- 4578
- 2026/10/01
- 時価
- 6兆2253億円
- PER 予
- 16.97倍
- 2011年以降
- 7.94-38.31倍
（2011-2025年） - PBR
- 1.86倍
- 2011年以降
- 0.81-1.9倍
（2011-2025年） - 配当 予
- 1.74%
- ROE 予
- 10.96%
- ROA 予
- 8.08%
- 資料
- Link
- CSV,JSON
大塚 HD（4578）の株価チャート
株価
10/1
- 前日 (9/30)
- 11,585
- 始値
- 11,565
- 高値
- 11,620
- 安値
- 11,315
- 終値 -1.04%
- 11,465
- 出来高 -18.95%
- 1,462,300
乖離率
- 株価（5日）
移動平均値 - +1.12%
11,338 - 株価（25日）
移動平均値 - -1.66%
11,658 - 出来高（5日）
移動平均値 - -4.28%
1,527,660
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 11,565 | 11,620 | 11,315 | 11,465 | -1.04% | 1,462,300 | - | -1.66% | - | - |
| 09/30 | 11,500 | 11,665 | 11,390 | 11,585 | +1.62% | 1,804,100 | - | -0.88% | - | - |
| 09/29 | 11,505 | 11,545 | 11,220 | 11,400 | +2.89% | 1,790,400 | - | -2.66% | - | - |
| 09/28 | 11,070 | 11,200 | 11,005 | 11,080 | -0.72% | 1,256,500 | - | -5.78% | - | - |
| 09/25 | 11,100 | 11,250 | 11,090 | 11,160 | +1.09% | 1,325,000 | - | -5.42% | - | - |
| 09/24 | 11,280 | 11,290 | 10,870 | 11,040 | -0.72% | 1,701,500 | - | -6.71% | - | - |
| 09/18 | 11,180 | 11,240 | 11,090 | 11,120 | -1.02% | 2,107,000 | - | -6.34% | - | - |
| 09/17 | 10,950 | 11,345 | 10,930 | 11,235 | +3.03% | 1,221,900 | - | -5.67% | - | - |
| 09/16 | 11,360 | 11,410 | 10,745 | 10,905 | -4.55% | 1,912,700 | - | -8.81% | - | - |
| 09/15 | 11,335 | 11,500 | 11,265 | 11,425 | +1.42% | 1,046,300 | - | -4.89% | - | - |
| 09/14 | 11,305 | 11,410 | 11,120 | 11,265 | -0.62% | 1,151,200 | - | -6.57% | - | - |
| 09/11 | 11,275 | 11,405 | 11,225 | 11,335 | -1.13% | 1,681,600 | - | -6.44% | - | - |
| 09/10 | 11,660 | 11,745 | 11,410 | 11,465 | -1.8% | 1,377,300 | - | -5.62% | - | - |
| 09/09 | 11,705 | 11,795 | 11,625 | 11,675 | -1.06% | 1,231,700 | - | -4% | - | - |
| 09/08 | 11,830 | 11,855 | 11,685 | 11,800 | +0.6% | 778,900 | - | -3.08% | - | - |
| 09/07 | 11,850 | 12,025 | 11,730 | 11,730 | -2.49% | 932,300 | - | -3.56% | - | - |
| 09/04 | 12,280 | 12,320 | 12,030 | 12,030 | -1.72% | 1,258,300 | - | -0.89% | - | - |
| 09/03 | 12,260 | 12,385 | 12,170 | 12,240 | +0.41% | 1,178,700 | - | +1.08% | - | - |
| 09/02 | 12,325 | 12,370 | 12,175 | 12,190 | -1.61% | 1,360,700 | - | +0.91% | - | - |
| 09/01 | 12,240 | 12,500 | 12,215 | 12,390 | +1.14% | 955,900 | - | +2.85% | - | - |
| 08/31 | 12,070 | 12,285 | 12,055 | 12,250 | +0.66% | 1,460,800 | - | +2.04% | - | - |
| 08/28 | 12,120 | 12,340 | 12,120 | 12,170 | -0.08% | 1,197,100 | - | +1.75% | - | - |
| 08/27 | 12,340 | 12,350 | 12,140 | 12,180 | -0.37% | 878,100 | - | +2.26% | - | - |
| 08/26 | 12,175 | 12,405 | 12,175 | 12,225 | +1.12% | 986,000 | - | +3.06% | - | - |
| 08/25 | 12,125 | 12,200 | 11,965 | 12,090 | -0.98% | 595,200 | - | +2.31% | - | - |
| 08/24 | 12,295 | 12,330 | 12,195 | 12,210 | +0.12% | 614,400 | - | +3.71% | - | - |
