- 4681
- 2026/09/25
- 時価
- 3880億円
- PER 予
- 18.08倍
- 2010年以降
- 赤字-41.78倍
（2010-2026年） - PBR
- 2.33倍
- 2010年以降
- 0.78-3.73倍
（2010-2026年） - 配当 予
- 2.01%
- ROE 予
- 12.89%
- ROA 予
- 3.9%
- 資料
- Link
- CSV,JSON
リゾートトラスト（4681）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,786
- 始値
- 1,768
- 高値
- 1,798
- 安値
- 1,765
- 終値 +0.11%
- 1,788
- 出来高 -3.91%
- 392,800
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,785 - 株価（25日）
移動平均値 - -1.87%
1,822 - 出来高（5日）
移動平均値 - +5.81%
371,240
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,768 | 1,798 | 1,765 | 1,788 | +0.11% | 392,800 | - | -1.87% | - | - |
| 09/24 | 1,775 | 1,798 | 1,766 | 1,786 | -0.11% | 408,800 | - | -2.03% | - | - |
| 09/18 | 1,796 | 1,797 | 1,777 | 1,788 | -0.28% | 510,700 | - | -1.97% | - | - |
| 09/17 | 1,780 | 1,799 | 1,774 | 1,793 | +1.24% | 254,400 | - | -1.75% | - | - |
| 09/16 | 1,785 | 1,790 | 1,767 | 1,771 | -0.62% | 289,500 | - | -3.12% | - | - |
| 09/15 | 1,800 | 1,817 | 1,782 | 1,782 | -0.22% | 323,600 | - | -2.84% | - | - |
| 09/14 | 1,763 | 1,789 | 1,757 | 1,786 | +1.65% | 304,100 | - | -2.51% | - | - |
| 09/11 | 1,757 | 1,773 | 1,738 | 1,757 | -0.34% | 486,300 | - | -4.04% | - | - |
| 09/10 | 1,755 | 1,776 | 1,745 | 1,763 | -0.23% | 531,800 | - | -3.71% | - | - |
| 09/09 | 1,788 | 1,789 | 1,762 | 1,767 | -1.56% | 611,600 | - | -3.39% | - | - |
| 09/08 | 1,780 | 1,800 | 1,772 | 1,795 | -0.06% | 451,600 | - | -1.75% | - | - |
| 09/07 | 1,806 | 1,810 | 1,786 | 1,796 | -0.61% | 312,300 | - | -1.64% | - | - |
| 09/04 | 1,806 | 1,814 | 1,800 | 1,807 | -0.66% | 309,900 | - | -1.04% | - | - |
| 09/03 | 1,824 | 1,827 | 1,809 | 1,819 | -0.27% | 293,400 | - | -0.49% | - | - |
| 09/02 | 1,850 | 1,858 | 1,820 | 1,824 | -3.49% | 536,400 | - | -0.27% | - | - |
| 09/01 | 1,873 | 1,917 | 1,870 | 1,890 | -0.11% | 414,200 | - | +3.39% | - | - |
| 08/31 | 1,890 | 1,908 | 1,881 | 1,892 | +0.58% | 498,400 | - | +3.78% | - | - |
| 08/28 | 1,870 | 1,881 | 1,861 | 1,881 | +0.05% | 388,600 | - | +3.58% | - | - |
| 08/27 | 1,905 | 1,916 | 1,872 | 1,880 | -1.42% | 603,500 | - | +3.98% | - | - |
| 08/26 | 1,870 | 1,907 | 1,867 | 1,907 | +2.14% | 767,700 | - | +5.83% | - | - |
| 08/25 | 1,886 | 1,895 | 1,867 | 1,867 | -0.05% | 518,600 | - | +4.01% | - | - |
| 08/24 | 1,863 | 1,877 | 1,853 | 1,868 | +0.7% | 421,600 | - | +4.36% | - | - |
| 08/21 | 1,845 | 1,858 | 1,838 | 1,855 | +0.43% | 286,000 | - | +3.98% | - | - |
| 08/20 | 1,850 | 1,860 | 1,831 | 1,847 | +0.93% | 583,900 | - | +3.82% | - | - |
| 08/19 | 1,840 | 1,846 | 1,808 | 1,830 | +0.88% | 418,100 | - | +3.16% | - | - |
| 08/18 | 1,814 | 1,826 | 1,790 | 1,814 | 0% | 409,000 | - | +2.54% | - | - |
| 08/17 | 1,844 | 1,850 | 1,814 | 1,814 | -0.98% | 479,200 | - | +2.72% | - | - |
