 | -0.76% | 2,457,400 | - | -0.76% | - | - |
| 09/03 | 1,308 | 1,326 | 1,306 | 1,322 | +0.23% | 3,660,800 | - | -0.23% | - | - |
| 09/02 | 1,326 | 1,344 | 1,317 | 1,319 | -2.73% | 2,827,400 | - | -0.68% | - | - |
| 09/01 | 1,325 | 1,356 | 1,323 | 1,356 | +2.03% | 2,731,700 | - | +1.95% | - | - |
| 08/31 | 1,327 | 1,339 | 1,325 | 1,329 | -0.15% | 2,695,100 | - | -0.15% | - | - |
| 08/28 | 1,330 | 1,337 | 1,326 | 1,331 | -0.52% | 2,937,700 | - | 0% | - | - |
| 08/27 | 1,338 | 1,351 | 1,335 | 1,338 | -0.67% | 2,465,200 | - | +0.53% | - | - |
| 08/26 | 1,342 | 1,361 | 1,342 | 1,347 | +0.3% | 1,852,500 | - | +1.13% | - | - |
| 08/25 | 1,362 | 1,363 | 1,342 | 1,343 | -0.74% | 1,686,800 | - | +0.83% | - | - |
| 08/24 | 1,354 | 1,362 | 1,341 | 1,353 | +0.37% | 2,086,200 | - | +1.65% | - | - |
| 08/21 | 1,334 | 1,350 | 1,334 | 1,348 | +0.3% | 2,934,200 | - | +1.35% | - | - |
| 08/20 | 1,336 | 1,344 | 1,318 | 1,344 | +2.67% | 3,240,200 | - | +1.05% | - | - |
| 08/19 | 1,315 | 1,315 | 1,296 | 1,309 | -0.46% | 2,635,900 | - | -1.5% | - | - |
| 08/18 | 1,327 | 1,327 | 1,314 | 1,315 | -0.23% | 2,644,100 | - | -0.98% | - | - |
| 08/17 | 1,326 | 1,327 | 1,314 | 1,318 | -0.23% | 1,338,000 | - | -0.68% | - | - |
| 08/14 | 1,324 | 1,324 | 1,312 | 1,321 | -0.45% | 2,359,000 | - | -0.45% | - | - |
| 08/13 | 1,322 | 1,328 | 1,315 | 1,327 | +1.22% | 2,293,800 | - | 0% | - | - |
| 08/12 | 1,316 | 1,318 | 1,298 | 1,311 | +0.77% | 2,664,600 | - | -1.28% | - | - |
| 08/10 | 1,320 | 1,322 | 1,296 | 1,301 | -0.91% | 2,461,500 | - | -2.11% | - | - |
| 08/07 | 1,295 | 1,318 | 1,286 | 1,313 | +1.7% | 3,502,200 | - | -1.28% | - | - |
| 08/06 | 1,286 | 1,309 | 1,286 | 1,291 | +0.47% | 3,094,200 | - | -2.93% | - | - |
| 08/05 | 1,286 | 1,295 | 1,276 | 1,285 | 0% | 3,069,100 | - | -3.38% | - | - |
| 08/04 | 1,302 | 1,305 | 1,280 | 1,285 | -0.77% | 2,760,600 | - | -3.38% | - | - |
| 08/03 | 1,321 | 1,327 | 1,295 | 1,295 | -3.14% | 3,621,700 | - | -2.7% | - | - |
| 07/31 | 1,357 | 1,363 | 1,336 | 1,337 | -3.54% | 4,411,000 | - | +0.53% | - | - |
| 07/30 | 1,393 | 1,402 | 1,376 | 1,386 | -1.14% | 3,293,500 | - | +4.45% | - | - |
| 07/29 | 1,389 | 1,402 | 1,372 | 1,402 | +1.96% | 3,591,800 | - | +6.05% | - | - |
| 07/28 | 1,388 | 1,388 | 1,371 | 1,375 | +0.29% | 3,145,200 | - | +4.4% | - | - |
| 07/27 | 1,352 | 1,371 | 1,342 | 1,371 | +3.24% | 2,726,900 | - | +4.42% | - | - |
| 07/24 | 1,326 | 1,341 | 1,319 | 1,328 | -1.19% | 2,126,600 | - | +1.37% | - | - |
| 07/23 | 1,340 | 1,346 | 1,330 | 1,344 | +0.37% | 3,164,700 | - | +2.67% | - | - |
| 07/22 | 1,331 | 1,349 | 1,330 | 1,339 | -0.59% | 2,056,000 | - | +2.37% | - | - |
| 07/21 | 1,339 | 1,358 | 1,336 | 1,347 | +1.58% | 3,143,200 | - | +3.06% | - | - |
| 07/17 | 1,336 | 1,345 | 1,316 | 1,326 | -0.45% | 2,879,400 | - | +1.45% | - | - |
| 07/16 | 1,330 | 1,351 | 1,327 | 1,332 | -0.3% | 2,504,200 | - | +1.91% | - | - |