| 08/21 | 12,525 | 12,625 | 12,195 | 12,195 | -3.21% | 828,900 | - | +4% | - | - |
| 08/20 | 12,245 | 12,655 | 12,190 | 12,600 | +4.52% | 1,564,500 | - | +7.91% | - | - |
| 08/19 | 12,340 | 12,375 | 12,025 | 12,055 | +0.12% | 1,250,300 | - | +3.82% | - | - |
| 08/18 | 11,995 | 12,140 | 11,960 | 12,040 | +0.21% | 832,200 | - | +4.08% | - | - |
| 08/17 | 12,160 | 12,200 | 11,920 | 12,015 | -0.12% | 894,500 | - | +4.17% | - | - |
| 08/14 | 12,500 | 12,570 | 12,030 | 12,030 | -3.26% | 1,232,000 | - | +4.65% | - | - |
| 08/13 | 12,280 | 12,445 | 12,220 | 12,435 | +1.51% | 1,103,400 | - | +8.49% | - | - |
| 08/12 | 12,390 | 12,445 | 12,075 | 12,250 | -2.47% | 1,216,400 | - | +7.22% | - | - |
| 08/10 | 12,595 | 12,795 | 12,355 | 12,560 | -1.14% | 1,351,800 | - | +10.16% | - | - |
| 08/07 | 12,285 | 12,735 | 12,220 | 12,705 | +4.4% | 1,723,400 | - | +11.92% | - | - |
| 08/06 | 11,865 | 12,245 | 11,865 | 12,170 | +3.09% | 1,361,200 | - | +7.63% | - | - |
| 08/05 | 12,315 | 12,335 | 11,805 | 11,805 | -1.75% | 2,131,600 | - | +4.96% | - | - |
| 08/04 | 12,000 | 12,525 | 11,750 | 12,015 | +4.48% | 2,954,400 | - | +7.21% | - | - |
| 08/03 | 11,400 | 11,625 | 11,050 | 11,500 | +3.6% | 2,431,900 | - | +3.02% | - | - |
| 07/31 | 10,820 | 11,285 | 10,800 | 11,100 | -1.81% | 1,839,000 | - | -0.35% | - | - |
| 07/30 | 11,510 | 11,560 | 11,100 | 11,305 | -1.74% | 5,382,100 | - | +1.59% | - | - |
| 07/29 | 11,500 | 11,605 | 11,400 | 11,505 | +1.05% | 1,533,600 | - | +3.55% | - | - |
| 07/28 | 11,545 | 11,680 | 11,240 | 11,385 | +0.53% | 1,541,600 | - | +2.76% | - | - |
| 07/27 | 11,100 | 11,360 | 11,050 | 11,325 | +1.52% | 1,320,900 | - | +2.51% | - | - |
| 07/24 | 11,040 | 11,230 | 10,945 | 11,155 | +2.2% | 1,133,500 | - | +1.26% | - | - |
| 07/23 | 11,005 | 11,045 | 10,840 | 10,915 | -0.5% | 988,100 | - | -0.8% | - | - |
| 07/22 | 10,965 | 11,045 | 10,935 | 10,970 | -0.99% | 914,900 | - | -0.17% | - | - |
| 07/21 | 11,400 | 11,400 | 10,930 | 11,080 | +0.73% | 1,189,300 | - | +1.06% | - | - |
| 07/17 | 10,950 | 11,215 | 10,900 | 11,000 | -0.23% | 1,276,700 | - | +0.64% | - | - |
| 07/16 | 10,865 | 11,175 | 10,840 | 11,025 | +0.59% | 1,049,100 | - | +1.17% | - | - |
| 07/15 | 11,150 | 11,190 | 10,865 | 10,960 | -0.36% | 969,400 | - | +0.87% | - | - |
| 07/14 | 11,260 | 11,320 | 10,960 | 11,000 | +0.36% | 925,000 | - | +1.49% | - | - |
| 07/13 | 10,970 | 11,095 | 10,920 | 10,960 | -2.01% | 929,900 | - | +1.4% | - | - |
| 07/10 | 11,325 | 11,350 | 11,005 | 11,185 | +1.04% | 1,288,600 | - | +3.63% | - | - |
| 07/09 | 11,140 | 11,260 | 10,985 | 11,070 | -0.81% | 983,300 | - | +2.8% | - | - |
| 07/08 | 11,500 | 11,505 | 11,160 | 11,160 | -3.08% | 1,291,600 | - | +3.75% | - | - |
| 07/07 | 11,700 | 11,740 | 11,475 | 11,515 | -1.41% | 1,641,000 | - | +7.08% | - | - |
| 07/06 | 11,350 | 11,680 | 11,300 | 11,680 | +3.36% | 933,700 | - | +8.69% | - | - |
