電通グループ（4324）の株価チャート
株価
3/27
- 前日 (3/26)
- 2,703
- 始値
- 2,734
- 高値
- 2,758
- 安値
- 2,715
- 終値 +0.74%
- 2,723
- 出来高 +33.83%
- 1,488,100
乖離率
- 株価（5日）
移動平均値 - -0.04%
2,724 - 株価（25日）
移動平均値 - -2.68%
2,798 - 出来高（5日）
移動平均値 - +28.04%
1,162,220
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 2,734 | 2,758 | 2,715 | 2,723 | +0.74% | 1,488,100 | 7237億7340万 | -2.68% | 10.14 | 1.89 |
| 03/26 | 2,719 | 2,723 | 2,684 | 2,703 | -1.28% | 1,111,900 | 7184億5740万 | -3.57% | 10.07 | 1.87 |
| 03/25 | 2,735 | 2,772 | 2,731 | 2,738 | -0.36% | 983,400 | 7277億6040万 | -2.74% | 10.2 | 1.9 |
| 03/24 | 2,730 | 2,764 | 2,714 | 2,748 | +1.48% | 937,800 | 7304億1840万 | -2.69% | 10.23 | 1.9 |
| 03/23 | 2,689 | 2,716 | 2,674 | 2,708 | -2.24% | 1,289,900 | 7197億8640万 | -4.41% | 10.09 | 1.88 |
| 03/19 | 2,785 | 2,848 | 2,770 | 2,770 | -2.94% | 2,738,500 | 7362億6600万 | -2.53% | 10.32 | 1.92 |
| 03/18 | 2,819 | 2,862 | 2,809 | 2,854 | +2.15% | 1,873,800 | 7585億9320万 | +0.11% | 10.63 | 1.98 |
| 03/17 | 2,780 | 2,803 | 2,767 | 2,794 | +1.49% | 991,300 | 7426億4520万 | -2.03% | 10.41 | 1.93 |
| 03/16 | 2,751 | 2,760 | 2,712 | 2,753 | -0.79% | 1,269,000 | 7317億4740万 | -3.54% | 10.25 | 1.91 |
| 03/13 | 2,745 | 2,776 | 2,723 | 2,775 | -0.72% | 1,386,900 | 7375億9500万 | -2.84% | 10.34 | 1.92 |
| 03/12 | 2,750 | 2,795 | 2,744 | 2,795 | +0.76% | 1,111,000 | 7429億1100万 | -2.14% | 10.41 | 1.94 |
| 03/11 | 2,842 | 2,875 | 2,769 | 2,774 | -2.08% | 1,562,600 | 7373億2920万 | -3.11% | 10.33 | 1.92 |
| 03/10 | 2,830 | 2,858 | 2,798 | 2,833 | -0.42% | 1,455,700 | 7530億1140万 | -1.32% | 10.55 | 1.96 |
| 03/09 | 2,800 | 2,863 | 2,798 | 2,845 | -1.9% | 1,430,300 | 7562億100万 | -1.11% | 10.6 | 1.97 |
| 03/06 | 2,777 | 2,900 | 2,775 | 2,900 | +3.5% | 1,326,200 | 7708億2000万 | +0.62% | 10.8 | 2.01 |
| 03/05 | 2,840 | 2,860 | 2,792 | 2,802 | +1.16% | 1,939,100 | 7447億7160万 | -2.91% | 10.44 | 1.94 |
| 03/04 | 2,707 | 2,773 | 2,684 | 2,770 | +1.32% | 1,989,000 | 7362億6600万 | -4.35% | 10.32 | 1.92 |
| 03/03 | 2,850 | 2,868 | 2,733 | 2,734 | -4.81% | 1,695,700 | 7266億9720万 | -5.98% | 10.18 | 1.89 |
| 03/02 | 2,900 | 2,930 | 2,852 | 2,872 | -1.85% | 1,176,300 | 7633億7760万 | -1.78% | 10.7 | 1.99 |
| 02/27 | 2,950 | 2,967 | 2,898 | 2,926 | +1.77% | 1,382,100 | 7777億3080万 | -0.2% | 10.9 | 2.03 |
| 02/26 | 2,794 | 2,900 | 2,791 | 2,875 | +2.83% | 1,801,200 | 7641億7500万 | -2.08% | 10.71 | 1.99 |
| 02/25 | 2,752 | 2,815 | 2,746 | 2,796 | +1.08% | 1,063,200 | 7431億7680万 | -5.03% | 10.41 | 1.94 |