| 07/15 | 1,328 | 1,336 | 1,319 | 1,336 | +1.21% | 2,387,600 | - | +2.3% | - | - |
| 07/14 | 1,297 | 1,320 | 1,295 | 1,320 | +1.77% | 2,788,800 | - | +0.99% | - | - |
| 07/13 | 1,316 | 1,316 | 1,286 | 1,297 | -0.15% | 2,556,900 | - | -0.77% | - | - |
| 07/10 | 1,309 | 1,313 | 1,292 | 1,299 | -0.61% | 2,910,800 | - | -0.54% | - | - |
| 07/09 | 1,302 | 1,317 | 1,301 | 1,307 | -1.51% | 2,395,300 | - | +0.08% | - | - |
| 07/08 | 1,330 | 1,341 | 1,326 | 1,327 | -0.9% | 2,614,200 | - | +1.76% | - | - |
| 07/07 | 1,345 | 1,355 | 1,335 | 1,339 | +0.07% | 3,044,600 | - | +2.76% | - | - |
| 07/06 | 1,341 | 1,353 | 1,329 | 1,338 | +0.3% | 2,470,900 | - | +2.92% | - | - |
| 07/03 | 1,341 | 1,349 | 1,326 | 1,334 | +1.6% | 2,495,600 | - | +2.69% | - | - |
| 07/02 | 1,310 | 1,323 | 1,300 | 1,313 | +2.18% | 3,540,500 | - | +1.16% | - | - |
| 07/01 | 1,292 | 1,297 | 1,279 | 1,285 | -0.93% | 2,476,400 | - | -0.93% | - | - |
| 06/30 | 1,307 | 1,313 | 1,296 | 1,297 | 0% | 3,770,300 | - | 0% | - | - |
| 06/29 | 1,286 | 1,299 | 1,280 | 1,297 | +2.05% | 6,385,900 | - | 0% | - | - |
| 06/26 | 1,258 | 1,272 | 1,250 | 1,271 | +0.08% | 3,494,200 | - | -2% | - | - |
| 06/25 | 1,290 | 1,290 | 1,262 | 1,270 | +0.79% | 3,101,700 | - | -2.08% | - | - |
| 06/24 | 1,276 | 1,281 | 1,256 | 1,260 | -0.63% | 2,954,300 | - | -3% | - | - |
| 06/23 | 1,275 | 1,283 | 1,268 | 1,268 | -1.32% | 2,754,000 | - | -2.54% | - | - |
| 06/22 | 1,279 | 1,291 | 1,273 | 1,285 | -0.85% | 2,153,600 | - | -1.38% | - | - |
| 06/19 | 1,279 | 1,296 | 1,274 | 1,296 | +0.23% | 3,507,400 | - | -0.54% | - | - |
| 06/18 | 1,292 | 1,303 | 1,273 | 1,293 | -1.45% | 3,414,000 | - | -0.84% | - | - |
| 06/17 | 1,349 | 1,356 | 1,312 | 1,312 | -0.61% | 2,849,700 | - | +0.46% | - | - |
| 06/16 | 1,335 | 1,347 | 1,317 | 1,320 | -2.15% | 2,508,200 | - | +0.76% | - | - |
| 06/15 | 1,343 | 1,364 | 1,337 | 1,349 | +1.81% | 2,832,700 | - | +2.82% | - | - |
| 06/12 | 1,333 | 1,341 | 1,319 | 1,325 | +0.3% | 3,258,300 | - | +1.07% | - | - |
| 06/11 | 1,341 | 1,353 | 1,318 | 1,321 | -2.15% | 4,243,400 | - | +0.76% | - | - |
| 06/10 | 1,345 | 1,356 | 1,326 | 1,350 | +2.66% | 4,919,800 | - | +2.97% | - | - |
| 06/09 | 1,313 | 1,325 | 1,302 | 1,315 | +2.18% | 4,184,600 | - | +0.31% | - | - |
| 06/08 | 1,294 | 1,300 | 1,269 | 1,287 | -0.08% | 2,696,200 | - | -1.83% | - | - |
| 06/05 | 1,292 | 1,304 | 1,282 | 1,288 | +1.34% | 2,370,400 | - | -1.98% | - | - |
| 06/04 | 1,279 | 1,286 | 1,271 | 1,271 | -0.86% | 3,537,500 | - | -3.42% | - | - |
| 06/03 | 1,277 | 1,283 | 1,268 | 1,282 | +0.08% | 3,101,200 | - | -2.73% | - | - |
| 06/02 | 1,271 | 1,286 | 1,232 | 1,281 | -1.54% | 5,071,100 | - | -3.03% | - | - |
| 06/01 | 1,319 | 1,319 | 1,301 | 1,301 | -1.36% | 3,179,700 | - | -1.66% | - | - |
| 05/29 | 1,292 | 1,328 | 1,285 | 1,319 | +2.73% | 5,942,500 | - | -0.6% | - | - |