| 07/03 | 11,815 | 11,870 | 11,275 | 11,300 | -2.54% | 1,317,400 | - | +5.26% | - | - |
| 07/02 | 10,870 | 11,675 | 10,665 | 11,595 | +8.72% | 1,927,500 | - | +7.84% | - | - |
| 07/01 | 10,700 | 10,840 | 10,600 | 10,665 | -1.3% | 783,100 | - | -0.64% | - | - |
| 06/30 | 11,050 | 11,090 | 10,755 | 10,805 | -0.96% | 1,155,700 | - | +0.43% | - | - |
| 06/29 | 10,920 | 11,065 | 10,815 | 10,910 | +0.14% | 1,150,100 | - | +1.16% | - | - |
| 06/26 | 10,900 | 10,995 | 10,770 | 10,895 | +0.51% | 888,400 | - | +0.8% | - | - |
| 06/25 | 10,985 | 11,010 | 10,810 | 10,840 | -0.28% | 792,700 | - | +0.01% | - | - |
| 06/24 | 10,765 | 10,925 | 10,715 | 10,870 | +1.49% | 1,024,000 | - | -0.03% | - | - |
| 06/23 | 10,680 | 10,845 | 10,585 | 10,710 | +0.94% | 896,900 | - | -1.7% | - | - |
| 06/22 | 10,440 | 10,670 | 10,410 | 10,610 | +0.9% | 743,800 | - | -2.76% | - | - |
| 06/19 | 10,580 | 10,655 | 10,405 | 10,515 | -2.91% | 1,462,400 | - | -3.83% | - | - |
| 06/18 | 10,770 | 10,930 | 10,610 | 10,830 | +2.46% | 928,600 | - | -1.21% | - | - |
| 06/17 | 10,720 | 10,800 | 10,570 | 10,570 | +2.03% | 1,098,300 | - | -3.79% | - | - |
| 06/16 | 10,215 | 10,360 | 10,165 | 10,360 | +1.27% | 892,900 | - | -5.9% | - | - |
| 06/15 | 10,210 | 10,390 | 10,195 | 10,230 | +0.29% | 1,116,600 | - | -7.29% | - | - |
| 06/12 | 10,230 | 10,310 | 10,125 | 10,200 | -0.2% | 1,770,600 | - | -7.82% | - | - |
| 06/11 | 10,210 | 10,350 | 10,185 | 10,220 | -0.44% | 1,275,000 | - | -7.91% | - | - |
| 06/10 | 10,200 | 10,345 | 10,120 | 10,265 | -0.1% | 1,409,700 | - | -7.85% | - | - |
| 06/09 | 10,555 | 10,600 | 10,260 | 10,275 | -2.61% | 1,338,800 | - | -8.07% | - | - |
| 06/08 | 10,575 | 10,675 | 10,395 | 10,550 | -0.28% | 1,044,400 | - | -5.99% | - | - |
| 06/05 | 10,785 | 10,840 | 10,540 | 10,580 | -1.81% | 1,135,900 | - | -5.94% | - | - |
| 06/04 | 11,100 | 11,130 | 10,720 | 10,775 | -2.88% | 1,087,000 | - | -4.22% | - | - |
| 06/03 | 11,000 | 11,190 | 10,650 | 11,095 | -1.94% | 1,285,400 | - | -1.4% | - | - |
| 06/02 | 11,140 | 11,445 | 11,035 | 11,315 | -0.75% | 984,200 | - | +0.64% | - | - |
| 06/01 | 11,480 | 11,545 | 11,245 | 11,400 | -2.69% | 945,700 | - | +1.6% | - | - |
| 05/29 | 11,185 | 11,715 | 11,140 | 11,715 | +5.16% | 2,286,100 | - | +4.71% | - | - |
| 05/28 | 11,290 | 11,400 | 11,075 | 11,140 | -1.5% | 927,700 | - | -0.06% | - | - |
| 05/27 | 11,425 | 11,530 | 11,255 | 11,310 | -1.09% | 1,103,100 | - | +1.68% | - | - |
| 05/26 | 11,570 | 11,575 | 11,365 | 11,435 | -0.78% | 770,400 | - | +3.04% | - | - |
| 05/25 | 11,725 | 11,760 | 11,485 | 11,525 | -1.07% | 823,100 | - | +4.18% | - | - |
| 05/22 | 11,590 | 11,685 | 11,375 | 11,650 | -0.34% | 1,055,700 | - | +5.72% | - | - |
| 05/21 | 11,900 | 11,910 | 11,615 | 11,690 | +2.5% | 1,323,100 | - | +6.53% | - | - |