| 08/14 | 1,848 | 1,858 | 1,810 | 1,832 | -1.51% | 594,900 | - | +3.91% | - | - |
| 08/13 | 1,911 | 1,927 | 1,845 | 1,860 | -2.41% | 1,621,600 | - | +5.62% | - | - |
| 08/12 | 1,792 | 1,939 | 1,780 | 1,906 | +8.79% | 2,202,500 | - | +8.42% | - | - |
| 08/10 | 1,760 | 1,760 | 1,737 | 1,752 | -0.4% | 315,100 | - | -0.11% | - | - |
| 08/07 | 1,741 | 1,765 | 1,736 | 1,759 | +1.03% | 344,200 | - | +0.29% | - | - |
| 08/06 | 1,739 | 1,752 | 1,718 | 1,741 | +1.16% | 319,700 | - | -0.74% | - | - |
| 08/05 | 1,737 | 1,743 | 1,716 | 1,721 | -0.46% | 305,300 | - | -1.83% | - | - |
| 08/04 | 1,742 | 1,757 | 1,723 | 1,729 | -2.37% | 439,700 | - | -1.43% | - | - |
| 08/03 | 1,795 | 1,795 | 1,749 | 1,771 | -1.06% | 407,900 | - | +0.91% | - | - |
| 07/31 | 1,789 | 1,825 | 1,779 | 1,790 | -3.19% | 600,800 | - | +2.11% | - | - |
| 07/30 | 1,863 | 1,870 | 1,823 | 1,849 | -0.38% | 671,000 | - | +5.54% | - | - |
| 07/29 | 1,800 | 1,877 | 1,791 | 1,856 | +3.46% | 755,900 | - | +6.24% | - | - |
| 07/28 | 1,771 | 1,797 | 1,756 | 1,794 | +1.7% | 588,100 | - | +3.04% | - | - |
| 07/27 | 1,715 | 1,769 | 1,711 | 1,764 | +3.64% | 545,000 | - | +1.44% | - | - |
| 07/24 | 1,680 | 1,709 | 1,675 | 1,702 | +0.12% | 327,800 | - | -2.01% | - | - |
| 07/23 | 1,711 | 1,724 | 1,693 | 1,700 | -1.39% | 376,700 | - | -2.19% | - | - |
| 07/22 | 1,730 | 1,737 | 1,710 | 1,724 | -0.58% | 348,700 | - | -0.86% | - | - |
| 07/21 | 1,740 | 1,748 | 1,727 | 1,734 | +0.12% | 375,000 | - | -0.29% | - | - |
| 07/17 | 1,722 | 1,749 | 1,722 | 1,732 | +0.99% | 375,300 | - | -0.29% | - | - |
| 07/16 | 1,737 | 1,760 | 1,712 | 1,715 | -1.27% | 311,000 | - | -1.27% | - | - |
| 07/15 | 1,729 | 1,742 | 1,721 | 1,737 | +0.75% | 312,300 | - | +0.06% | - | - |
| 07/14 | 1,718 | 1,736 | 1,703 | 1,724 | +1.06% | 237,300 | - | -0.58% | - | - |
| 07/13 | 1,733 | 1,742 | 1,701 | 1,706 | -1.56% | 354,200 | - | -1.56% | - | - |
| 07/10 | 1,749 | 1,749 | 1,726 | 1,733 | -0.69% | 485,800 | - | +0.17% | - | - |
| 07/09 | 1,766 | 1,767 | 1,740 | 1,745 | -1.58% | 395,000 | - | +1.1% | - | - |
| 07/08 | 1,800 | 1,804 | 1,770 | 1,773 | -0.89% | 431,600 | - | +3.08% | - | - |
| 07/07 | 1,810 | 1,814 | 1,782 | 1,789 | -0.61% | 483,300 | - | +4.25% | - | - |
| 07/06 | 1,756 | 1,800 | 1,756 | 1,800 | +2.21% | 417,900 | - | +5.26% | - | - |
| 07/03 | 1,785 | 1,800 | 1,759 | 1,761 | +0.28% | 434,100 | - | +3.35% | - | - |
| 07/02 | 1,764 | 1,783 | 1,747 | 1,756 | +1.86% | 498,300 | - | +3.17% | - | - |
| 07/01 | 1,731 | 1,735 | 1,711 | 1,724 | -0.92% | 490,300 | - | +1.47% | - | - |
| 06/30 | 1,749 | 1,755 | 1,730 | 1,740 | -0.51% | 637,500 | - | +2.53% | - | - |
| 06/29 | 1,752 | 1,775 | 1,736 | 1,749 | +0.81% | 518,000 | - | +3.19% | - | - |
| 06/26 | 1,747 | 1,759 | 1,724 | 1,735 | -1.08% | 458,400 | - | +2.54% | - | - |
