東急不動産 HD（3289）の株価チャート
株価
7/31
- 前日 (7/30)
- 1,386
- 始値
- 1,357
- 高値
- 1,363
- 安値
- 1,336
- 終値 -3.54%
- 1,337
- 出来高 +33.93%
- 4,411,000
乖離率
- 株価（5日）
移動平均値 - -2.69%
1,374 - 株価（25日）
移動平均値 - +0.53%
1,330 - 出来高（5日）
移動平均値 - +28.46%
3,433,680
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 1,357 | 1,363 | 1,336 | 1,337 | -3.54% | 4,411,000 | 9624億1401万 | +0.53% | 9.53 | 1.06 |
| 07/30 | 1,393 | 1,402 | 1,376 | 1,386 | -1.14% | 3,293,500 | 9976億8572万 | +4.45% | 9.88 | 1.1 |
| 07/29 | 1,389 | 1,402 | 1,372 | 1,402 | +1.96% | 3,591,800 | 1兆92億 | +6.05% | 9.99 | 1.11 |
| 07/28 | 1,388 | 1,388 | 1,371 | 1,375 | +0.29% | 3,145,200 | 9897億6758万 | +4.4% | 9.8 | 1.09 |
| 07/27 | 1,352 | 1,371 | 1,342 | 1,371 | +3.24% | 2,726,900 | 9868億8826万 | +4.42% | 9.77 | 1.09 |
| 07/24 | 1,326 | 1,341 | 1,319 | 1,328 | -1.19% | 2,126,600 | 9559億3553万 | +1.37% | 9.47 | 1.05 |
| 07/23 | 1,340 | 1,346 | 1,330 | 1,344 | +0.37% | 3,164,700 | 9674億5282万 | +2.67% | 9.58 | 1.07 |
| 07/22 | 1,331 | 1,349 | 1,330 | 1,339 | -0.59% | 2,056,000 | 9638億5367万 | +2.37% | 9.54 | 1.06 |
| 07/21 | 1,339 | 1,358 | 1,336 | 1,347 | +1.58% | 3,143,200 | 9696億1232万 | +3.06% | 9.6 | 1.07 |
| 07/17 | 1,336 | 1,345 | 1,316 | 1,326 | -0.45% | 2,879,400 | 9544億9587万 | +1.45% | 9.45 | 1.05 |
| 07/16 | 1,330 | 1,351 | 1,327 | 1,332 | -0.3% | 2,504,200 | 9588億1485万 | +1.91% | 9.49 | 1.06 |
| 07/15 | 1,328 | 1,336 | 1,319 | 1,336 | +1.21% | 2,387,600 | 9616億9418万 | +2.3% | 9.52 | 1.06 |
| 07/14 | 1,297 | 1,320 | 1,295 | 1,320 | +1.77% | 2,788,800 | 9501億7688万 | +0.99% | 9.41 | 1.05 |
| 07/13 | 1,316 | 1,316 | 1,286 | 1,297 | -0.15% | 2,556,900 | 9336億2077万 | -0.77% | 9.24 | 1.03 |
| 07/10 | 1,309 | 1,313 | 1,292 | 1,299 | -0.61% | 2,910,800 | 9350億6043万 | -0.54% | 9.26 | 1.03 |
| 07/09 | 1,302 | 1,317 | 1,301 | 1,307 | -1.51% | 2,395,300 | 9408億1908万 | +0.08% | 9.32 | 1.04 |
| 07/08 | 1,330 | 1,341 | 1,326 | 1,327 | -0.9% | 2,614,200 | 9552億1570万 | +1.76% | 9.46 | 1.05 |
| 07/07 | 1,345 | 1,355 | 1,335 | 1,339 | +0.07% | 3,044,600 | 9638億5367万 | +2.76% | 9.54 | 1.06 |
| 07/06 | 1,341 | 1,353 | 1,329 | 1,338 | +0.3% | 2,470,900 | 9631億3384万 | +2.92% | 9.54 | 1.06 |
| 07/03 | 1,341 | 1,349 | 1,326 | 1,334 | +1.6% | 2,495,600 | 9602億5451万 | +2.69% | 9.51 | 1.06 |
| 07/02 | 1,310 | 1,323 | 1,300 | 1,313 | +2.18% | 3,540,500 | 9451億3806万 | +1.16% | 9.36 | 1.04 |
| 07/01 | 1,292 | 1,297 | 1,279 | 1,285 | -0.93% | 2,476,400 | 9249億8280万 | -0.93% | 9.16 | 1.02 |
| 06/30 | 1,307 | 1,313 | 1,296 | 1,297 | 0% | 3,770,300 | 9336億2077万 | 0% | 9.24 | 1.03 |
| 06/29 | 1,286 | 1,299 | 1,280 | 1,297 | +2.05% | 6,385,900 | 9336億2077万 | 0% | 9.24 | 1.03 |
