- 4324
- 2026/10/02
- 時価
- 9451億円
- PER 予
- 11.73倍
- 2010年以降
- 赤字-36倍
（2010-2025年） - PBR
- 2.17倍
- 2010年以降
- 0.69-2.64倍
（2010-2025年） - 配当 予
- 0%
- ROE 予
- 18.53%
- ROA 予
- 2.57%
- 資料
- Link
- CSV,JSON
電通グループ（4324）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,564
- 始値
- 3,564
- 高値
- 3,570
- 安値
- 3,505
- 終値 -0.22%
- 3,556
- 出来高 -21.64%
- 766,800
乖離率
- 株価（5日）
移動平均値 - -0.17%
3,562 - 株価（25日）
移動平均値 - -1.66%
3,616 - 出来高（5日）
移動平均値 - -20.3%
962,140
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 | 3,564 | 3,570 | 3,505 | 3,556 | -0.22% | 766,800 | - | -1.66% | - | - |
| 10/01 | 3,526 | 3,582 | 3,496 | 3,564 | +0.03% | 978,500 | - | -1.55% | - | - |
| 09/30 | 3,520 | 3,576 | 3,494 | 3,563 | +0.71% | 900,200 | - | -1.6% | - | - |
| 09/29 | 3,531 | 3,571 | 3,482 | 3,538 | -1.42% | 1,022,400 | - | -2.24% | - | - |
| 09/28 | 3,553 | 3,606 | 3,543 | 3,589 | +0.11% | 1,142,800 | - | -0.88% | - | - |
| 09/25 | 3,569 | 3,612 | 3,556 | 3,585 | +0.67% | 897,300 | - | -0.86% | - | - |
| 09/24 | 3,591 | 3,607 | 3,557 | 3,561 | -0.84% | 973,400 | - | -1.44% | - | - |
| 09/18 | 3,616 | 3,628 | 3,553 | 3,591 | -1.16% | 974,600 | - | -0.55% | - | - |
| 09/17 | 3,638 | 3,665 | 3,620 | 3,633 | +0.28% | 626,700 | - | +0.41% | - | - |
| 09/16 | 3,658 | 3,664 | 3,605 | 3,623 | -0.28% | 742,500 | - | +0.06% | - | - |
| 09/15 | 3,701 | 3,718 | 3,623 | 3,633 | -1.17% | 1,009,400 | - | +0.11% | - | - |
| 09/14 | 3,603 | 3,680 | 3,586 | 3,676 | +2.77% | 825,700 | - | +1.16% | - | - |
| 09/11 | 3,577 | 3,597 | 3,546 | 3,577 | -0.28% | 1,122,000 | - | -1.54% | - | - |
| 09/10 | 3,525 | 3,588 | 3,513 | 3,587 | +1.47% | 959,400 | - | -1.24% | - | - |
| 09/09 | 3,543 | 3,571 | 3,515 | 3,535 | -2% | 946,100 | - | -2.54% | - | - |
| 09/08 | 3,600 | 3,639 | 3,568 | 3,607 | -0.63% | 886,700 | - | -0.5% | - | - |
| 09/07 | 3,716 | 3,733 | 3,630 | 3,630 | -3.48% | 929,900 | - | +0.22% | - | - |
| 09/04 | 3,700 | 3,779 | 3,682 | 3,761 | +1.65% | 852,700 | - | +3.95% | - | - |
| 09/03 | 3,669 | 3,724 | 3,660 | 3,700 | +1.26% | 712,900 | - | +2.27% | - | - |
| 09/02 | 3,759 | 3,826 | 3,622 | 3,654 | -1.93% | 1,644,400 | - | +0.8% | - | - |
| 09/01 | 3,667 | 3,726 | 3,645 | 3,726 | +0.59% | 984,900 | - | +2.81% | - | - |
| 08/31 | 3,683 | 3,716 | 3,639 | 3,704 | +1.15% | 1,737,900 | - | +2.41% | - | - |
| 08/28 | 3,514 | 3,662 | 3,513 | 3,662 | +3.59% | 1,113,300 | - | +1.61% | - | - |
| 08/27 | 3,612 | 3,633 | 3,532 | 3,535 | -2.29% | 919,700 | - | -1.59% | - | - |
| 08/26 | 3,636 | 3,680 | 3,615 | 3,618 | -0.63% | 669,900 | - | +0.89% | - | - |
| 08/25 | 3,636 | 3,688 | 3,603 | 3,641 | +1.59% | 911,000 | - | +1.7% | - | - |
| 08/24 | 3,540 | 3,615 | 3,526 | 3,584 | +1.85% | 541,900 | - | +0.28% | - | - |
| 08/21 | 3,558 | 3,620 | 3,515 | 3,519 | -1.76% | 998,400 | - | -1.4% | - | - |
| 08/20 | 3,520 | 3,613 | 3,509 | 3,582 | +3.11% | 1,191,900 | - | +0.48% | - | - |
| 08/19 | 3,545 | 3,567 | 3,436 | 3,474 | -0.86% | 1,419,500 | - | -2.39% | - | - |
| 08/18 | 3,510 | 3,523 | 3,435 | 3,504 | -0.17% | 1,572,500 | - | -1.43% | - | - |