| 06/25 | 1,750 | 1,773 | 1,730 | 1,754 | +1.62% | 557,700 | - | +3.66% | - | - |
| 06/24 | 1,720 | 1,744 | 1,717 | 1,726 | +0.64% | 451,500 | - | +1.95% | - | - |
| 06/23 | 1,720 | 1,737 | 1,715 | 1,715 | -0.69% | 481,900 | - | +1.24% | - | - |
| 06/22 | 1,736 | 1,744 | 1,722 | 1,727 | -0.12% | 394,300 | - | +1.83% | - | - |
| 06/19 | 1,728 | 1,737 | 1,713 | 1,729 | -0.06% | 427,200 | - | +1.89% | - | - |
| 06/18 | 1,718 | 1,730 | 1,707 | 1,730 | +1.23% | 538,100 | - | +1.94% | - | - |
| 06/17 | 1,730 | 1,745 | 1,709 | 1,709 | -0.75% | 490,500 | - | +0.77% | - | - |
| 06/16 | 1,700 | 1,722 | 1,697 | 1,722 | +1% | 537,100 | - | +1.47% | - | - |
| 06/15 | 1,660 | 1,727 | 1,658 | 1,705 | -0.87% | 559,700 | - | +0.47% | - | - |
| 06/12 | 1,688 | 1,724 | 1,675 | 1,720 | +2.44% | 959,300 | - | +1.3% | - | - |
| 06/11 | 1,690 | 1,695 | 1,666 | 1,679 | -0.53% | 509,200 | - | -1.24% | - | - |
| 06/10 | 1,718 | 1,718 | 1,686 | 1,688 | -0.88% | 603,100 | - | -0.88% | - | - |
| 06/09 | 1,649 | 1,713 | 1,644 | 1,703 | +4.1% | 975,900 | - | -0.18% | - | - |
| 06/08 | 1,591 | 1,647 | 1,591 | 1,636 | +0.31% | 597,900 | - | -4.22% | - | - |
| 06/05 | 1,624 | 1,637 | 1,619 | 1,631 | +1.43% | 479,200 | - | -4.79% | - | - |
| 06/04 | 1,654 | 1,654 | 1,602 | 1,608 | -3.07% | 635,000 | - | -6.4% | - | - |
| 06/03 | 1,637 | 1,663 | 1,617 | 1,659 | +0.73% | 533,400 | - | -3.77% | - | - |
| 06/02 | 1,633 | 1,654 | 1,606 | 1,647 | -0.72% | 643,200 | - | -4.63% | - | - |
| 06/01 | 1,706 | 1,706 | 1,647 | 1,659 | -2.35% | 556,500 | - | -4.21% | - | - |
| 05/29 | 1,682 | 1,736 | 1,682 | 1,699 | +0.77% | 570,500 | - | -2.13% | - | - |
| 05/28 | 1,677 | 1,686 | 1,667 | 1,686 | +0.72% | 608,400 | - | -3.16% | - | - |
| 05/27 | 1,651 | 1,677 | 1,633 | 1,674 | +0.06% | 809,200 | - | -4.12% | - | - |
| 05/26 | 1,682 | 1,688 | 1,660 | 1,673 | -0.24% | 800,900 | - | -4.56% | - | - |
| 05/25 | 1,747 | 1,748 | 1,666 | 1,677 | -3.9% | 901,200 | - | -4.72% | - | - |
| 05/22 | 1,763 | 1,770 | 1,738 | 1,745 | -1.47% | 382,800 | - | -1.19% | - | - |
| 05/21 | 1,759 | 1,788 | 1,746 | 1,771 | +0.97% | 500,800 | - | +0.11% | - | - |
| 05/20 | 1,770 | 1,770 | 1,736 | 1,754 | -1.02% | 546,100 | - | -1.02% | - | - |
| 05/19 | 1,800 | 1,801 | 1,764 | 1,772 | +0.68% | 632,900 | - | -0.17% | - | - |
| 05/18 | 1,705 | 1,774 | 1,700 | 1,760 | +1.85% | 970,100 | - | -1.07% | - | - |
| 05/15 | 1,698 | 1,728 | 1,686 | 1,728 | +1.95% | 745,000 | - | -2.98% | - | - |
| 05/14 | 1,725 | 1,725 | 1,685 | 1,695 | -1.97% | 571,500 | - | -5.04% | - | - |
| 05/13 | 1,742 | 1,751 | 1,728 | 1,729 | +0.06% | 593,700 | - | -3.35% | - | - |
| 05/12 | 1,748 | 1,765 | 1,727 | 1,728 | -0.63% | 574,500 | - | -3.57% | - | - |
| 05/11 | 1,736 | 1,753 | 1,727 | 1,739 | -0.86% | 460,500 | - | -3.12% | - | - |