| 02/24 | 2,788 | 2,806 | 2,739 | 2,766 | -2.3% | 1,943,600 | 7352億280万 | -6.46% | 10.3 | 1.92 |
| 02/20 | 2,853 | 2,867 | 2,821 | 2,831 | -0.81% | 1,148,200 | 7524億7980万 | -4.84% | 10.54 | 1.96 |
| 02/19 | 2,945 | 2,953 | 2,854 | 2,854 | -0.49% | 1,837,800 | 7585億9320万 | -4.42% | 10.63 | 1.98 |
| 02/18 | 2,952 | 2,986 | 2,849 | 2,868 | -4.27% | 2,640,700 | 7623億1440万 | -4.3% | 10.68 | 1.99 |
| 02/17 | 3,010 | 3,026 | 2,939 | 2,996 | +0.91% | 1,568,400 | 7963億3680万 | -0.93% | 11.16 | 2.07 |
| 02/16 | 3,151 | 3,153 | 2,944 | 2,969 | +0.54% | 3,398,800 | 7891億6020万 | -2.43% | 11.06 | 2.06 |
| 02/13 | 2,996 | 3,050 | 2,920 | 2,953 | +0.24% | 5,724,900 | 7849億740万 | -3.5% | 11 | 2.04 |
| 02/12 | 2,975 | 2,991 | 2,931 | 2,946 | -1.47% | 1,732,000 | 7830億4680万 | -4.38% | 10.97 | 2.04 |
| 02/10 | 2,920 | 2,993 | 2,907 | 2,990 | +3.53% | 1,425,300 | 7947億4200万 | -3.58% | 11.14 | 2.07 |
| 02/09 | 3,040 | 3,044 | 2,888 | 2,888 | +1.69% | 2,559,000 | 7676億3040万 | -7.35% | 10.76 | 2 |
| 02/06 | 2,830 | 2,871 | 2,807 | 2,840 | +1.61% | 2,073,200 | 7548億7200万 | -9.41% | 10.58 | 1.97 |
| 02/05 | 2,830 | 2,888 | 2,795 | 2,795 | +0.5% | 3,217,500 | 7429億1100万 | -11.41% | 10.41 | 1.94 |
| 02/04 | 2,856 | 2,872 | 2,774 | 2,781 | -6.55% | 4,740,500 | 7391億8980万 | -12.49% | 10.36 | 1.93 |
| 02/03 | 2,965 | 2,996 | 2,954 | 2,976 | +0.27% | 1,400,000 | 7910億2080万 | -7.03% | 11.08 | 2.06 |
| 02/02 | 2,986 | 3,027 | 2,968 | 2,968 | -0.84% | 1,411,400 | 7888億9440万 | -7.68% | 11.05 | 2.06 |
| 01/30 | 2,980 | 3,008 | 2,968 | 2,993 | +0.84% | 1,024,400 | 7955億3940万 | -7.34% | 11.15 | 2.07 |
| 01/29 | 2,973 | 2,976 | 2,920 | 2,968 | -1.07% | 1,862,900 | 7888億9440万 | -8.48% | 11.05 | 2.06 |
| 01/28 | 3,024 | 3,047 | 2,999 | 3,000 | -1.67% | 1,050,300 | 7974億 | -8% | 11.17 | 2.08 |
| 01/27 | 3,032 | 3,081 | 3,025 | 3,051 | -0.42% | 829,300 | 8109億5580万 | -6.92% | 11.36 | 2.11 |
| 01/26 | 3,074 | 3,094 | 3,041 | 3,064 | -2.05% | 911,600 | 8144億1120万 | -6.9% | 11.41 | 2.12 |
| 01/23 | 3,097 | 3,145 | 3,070 | 3,128 | +2.02% | 1,007,800 | 8314億2240万 | -5.3% | 11.65 | 2.17 |
| 01/22 | 3,022 | 3,079 | 3,013 | 3,066 | +1.29% | 1,257,600 | 8149億4280万 | -7.4% | 11.42 | 2.12 |
| 01/21 | 3,037 | 3,065 | 2,996 | 3,027 | -2.13% | 1,954,100 | 8045億7660万 | -8.88% | 11.27 | 2.1 |
| 01/20 | 3,120 | 3,141 | 3,093 | 3,093 | -1.06% | 967,900 | 8221億1940万 | -7.15% | 11.52 | 2.14 |
| 01/19 | 3,152 | 3,169 | 3,093 | 3,126 | -2.25% | 1,841,500 | 8308億9080万 | -6.44% | 11.64 | 2.16 |
| 01/16 | 3,146 | 3,229 | 3,135 | 3,198 | +2.9% | 2,296,100 | 8500億2840万 | -4.62% | 11.91 | 2.21 |