| 06/26 | 1,258 | 1,272 | 1,250 | 1,271 | +0.08% | 3,494,200 | 9149億516万 | -2% | 9.06 | 1.01 |
| 06/25 | 1,290 | 1,290 | 1,262 | 1,270 | +0.79% | 3,101,700 | 9141億8533万 | -2.08% | 9.05 | 1.01 |
| 06/24 | 1,276 | 1,281 | 1,256 | 1,260 | -0.63% | 2,954,300 | 9069億8702万 | -3% | 8.98 | 1 |
| 06/23 | 1,275 | 1,283 | 1,268 | 1,268 | -1.32% | 2,754,000 | 9127億4567万 | -2.54% | 9.04 | 1.01 |
| 06/22 | 1,279 | 1,291 | 1,273 | 1,285 | -0.85% | 2,153,600 | 9249億8280万 | -1.38% | 9.16 | 1.02 |
| 06/19 | 1,279 | 1,296 | 1,274 | 1,296 | +0.23% | 3,507,400 | 9329億94万 | -0.54% | 9.24 | 1.03 |
| 06/18 | 1,292 | 1,303 | 1,273 | 1,293 | -1.45% | 3,414,000 | 9307億4144万 | -0.84% | 9.22 | 1.03 |
| 06/17 | 1,349 | 1,356 | 1,312 | 1,312 | -0.61% | 2,849,700 | 9444億1823万 | +0.46% | 9.35 | 1.04 |
| 06/16 | 1,335 | 1,347 | 1,317 | 1,320 | -2.15% | 2,508,200 | 9501億7688万 | +0.76% | 9.41 | 1.05 |
| 06/15 | 1,343 | 1,364 | 1,337 | 1,349 | +1.81% | 2,832,700 | 9710億5198万 | +2.82% | 9.61 | 1.07 |
| 06/12 | 1,333 | 1,341 | 1,319 | 1,325 | +0.3% | 3,258,300 | 9537億7604万 | +1.07% | 9.44 | 1.05 |
| 06/11 | 1,341 | 1,353 | 1,318 | 1,321 | -2.15% | 4,243,400 | 9508億9671万 | +0.76% | 9.42 | 1.05 |
| 06/10 | 1,345 | 1,356 | 1,326 | 1,350 | +2.66% | 4,919,800 | 9717億7181万 | +2.97% | 9.62 | 1.07 |
| 06/09 | 1,313 | 1,325 | 1,302 | 1,315 | +2.18% | 4,184,600 | 9465億7773万 | +0.31% | 9.37 | 1.04 |
| 06/08 | 1,294 | 1,300 | 1,269 | 1,287 | -0.08% | 2,696,200 | 9264億2246万 | -1.83% | 9.17 | 1.02 |
| 06/05 | 1,292 | 1,304 | 1,282 | 1,288 | +1.34% | 2,370,400 | 9271億4229万 | -1.98% | 9.18 | 1.02 |
| 06/04 | 1,279 | 1,286 | 1,271 | 1,271 | -0.86% | 3,537,500 | 9149億516万 | -3.42% | 9.06 | 1.01 |
| 06/03 | 1,277 | 1,283 | 1,268 | 1,282 | +0.08% | 3,101,200 | 9228億2330万 | -2.73% | 9.14 | 1.02 |
| 06/02 | 1,271 | 1,286 | 1,232 | 1,281 | -1.54% | 5,071,100 | 9221億347万 | -3.03% | 9.13 | 1.02 |
| 06/01 | 1,319 | 1,319 | 1,301 | 1,301 | -1.36% | 3,179,700 | 9365億9万 | -1.66% | 9.27 | 1.03 |
| 05/29 | 1,292 | 1,328 | 1,285 | 1,319 | +2.73% | 5,942,500 | 9494億5705万 | -0.6% | 9.4 | 1.05 |
| 05/28 | 1,287 | 1,290 | 1,269 | 1,284 | +0.31% | 3,821,500 | 9242億6297万 | -3.39% | 9.15 | 1.02 |
| 05/27 | 1,303 | 1,308 | 1,277 | 1,280 | -2.14% | 3,770,400 | 9213億8364万 | -3.98% | 9.12 | 1.02 |
| 05/26 | 1,330 | 1,336 | 1,303 | 1,308 | +1.24% | 5,003,600 | 9415億3891万 | -2.32% | 9.32 | 1.04 |
| 05/25 | 1,274 | 1,292 | 1,271 | 1,292 | +2.22% | 5,249,900 | 9300億2161万 | -3.8% | 9.21 | 1.03 |
| 05/22 | 1,303 | 1,306 | 1,256 | 1,264 | -4.1% | 4,797,900 | 9098億6635万 | -6.16% | 9.01 | 1 |