| 08/17 | 3,401 | 3,561 | 3,400 | 3,510 | -7.09% | 2,769,200 | - | -1.04% | - | - |
| 08/14 | 3,697 | 3,797 | 3,627 | 3,778 | +1.64% | 1,316,700 | - | +6.69% | - | - |
| 08/13 | 3,800 | 3,803 | 3,706 | 3,717 | -2.18% | 1,560,400 | - | +5.42% | - | - |
| 08/12 | 3,775 | 3,806 | 3,718 | 3,800 | +0.69% | 1,526,000 | - | +8.23% | - | - |
| 08/10 | 3,667 | 3,774 | 3,597 | 3,774 | +3.26% | 1,353,100 | - | +8.08% | - | - |
| 08/07 | 3,562 | 3,675 | 3,549 | 3,655 | +2.99% | 1,282,700 | - | +5.33% | - | - |
| 08/06 | 3,480 | 3,549 | 3,442 | 3,549 | +2.48% | 843,200 | - | +2.93% | - | - |
| 08/05 | 3,464 | 3,500 | 3,427 | 3,463 | -0.52% | 1,056,300 | - | +1.02% | - | - |
| 08/04 | 3,536 | 3,539 | 3,464 | 3,481 | -1.02% | 871,400 | - | +1.99% | - | - |
| 08/03 | 3,458 | 3,547 | 3,447 | 3,517 | -0.79% | 1,346,600 | - | +3.5% | - | - |
| 07/31 | 3,693 | 3,707 | 3,545 | 3,545 | -5.79% | 1,590,200 | - | +4.91% | - | - |
| 07/30 | 3,835 | 3,860 | 3,704 | 3,763 | -2.87% | 5,846,500 | - | +12.03% | - | - |
| 07/29 | 3,730 | 3,874 | 3,671 | 3,874 | +6.96% | 2,357,000 | - | +16.41% | - | - |
| 07/28 | 3,586 | 3,622 | 3,520 | 3,622 | +1.71% | 1,723,600 | - | +9.99% | - | - |
| 07/27 | 3,416 | 3,575 | 3,389 | 3,561 | +5.29% | 1,223,900 | - | +8.97% | - | - |
| 07/24 | 3,321 | 3,393 | 3,307 | 3,382 | +0.59% | 759,300 | - | +4.22% | - | - |
| 07/23 | 3,337 | 3,363 | 3,313 | 3,362 | -0.12% | 725,200 | - | +3.89% | - | - |
| 07/22 | 3,395 | 3,451 | 3,334 | 3,366 | -2.86% | 1,145,300 | - | +4.34% | - | - |
| 07/21 | 3,532 | 3,561 | 3,432 | 3,465 | -1.17% | 1,040,300 | - | +7.74% | - | - |
| 07/17 | 3,498 | 3,547 | 3,473 | 3,506 | +1.74% | 1,494,700 | - | +9.53% | - | - |
| 07/16 | 3,453 | 3,468 | 3,416 | 3,446 | +0.58% | 1,054,600 | - | +8.23% | - | - |
| 07/15 | 3,439 | 3,464 | 3,412 | 3,426 | -0.49% | 1,193,900 | - | +7.97% | - | - |
| 07/14 | 3,443 | 3,599 | 3,418 | 3,443 | +2.59% | 1,993,600 | - | +8.92% | - | - |
| 07/13 | 3,394 | 3,395 | 3,331 | 3,356 | +0.96% | 616,500 | - | +6.64% | - | - |
| 07/10 | 3,345 | 3,367 | 3,268 | 3,324 | -0.84% | 869,900 | - | +5.99% | - | - |
| 07/09 | 3,343 | 3,362 | 3,298 | 3,352 | -1.3% | 1,115,400 | - | +7.2% | - | - |
| 07/08 | 3,400 | 3,428 | 3,355 | 3,396 | +1.13% | 1,233,200 | - | +8.99% | - | - |
| 07/07 | 3,322 | 3,380 | 3,295 | 3,358 | +1.6% | 1,339,300 | - | +8.18% | - | - |
| 07/06 | 3,279 | 3,305 | 3,258 | 3,305 | +1.91% | 999,600 | - | +6.82% | - | - |
| 07/03 | 3,202 | 3,299 | 3,184 | 3,243 | +4.44% | 1,536,600 | - | +5.19% | - | - |
| 07/02 | 3,112 | 3,172 | 3,073 | 3,105 | +2.07% | 1,331,100 | - | +1.04% | - | - |
| 07/01 | 3,067 | 3,083 | 3,025 | 3,042 | -1.78% | 966,100 | - | -0.98% | - | - |
| 06/30 | 3,104 | 3,114 | 3,042 | 3,097 | +0.45% | 1,137,600 | - | +0.75% | - | - |
| 06/29 | 3,080 | 3,129 | 3,053 | 3,083 | +0.98% | 1,108,500 | - | +0.36% | - | - |
| 06/26 | 3,035 | 3,073 | 3,021 | 3,053 | +0.59% | 992,700 | - | -0.55% | - | - |
| 06/25 | 3,019 | 3,073 | 2,985 | 3,035 | +1.34% | 899,800 | - | -1.14% | - | - |