| 01/15 | 3,162 | 3,193 | 3,106 | 3,108 | -1.08% | 2,780,600 | 8261億640万 | -7.53% | 11.58 | 2.15 |
| 01/14 | 3,552 | 3,552 | 3,137 | 3,142 | -11.29% | 5,193,600 | 8351億4360万 | -6.85% | 11.7 | 2.18 |
| 01/13 | 3,520 | 3,550 | 3,470 | 3,542 | +2.1% | 1,383,800 | 9414億6360万 | +4.64% | 13.19 | 2.45 |
| 01/09 | 3,437 | 3,473 | 3,406 | 3,469 | +2.45% | 1,295,100 | 9220億6020万 | +2.6% | 12.92 | 2.4 |
| 01/08 | 3,495 | 3,532 | 3,377 | 3,386 | -2.7% | 1,197,200 | 8999億9880万 | +0.15% | 12.61 | 2.34 |
| 01/07 | 3,433 | 3,498 | 3,412 | 3,480 | +0.72% | 876,700 | 9249億8400万 | +2.78% | 12.96 | 2.41 |
| 01/06 | 3,385 | 3,455 | 3,381 | 3,455 | +2.07% | 962,200 | 9183億3900万 | +1.98% | 12.87 | 2.39 |
| 01/05 | 3,333 | 3,408 | 3,333 | 3,385 | +1.84% | 1,083,800 | 8997億3300万 | -0.09% | 12.61 | 2.34 |
| 2025 | ||||||||||
| 12/30 | 3,369 | 3,374 | 3,314 | 3,324 | -0.81% | 661,300 | 8835億1920万 | -1.98% | - | 2.3 |
| 12/29 | 3,365 | 3,378 | 3,326 | 3,351 | -0.62% | 746,000 | 8906億9580万 | -1.35% | - | 2.32 |
| 12/26 | 3,399 | 3,408 | 3,356 | 3,372 | +0.24% | 588,400 | 8962億7760万 | -0.91% | - | 2.34 |
| 12/25 | 3,350 | 3,371 | 3,319 | 3,364 | +1.2% | 534,500 | 8941億5120万 | -1.26% | - | 2.33 |
| 12/24 | 3,326 | 3,336 | 3,309 | 3,324 | -0.15% | 638,900 | 8835億1920万 | -2.55% | - | 2.3 |
| 12/23 | 3,315 | 3,355 | 3,251 | 3,329 | +0.15% | 1,095,300 | 8848億4820万 | -2.58% | - | 2.31 |
| 12/22 | 3,375 | 3,410 | 3,324 | 3,324 | -2.49% | 860,000 | 8835億1920万 | -2.78% | - | 2.3 |
| 12/19 | 3,431 | 3,459 | 3,389 | 3,409 | -0.47% | 1,953,700 | 9061億1220万 | -0.23% | - | 2.36 |
| 12/18 | 3,418 | 3,448 | 3,399 | 3,425 | +1.12% | 704,300 | 9103億6500万 | +0.38% | - | 2.37 |
| 12/17 | 3,388 | 3,411 | 3,339 | 3,387 | +0.5% | 895,300 | 9002億6460万 | -0.53% | - | 2.35 |
| 12/16 | 3,367 | 3,407 | 3,332 | 3,370 | +1.26% | 1,185,900 | 8957億4600万 | -0.85% | - | 2.33 |
| 12/15 | 3,383 | 3,393 | 3,300 | 3,328 | -0.33% | 1,048,400 | 8845億8240万 | -1.92% | - | 2.3 |
| 12/12 | 3,268 | 3,349 | 3,247 | 3,339 | +2.83% | 1,491,200 | 8875億620万 | -1.36% | - | 2.31 |
| 12/11 | 3,350 | 3,365 | 3,208 | 3,247 | -3.07% | 1,333,800 | 8630億5260万 | -3.79% | - | 2.25 |
| 12/10 | 3,400 | 3,426 | 3,350 | 3,350 | -1.9% | 868,700 | 8904億3000万 | -0.53% | - | 2.32 |
| 12/09 | 3,400 | 3,447 | 3,385 | 3,415 | +0.35% | 900,800 | 9077億700万 | +1.7% | - | 2.36 |
| 12/08 | 3,430 | 3,445 | 3,396 | 3,403 | -0.29% | 823,800 | 9045億1740万 | +1.79% | - | 2.36 |
| 12/05 | 3,445 | 3,451 | 3,404 | 3,413 | -0.87% | 794,900 | 9071億7540万 | +2.49% | - | 2.36 |