| 05/21 | 1,338 | 1,338 | 1,313 | 1,318 | +0.76% | 2,941,300 | 9487億3722万 | -2.51% | 9.39 | 1.05 |
| 05/20 | 1,315 | 1,316 | 1,288 | 1,308 | -0.83% | 4,116,000 | 9415億3891万 | -3.4% | 9.32 | 1.04 |
| 05/19 | 1,306 | 1,328 | 1,305 | 1,319 | +1.38% | 4,470,500 | 9494億5705万 | -2.87% | 9.4 | 1.05 |
| 05/18 | 1,317 | 1,329 | 1,284 | 1,301 | -0.99% | 3,517,100 | 9365億9万 | -4.41% | 9.27 | 1.03 |
| 05/15 | 1,329 | 1,344 | 1,306 | 1,314 | -2.23% | 4,134,900 | 9458億5789万 | -3.67% | 9.37 | 1.04 |
| 05/14 | 1,376 | 1,386 | 1,328 | 1,344 | -3.93% | 3,852,800 | 9674億5282万 | -1.54% | 9.58 | 1.07 |
| 05/13 | 1,378 | 1,400 | 1,370 | 1,399 | +0.72% | 3,695,000 | 1兆70億 | +2.42% | 9.97 | 1.11 |
| 05/12 | 1,383 | 1,414 | 1,373 | 1,389 | +4.75% | 6,066,800 | 9998億4522万 | +1.83% | 9.9 | 1.1 |
| 05/11 | 1,322 | 1,338 | 1,322 | 1,326 | +0.53% | 3,847,200 | 9544億9587万 | -2.71% | 9.45 | 1.05 |
| 05/08 | 1,320 | 1,338 | 1,297 | 1,319 | -0.08% | 3,322,100 | 9494億5705万 | -3.23% | 9.4 | 1.05 |
| 05/07 | 1,334 | 1,345 | 1,320 | 1,320 | -1.12% | 5,409,400 | 9501億7688万 | -3.15% | 9.41 | 1.05 |
| 05/01 | 1,333 | 1,340 | 1,322 | 1,335 | -0.22% | 1,825,400 | 9609億7435万 | -2.13% | 9.52 | 1.06 |
| 04/30 | 1,344 | 1,346 | 1,330 | 1,338 | -0.45% | 3,106,400 | 9631億3384万 | -2.05% | 9.54 | 1.06 |
| 04/28 | 1,340 | 1,351 | 1,333 | 1,344 | +0.9% | 2,689,700 | 9674億5282万 | -1.75% | 9.58 | 1.07 |
| 04/27 | 1,322 | 1,348 | 1,320 | 1,332 | 0% | 1,915,400 | 9588億1485万 | -2.63% | 9.49 | 1.06 |
| 04/24 | 1,348 | 1,355 | 1,332 | 1,332 | -1.84% | 1,796,900 | 9588億1485万 | -2.63% | 9.49 | 1.06 |
| 04/23 | 1,341 | 1,363 | 1,334 | 1,357 | +1.12% | 2,792,800 | 9768億1063万 | -0.95% | 9.67 | 1.08 |
| 04/22 | 1,370 | 1,372 | 1,339 | 1,342 | -2.89% | 2,461,700 | 9660億1316万 | -2.26% | 9.56 | 1.07 |
| 04/21 | 1,382 | 1,386 | 1,375 | 1,382 | +0.22% | 1,620,700 | 9948億640万 | +0.51% | 9.85 | 1.1 |
| 04/20 | 1,402 | 1,405 | 1,377 | 1,379 | -0.65% | 1,671,100 | 9926億4691万 | +0.36% | 9.83 | 1.09 |
| 04/17 | 1,416 | 1,422 | 1,388 | 1,388 | -1.98% | 1,906,100 | 9991億2539万 | +1.09% | 9.89 | 1.1 |
| 04/16 | 1,418 | 1,424 | 1,413 | 1,416 | +0.07% | 2,198,800 | 1兆192億 | +3.13% | 10.09 | 1.12 |
| 04/15 | 1,402 | 1,418 | 1,401 | 1,415 | +1.07% | 2,077,200 | 1兆185億 | +2.98% | 10.09 | 1.12 |
| 04/14 | 1,388 | 1,400 | 1,381 | 1,400 | +2.04% | 2,422,200 | 1兆77億 | +1.89% | 9.98 | 1.11 |
| 04/13 | 1,365 | 1,382 | 1,365 | 1,372 | -0.8% | 1,518,900 | 9876億809万 | -0.07% | 9.78 | 1.09 |
| 04/10 | 1,396 | 1,400 | 1,383 | 1,383 | -0.79% | 1,917,700 | 9955億2623万 | +0.51% | 9.86 | 1.1 |
| 04/09 | 1,418 | 1,419 | 1,391 | 1,394 | -0.85% | 2,200,000 | 1兆34億 | +1.09% | 9.94 | 1.11 |