| 06/24 | 3,026 | 3,042 | 2,976 | 2,995 | +0.07% | 906,100 | - | -2.54% | - | - |
| 06/23 | 2,985 | 3,020 | 2,963 | 2,993 | -0.73% | 1,066,900 | - | -2.79% | - | - |
| 06/22 | 2,955 | 3,028 | 2,952 | 3,015 | +1.31% | 978,400 | - | -2.33% | - | - |
| 06/19 | 3,116 | 3,116 | 2,944 | 2,976 | -5.58% | 1,824,300 | - | -3.66% | - | - |
| 06/18 | 3,078 | 3,152 | 3,070 | 3,152 | +1.45% | 1,414,400 | - | +1.97% | - | - |
| 06/17 | 3,141 | 3,157 | 3,091 | 3,107 | -0.48% | 937,500 | - | +0.71% | - | - |
| 06/16 | 3,152 | 3,165 | 3,095 | 3,122 | +0.68% | 1,166,400 | - | +1.2% | - | - |
| 06/15 | 3,045 | 3,147 | 3,036 | 3,101 | +1.01% | 1,165,200 | - | +0.58% | - | - |
| 06/12 | 3,200 | 3,207 | 3,042 | 3,070 | -3.25% | 1,478,200 | - | -0.29% | - | - |
| 06/11 | 3,156 | 3,178 | 3,101 | 3,173 | +1.6% | 1,478,000 | - | +3.09% | - | - |
| 06/10 | 3,130 | 3,151 | 3,071 | 3,123 | +0.45% | 1,403,900 | - | +1.83% | - | - |
| 06/09 | 3,112 | 3,163 | 3,083 | 3,109 | +0.94% | 1,531,200 | - | +1.57% | - | - |
| 06/08 | 3,060 | 3,139 | 3,050 | 3,080 | -0.55% | 1,320,600 | - | +0.79% | - | - |
| 06/05 | 3,115 | 3,137 | 3,071 | 3,097 | +0.72% | 1,264,500 | - | +1.47% | - | - |
| 06/04 | 3,080 | 3,104 | 3,021 | 3,075 | -0.87% | 1,217,900 | - | +0.95% | - | - |
| 06/03 | 3,069 | 3,102 | 3,010 | 3,102 | +0.29% | 1,120,100 | - | +1.94% | - | - |
| 06/02 | 3,097 | 3,123 | 3,048 | 3,093 | +2.18% | 1,467,800 | - | +1.71% | - | - |
| 06/01 | 3,000 | 3,052 | 2,978 | 3,027 | +0.7% | 1,030,800 | - | -0.43% | - | - |
| 05/29 | 3,040 | 3,099 | 3,006 | 3,006 | -2.12% | 1,196,200 | - | -1.15% | - | - |
| 05/28 | 3,112 | 3,112 | 3,050 | 3,071 | -0.65% | 935,000 | - | +0.75% | - | - |
| 05/27 | 3,077 | 3,129 | 3,073 | 3,091 | +0.98% | 1,242,700 | - | +1.34% | - | - |
| 05/26 | 3,031 | 3,073 | 3,025 | 3,061 | +1.19% | 1,036,300 | - | +0.36% | - | - |
| 05/25 | 3,090 | 3,090 | 2,982 | 3,025 | -0.79% | 984,400 | - | -0.85% | - | - |
| 05/22 | 3,051 | 3,077 | 3,012 | 3,049 | -2.31% | 1,211,800 | - | -0.16% | - | - |
| 05/21 | 3,145 | 3,148 | 3,065 | 3,121 | -0.51% | 1,150,300 | - | +2.06% | - | - |
| 05/20 | 3,153 | 3,183 | 3,096 | 3,137 | -1.6% | 1,417,600 | - | +2.92% | - | - |
| 05/19 | 3,107 | 3,195 | 3,092 | 3,188 | +4.15% | 1,782,500 | - | +4.87% | - | - |
| 05/18 | 3,105 | 3,122 | 3,015 | 3,061 | +0.86% | 1,804,800 | - | +1.02% | - | - |
| 05/15 | 2,992 | 3,040 | 2,950 | 3,035 | +1.54% | 1,744,000 | - | +0.46% | - | - |
| 05/14 | 3,069 | 3,084 | 2,985 | 2,989 | -3.92% | 1,197,900 | - | -0.8% | - | - |
| 05/13 | 3,120 | 3,167 | 3,093 | 3,111 | +0.81% | 2,410,800 | - | +3.56% | - | - |
| 05/12 | 3,015 | 3,123 | 3,004 | 3,086 | +3.21% | 2,287,400 | - | +3.28% | - | - |
| 05/11 | 3,054 | 3,072 | 2,966 | 2,990 | -1.81% | 1,724,000 | - | +0.47% | - | - |
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 | 3,556 2026/10/2 | 766,800 | 9451億8480万 | -1.66% 3,616 | |||
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）
- 2026/10/02 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,282円（2009/03/06） - 177%（2.77倍）
3,556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。