| 12/04 | 3,388 | 3,443 | 3,338 | 3,443 | +0.06% | 1,089,000 | 9151億4940万 | +3.83% | - | 2.38 |
| 12/03 | 3,433 | 3,474 | 3,397 | 3,441 | -0.69% | 748,900 | 9146億1780万 | +4.18% | - | 2.38 |
| 12/02 | 3,452 | 3,523 | 3,447 | 3,465 | -0.86% | 858,500 | 9209億9700万 | +5.19% | - | 2.4 |
| 12/01 | 3,526 | 3,548 | 3,472 | 3,495 | -1.41% | 949,700 | 9289億7100万 | +6.55% | - | 2.42 |
| 11/28 | 3,501 | 3,554 | 3,488 | 3,545 | +2.63% | 1,162,800 | 9422億6100万 | +8.51% | - | 2.45 |
| 11/27 | 3,431 | 3,486 | 3,430 | 3,454 | -0.29% | 702,700 | 9180億7320万 | +6.24% | - | 2.39 |
| 11/26 | 3,443 | 3,486 | 3,434 | 3,464 | -0.23% | 873,600 | 9207億3120万 | +7.01% | - | 2.4 |
| 11/25 | 3,474 | 3,489 | 3,421 | 3,472 | -0.94% | 1,005,600 | 9228億5760万 | +7.79% | - | 2.4 |
| 11/21 | 3,443 | 3,509 | 3,441 | 3,505 | +1.15% | 1,151,900 | 9316億2900万 | +9.39% | - | 2.43 |
| 11/20 | 3,478 | 3,548 | 3,465 | 3,465 | -0.14% | 1,775,800 | 9209億9700万 | +8.69% | - | 2.4 |
| 11/19 | 3,466 | 3,497 | 3,436 | 3,470 | +0.03% | 1,585,500 | 9223億2600万 | +9.39% | - | 2.4 |
| 11/18 | 3,410 | 3,507 | 3,386 | 3,469 | +2.54% | 2,715,800 | 9220億6020万 | +9.92% | - | 2.4 |
| 11/17 | 3,285 | 3,430 | 3,285 | 3,383 | +3.74% | 3,095,800 | 8992億140万 | +7.7% | - | 2.34 |
| 11/14 | 3,351 | 3,352 | 3,225 | 3,261 | -0.61% | 1,427,700 | 8667億7380万 | +4.09% | - | 2.26 |
| 11/13 | 3,270 | 3,313 | 3,236 | 3,281 | +0.77% | 1,539,800 | 8720億8980万 | +4.89% | - | 2.27 |
| 11/12 | 3,294 | 3,342 | 3,252 | 3,256 | +0.22% | 1,448,500 | 8654億4480万 | +4.23% | - | 2.25 |
| 11/11 | 3,230 | 3,285 | 3,203 | 3,249 | +0.9% | 1,405,900 | 8635億8420万 | +4.1% | - | 2.25 |
| 11/10 | 3,150 | 3,220 | 3,124 | 3,220 | +3.11% | 1,571,500 | 8558億7600万 | +3.37% | - | 2.23 |
| 11/07 | 3,078 | 3,127 | 3,074 | 3,123 | +0.97% | 840,100 | 8300億9340万 | +0.35% | - | 2.16 |
| 11/06 | 3,080 | 3,127 | 3,070 | 3,093 | +0.88% | 1,054,800 | 8221億1940万 | -0.74% | - | 2.14 |
| 11/05 | 3,120 | 3,122 | 3,005 | 3,066 | -0.84% | 1,146,300 | 8149億4280万 | -1.76% | - | 2.12 |
| 11/04 | 3,050 | 3,105 | 3,031 | 3,092 | +1.58% | 1,414,200 | 8218億5360万 | -1.06% | - | 2.14 |
| 10/31 | 3,061 | 3,076 | 3,035 | 3,044 | -1.07% | 1,011,500 | 8090億9520万 | -2.87% | - | 2.11 |
| 10/30 | 3,050 | 3,085 | 3,023 | 3,077 | +0.13% | 991,700 | 8178億6660万 | -2.19% | - | 2.13 |
| 10/29 | 3,103 | 3,126 | 3,049 | 3,073 | -1.57% | 1,127,100 | 8168億340万 | -2.57% | - | 2.13 |
| 10/28 | 3,163 | 3,173 | 3,118 | 3,122 | -2.28% | 855,100 | 8298億2760万 | -1.33% | - | 2.16 |