| 04/08 | 1,412 | 1,412 | 1,384 | 1,406 | +3.08% | 3,083,300 | 1兆120億 | +1.88% | 10.02 | 1.12 |
| 04/07 | 1,363 | 1,370 | 1,353 | 1,364 | +1.04% | 1,154,400 | 9818億4944万 | -1.37% | 9.72 | 1.08 |
| 04/06 | 1,363 | 1,371 | 1,350 | 1,350 | -0.88% | 975,000 | 9717億7181万 | -2.88% | 9.62 | 1.07 |
| 04/03 | 1,362 | 1,375 | 1,358 | 1,362 | +0.44% | 1,259,600 | 9804億978万 | -2.64% | 9.71 | 1.08 |
| 04/02 | 1,386 | 1,397 | 1,350 | 1,356 | -0.59% | 2,161,800 | 9760億9080万 | -3.62% | 9.66 | 1.08 |
| 04/01 | 1,366 | 1,366 | 1,349 | 1,364 | +2.94% | 2,983,500 | 9818億4944万 | -3.6% | 9.72 | 1.08 |
| 03/31 | 1,311 | 1,334 | 1,304 | 1,325 | +0.99% | 2,940,300 | 9537億7604万 | -6.76% | 9.77 | 1.05 |
| 03/30 | 1,284 | 1,323 | 1,282 | 1,312 | -3.67% | 2,890,900 | 9444億1823万 | -8.32% | 9.67 | 1.04 |
| 03/27 | 1,370 | 1,376 | 1,358 | 1,362 | -1.45% | 3,929,400 | 9804億978万 | -5.42% | 10.04 | 1.08 |
| 03/26 | 1,386 | 1,388 | 1,372 | 1,382 | +0.36% | 2,294,600 | 9948億640万 | -4.56% | 10.19 | 1.1 |
| 03/25 | 1,391 | 1,392 | 1,376 | 1,377 | +1.25% | 2,272,000 | 9912億725万 | -5.23% | 10.15 | 1.09 |
| 03/24 | 1,348 | 1,362 | 1,337 | 1,360 | +2.8% | 2,871,000 | 9789億7012万 | -6.79% | 10.02 | 1.08 |
| 03/23 | 1,340 | 1,342 | 1,315 | 1,323 | -4.27% | 3,009,000 | 9523億3637万 | -9.82% | 9.75 | 1.05 |
| 03/19 | 1,389 | 1,396 | 1,377 | 1,382 | -2.61% | 1,914,000 | 9948億640万 | -6.43% | 10.19 | 1.1 |
| 03/18 | 1,420 | 1,421 | 1,405 | 1,419 | +2.09% | 1,955,700 | 1兆214億 | -4.38% | 10.46 | 1.13 |
| 03/17 | 1,393 | 1,408 | 1,386 | 1,390 | +1.31% | 1,980,800 | 1兆5億 | -6.52% | 10.25 | 1.1 |
| 03/16 | 1,363 | 1,373 | 1,359 | 1,372 | +0.66% | 1,804,500 | 9876億809万 | -8.04% | 10.11 | 1.09 |
| 03/13 | 1,358 | 1,383 | 1,355 | 1,363 | -0.87% | 2,768,500 | 9811億2961万 | -8.95% | 10.05 | 1.08 |
| 03/12 | 1,400 | 1,408 | 1,362 | 1,375 | -3.85% | 2,442,700 | 9897億6758万 | -8.46% | 10.13 | 1.09 |
| 03/11 | 1,448 | 1,450 | 1,421 | 1,430 | +0.78% | 1,694,700 | 1兆293億 | -4.98% | 10.54 | 1.13 |
| 03/10 | 1,419 | 1,433 | 1,403 | 1,419 | +2.16% | 2,701,900 | 1兆214億 | -5.71% | 10.46 | 1.13 |
| 03/09 | 1,382 | 1,389 | 1,357 | 1,389 | -3.94% | 3,156,400 | 9998億4522万 | -7.71% | 10.24 | 1.1 |
| 03/06 | 1,428 | 1,448 | 1,414 | 1,446 | 0% | 2,285,900 | 1兆408億 | -3.98% | 10.66 | 1.15 |
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 | 1,337 2026/7/31 | 4,411,000 | 9624億1401万 | +0.53% 1,330 | |||
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）
- 2026/07/31 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
399円（2020/08/03） - 235%（3.35倍）
1,337円（7/31）
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。