| 05/28 | 1,287 | 1,290 | 1,269 | 1,284 | +0.31% | 3,821,500 | - | -3.39% | - | - |
| 05/27 | 1,303 | 1,308 | 1,277 | 1,280 | -2.14% | 3,770,400 | - | -3.98% | - | - |
| 05/26 | 1,330 | 1,336 | 1,303 | 1,308 | +1.24% | 5,003,600 | - | -2.32% | - | - |
| 05/25 | 1,274 | 1,292 | 1,271 | 1,292 | +2.22% | 5,249,900 | - | -3.8% | - | - |
| 05/22 | 1,303 | 1,306 | 1,256 | 1,264 | -4.1% | 4,797,900 | - | -6.16% | - | - |
| 05/21 | 1,338 | 1,338 | 1,313 | 1,318 | +0.76% | 2,941,300 | - | -2.51% | - | - |
| 05/20 | 1,315 | 1,316 | 1,288 | 1,308 | -0.83% | 4,116,000 | - | -3.4% | - | - |
| 05/19 | 1,306 | 1,328 | 1,305 | 1,319 | +1.38% | 4,470,500 | - | -2.87% | - | - |
| 05/18 | 1,317 | 1,329 | 1,284 | 1,301 | -0.99% | 3,517,100 | - | -4.41% | - | - |
| 05/15 | 1,329 | 1,344 | 1,306 | 1,314 | -2.23% | 4,134,900 | - | -3.67% | - | - |
| 05/14 | 1,376 | 1,386 | 1,328 | 1,344 | -3.93% | 3,852,800 | - | -1.54% | - | - |
| 05/13 | 1,378 | 1,400 | 1,370 | 1,399 | +0.72% | 3,695,000 | - | +2.42% | - | - |
| 05/12 | 1,383 | 1,414 | 1,373 | 1,389 | +4.75% | 6,066,800 | - | +1.83% | - | - |
| 05/11 | 1,322 | 1,338 | 1,322 | 1,326 | +0.53% | 3,847,200 | - | -2.71% | - | - |
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 3月期 | 1,081 10/1 | 725 3/25 | 25,721,300 10/1 | 5765億4627万 | 4646億245万 | +5.95% 12/30 | -10.72% 2/4 |
| 2015年 3月期 | 887 11/14 | 628 10/17 | 16,432,100 11/4 | 5684億1707万 | 4024億4185万 | +21.49% 11/14 | -13.55% 10/17 |
| 2016年 3月期 | 1,016 7/7 | 604 2/12 | 10,725,100 1/29 | 6510億8426万 | 3870億6190万 | +13.01% 2/1 | -14.66% 8/25 |
| 2017年 3月期 | 825 4/25 | 528 10/12 10/5 | 10,848,600 11/9 | 5286億8555万 | 3383億5875万 | +12.65% 11/14 | -12.19% 6/24 |
| 2018年 3月期 | 914 1/24 | 590 4/6 | 7,606,400 5/15 | 5857億1951万 | 3780億9027万 | +10.61% 5/1 | -9.44% 2/9 |
| 2019年 3月期 | 878 5/1 | 501 12/25 | 44,201,000 10/30 | 5626億4959万 | 3606億3531万 | +7.68% 9/21 | -15.71% 12/25 |
| 2020年 3月期 | 810 2/6 | 425 3/23 3/19 | 11,132,700 3/17 | 5830億6308万 | 3059億2816万 | +7.77% 4/30 | -35.68% 3/19 |
| 2021年 3月期 | 708 2/25 | 399 8/3 | 14,076,400 11/10 | 5096億4032万 | 2872億1255万 | +16.61% 2/12 | -16.68% 7/10 |
| 2022年 3月期 | 746 6/10 6/9 | 564 4/21 | 39,668,900 5/27 | 5369億9390万 | 4059億8466万 | +13.16% 6/9 | -9.31% 11/29 |
| 2023年 3月期 | 812 10/11 | 596 1/17 | 6,748,300 5/31 | 5845億275万 | 4290億1926万 | +6.39% 6/23 | -10.39% 12/28 |
| 2024年 3月期 | 1,267 3/29 | 625 4/6 | 11,437,700 5/11 | 9120億2584万 | 4498億9435万 | +16.66% 3/27 | -9.19% 10/4 |
| 2025年 3月期 | 1,259 4/1 | 823 8/5 | 8,246,200 4/12 | 9062億6719万 | 5924億2089万 | +6.74% 3/25 | -22.7% 8/5 |
| 2026年 3月期 | 1,598 2/12 | 911 4/7 | 7,214,500 10/30 | 1兆1502億 | 6557億6601万 | +10.7% 8/19 | -9.8% 3/23 |
| 最新 | 1,202 2026/10/2 | 2,769,400 | 8652億3683万 | -6.97% 1,292 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/10/02 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
399円（2020/08/03） - 201%（3.01倍）
1,202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。