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 | 3,570 357,000 6/21 | 2,070 207,000 3/18 | 5,076,500 50,765 3/14 | - | - | +9.64% 4/11 | -18.38% 1/22 |
| 2009年 3月期 | 2,660 266,000 6/2 | 1,282 3/6 | 6,486,300 64,863 6/13 | - | - | +16.21% 3/24 | -27.39% 10/27 |
| 2010年 3月期 | 2,486 3/31 | 1,431 4/1 | 5,157,400 3/12 | 6915億6542万 | - | +12.88% 3/12 | -8.11% 7/13 |
| 2011年 3月期 | 2,800 3/1 | 1,858 10/13 10/12 | 4,072,700 6/11 | 7789億1520万 | 5168億6587万 | +12.45% 11/22 | -23.23% 3/15 |
| 2012年 3月期 | 2,663 3/15 | 2,042 6/8 | 3,870,700 12/9 | 7408億399万 | 5680億5172万 | +11.11% 7/8 | -8.53% 8/9 |
| 2013年 3月期 | 3,035 3/21 3/15 | 1,747 11/12 | 4,343,600 3/8 | 8442億8844万 | 4859億8744万 | +16.28% 5/7 | -10.49% 10/10 |
| 2014年 3月期 | 4,375 12/3 | 2,550 4/3 | 7,695,800 7/30 | 1兆2170億 | 7093億6920万 | +16.75% 5/10 | -13.42% 5/30 |
| 2015年 3月期 | 7,290 8/11 | 3,515 10/17 | 3,477,800 8/25 | 2兆1025億 | 1兆137億 | +13.9% 11/13 | -17.04% 8/25 |
| 2016年 12月期 | 6,660 1/4 | 4,410 7/8 | 4,718,600 3/11 | 1兆9208億 | 1兆2718億 | +10.9% 9/5 | -14.37% 2/12 |
| 2017年 12月期 | 6,550 5/9 5/8 | 4,425 9/6 | 4,158,800 10/25 | 1兆8890億 | 1兆2762億 | +13.69% 2/22 | -9.4% 8/24 |
| 2018年 12月期 | 5,710 10/22 10/3 | 4,330 3/27 | 4,736,900 7/20 | 1兆6468億 | 1兆2488億 | +8.67% 4/24 | -9.15% 12/25 |
| 2019年 12月期 | 5,350 1/21 | 3,310 8/6 | 3,300,700 7/30 | 1兆5429億 | 9546億3710万 | +7.72% 11/15 | -15.45% 5/24 |
| 2020年 12月期 | 3,840 1/17 | 1,806 4/6 | 5,381,600 5/28 | 1兆1074億 | 5208億6846万 | +32.62% 5/28 | -33.05% 3/13 |
| 2021年 12月期 | 4,465 11/8 | 2,876 1/5 | 3,333,800 8/12 | 1兆2877億 | 8294億6716万 | +16.48% 2/8 | -12.62% 12/2 |
| 2022年 12月期 | 5,060 3/30 | 3,795 1/27 | 2,680,600 2/15 | 1兆4593億 | 1兆945億 | +16.98% 2/16 | -10.82% 5/26 |
| 2023年 12月期 | 4,960 5/15 | 3,514 12/18 | 4,772,400 11/15 | 1兆3400億 | 9493億6105万 | +8.16% 3/8 | -11.24% 8/16 |
| 2024年 12月期 | 4,910 11/14 | 3,554 8/5 | 7,471,500 11/18 | 1兆3050億 | 9601億6766万 | +12.68% 8/27 | -21.6% 11/19 |
| 2025年 12月期 | 3,808 1/6 | 2,652 4/9 | 19,431,100 8/15 | 1兆121億 | 7049億160万 | +10.22% 9/22 | -17.49% 4/9 |
| 最新 | 2,723 2026/3/27 | 1,488,100 | 7237億7340万 | -2.68% 2,798 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 49%（1.49倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/24 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/24
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/03/27 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
1,282円（2009/03/06） - 112%（2.12倍）
2,723円（3/27）
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。