| 05/20 | 11,385 | 11,660 | 11,145 | 11,405 | +2.52% | 1,712,500 | - | +4.34% | - | - |
| 05/19 | 11,150 | 11,285 | 11,055 | 11,125 | -0.49% | 859,100 | - | +1.95% | - | - |
| 05/18 | 11,250 | 11,430 | 11,125 | 11,180 | -0.49% | 795,800 | - | +2.48% | - | - |
| 05/15 | 11,205 | 11,375 | 11,140 | 11,235 | -1.49% | 917,100 | - | +2.98% | - | - |
| 05/14 | 11,290 | 11,415 | 11,160 | 11,405 | +2.33% | 778,000 | - | +4.56% | - | - |
| 05/13 | 11,155 | 11,280 | 11,025 | 11,145 | +1.41% | 785,100 | - | +2.25% | - | - |
| 05/12 | 10,930 | 11,105 | 10,925 | 10,990 | 0% | 667,100 | - | +0.76% | - | - |
| 05/11 | 10,765 | 11,085 | 10,725 | 10,990 | -0.32% | 1,032,500 | - | +0.57% | - | - |
| 05/08 | 11,200 | 11,200 | 10,875 | 11,025 | -2.09% | 1,554,300 | - | +0.88% | - | - |
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 | |
| 2011年 3月期 | 2,234 12/15 | 1,737 3/15 | 49,842,300 12/15 | 1兆1597億 | 9017億7539万 | +5.72% 4/15 | -9.8% 3/15 |
| 2012年 3月期 | 2,460 3/27 | 1,941 9/8 | 9,686,300 4/27 | 1兆2771億 | 1兆76億 | +6.39% 9/29 | -6.25% 8/22 |
| 2013年 3月期 | 3,320 3/12 | 2,322 4/12 | 9,211,900 5/31 | 1兆7236億 | 1兆2054億 | +13.76% 1/29 | -2.88% 9/5 |
| 2014年 3月期 | 4,019 11/6 | 2,606 10/9 | 5,829,900 12/3 | 2兆2419億 | 1兆3529億 | +12.24% 8/29 | -11.97% 8/8 |
| 2015年 12月期 | 4,774 8/6 | 3,433 2/16 | 5,070,400 4/30 | 2兆6631億 | 1兆9150億 | +13.56% 7/23 | -17.26% 8/25 |
| 2016年 12月期 | 5,139 12/27 | 3,467 2/12 | 4,849,400 6/17 | 2兆8667億 | 1兆9340億 | +16.06% 1/10 | -6.46% 8/4 |
| 2017年 12月期 | 5,895 1/10 | 4,290 9/6 | 21,166,200 1/24 | 3兆2884億 | 2兆3931億 | +5.54% 10/20 | -6.9% 2/6 |
| 2018年 12月期 | 5,832 5/1 | 4,331 12/26 | 2,820,400 2/22 | 3兆2532億 | 2兆4159億 | +10.11% 2/27 | -15.04% 12/26 |
| 2019年 12月期 | 5,072 12/18 | 3,434 6/27 | 5,057,000 9/30 | 2兆8293億 | 1兆9156億 | +9.56% 8/16 | -11.1% 4/19 |
| 2020年 12月期 | 5,158 2/7 | 3,224 3/18 | 3,996,700 7/30 | 2兆8773億 | 1兆7984億 | +13.22% 5/29 | -21.31% 3/16 |
| 2021年 12月期 | 5,013 9/9 | 4,012 12/3 | 4,634,100 11/30 | 2兆7964億 | 2兆2380億 | +6.93% 3/19 | -8.85% 11/18 |
| 2022年 12月期 | 5,000 7/11 7/7 | 3,831 3/8 | 5,562,700 5/31 | 2兆7891億 | 2兆1370億 | +11.26% 6/28 | -8.58% 1/10 |
| 2023年 12月期 | 5,838 12/12 | 3,827 3/3 | 10,278,600 3/3 | 3兆2566億 | 2兆1348億 | +10.86% 5/23 | -7.01% 12/18 |
| 2024年 12月期 | 9,669 11/7 | 5,030 2/13 | 9,853,000 7/30 | 5兆3937億 | 2兆8059億 | +10.6% 8/23 | -6.91% 2/13 |
| 2025年 12月期 | 9,575 12/15 | 6,465 5/15 | 5,242,400 7/30 | 5兆1991億 | 3兆5688億 | +13.07% 8/13 | -11.98% 4/11 |
| 最新 | 11,465 2026/10/1 | 1,462,300 | 6兆2253億 | -1.66% 11,658 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 63%（1.63倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/10/01 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
1,737円（2011/03/15） - 560%（6.6倍）
11,465円（10/1）
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。