| 05/08 | 1,777 | 1,780 | 1,748 | 1,754 | -0.85% | 541,800 | - | -2.28% | - | - |
| 05/07 | 1,753 | 1,782 | 1,747 | 1,769 | +0.86% | 520,600 | - | -1.5% | - | - |
| 05/01 | 1,753 | 1,756 | 1,741 | 1,754 | +0.4% | 380,600 | - | -2.61% | - | - |
| 04/30 | 1,728 | 1,750 | 1,722 | 1,747 | -0.85% | 529,200 | - | -3.27% | - | - |
| 04/28 | 1,759 | 1,767 | 1,747 | 1,762 | -0.23% | 468,400 | - | -2.76% | - | - |
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 | 753 3,010 6/5 | 280 1,119 3/17 | 4,377,200 1,094,300 6/4 | - | - | +13.43% 6/4 | -23.64% 3/17 |
| 2009年 3月期 | 414 1,657 5/16 | 173 691 10/10 | 5,896,400 1,474,100 8/13 | - | - | +19.55% 11/5 | -32.33% 10/10 |
| 2010年 3月期 | 347 1,388 3/31 | 223 891 4/1 | 1,740,000 435,000 3/26 | 717億6757万 | - | +12.04% 7/7 | -7.76% 10/8 |
| 2011年 3月期 | 357 1,426 1/24 1,428 4/26 | 221 885 3/15 | 2,141,200 535,300 3/28 | 738億3580万 | 457億5958万 | +6.72% 12/3 | -25.34% 3/15 |
| 2012年 3月期 | 347 1,387 3/27 | 223 892 6/8 | 2,391,600 597,900 3/27 | 717億1587万 | 461億2152万 | +12.14% 8/23 | -10.35% 11/16 |
| 2013年 3月期 | 670 2,680 3/29 2,680 3/28 | 301 1,204 5/18 | 2,904,400 726,100 3/26 | 1385億7140万 | 622億5372万 | +38.54% 4/8 | -7.12% 5/18 |
| 2014年 3月期 | 995 3,980 11/18 | 598 2,390 4/2 | 4,760,000 1,190,000 4/4 | 2057億8887万 | 1235億7673万 | +15.3% 7/3 | -18.33% 6/7 |
| 2015年 3月期 | 1,688 3,375 3/20 | 752 1,503 4/11 | 3,023,800 1,511,900 8/8 | 3490億1379万 | 1554億2747万 | +14.65% 3/20 | -7.1% 5/7 |
| 2016年 3月期 | 1,900 3,800 8/10 | 1,195 2,390 2/12 | 4,988,600 2,494,300 8/7 | 4099億4978万 | 2593億6040万 | +18.73% 8/10 | -18.05% 2/12 |
| 2017年 3月期 | 1,270 2,540 4/1 | 976 1,952 11/9 | 5,997,400 2,998,700 8/10 | 2756億3825万 | 2118億2908万 | +7.31% 11/22 | -9.96% 8/10 |
| 2018年 3月期 | 1,364 2,727 1/26 | 895 1,790 4/12 | 5,542,600 2,771,300 8/10 | 2959億3131万 | 1942億4900万 | +9.36% 8/10 | -9.16% 2/15 |
| 2019年 3月期 | 1,205 2,410 5/15 | 711 1,421 12/25 | 4,011,400 2,005,700 3/26 | 2615億3512万 | 1542億805万 | +7.79% 9/21 | -16.44% 12/25 |
| 2020年 3月期 | 980 1,959 12/12 | 477 954 3/23 | 3,954,200 1,977,100 3/27 | 2125億9224万 | 1035億2884万 | +12.67% 5/20 | -27.79% 3/18 |
| 2021年 3月期 | 988 1,975 3/16 | 447 894 4/6 | 4,033,600 2,016,800 11/11 | 2143億2857万 | 970億1759万 | +22.41% 5/26 | -12.21% 10/30 |
| 2022年 3月期 | 1,134 2,267 11/16 | 784 1,568 5/13 | 2,402,400 1,201,200 8/10 | 2460億1665万 | 1701億6061万 | +12.48% 6/8 | -10.29% 12/1 |
| 2023年 3月期 | 1,230 2,460 11/30 | 947 1,893 5/16 | 5,720,400 2,860,200 2/10 | 2669億6116万 | 2054億2987万 | +7.49% 9/16 | -9% 5/16 |
| 2024年 3月期 | 1,368 2,735 3/27 | 1,014 2,028 6/1 | 3,008,400 1,504,200 3/27 | 2968億438万 | 2200億8018万 | +8.16% 12/11 | -8.46% 5/31 |
| 2025年 3月期 | 1,650 3,300 2/7 | 1,025 2,049 8/5 | 2,523,400 1,261,700 8/13 | 3581億1863万 | 2223億5911万 | +13.95% 9/3 | -14.28% 8/5 |
| 2026年 3月期 | 2,074 12/15 | 1,308 4/7 | 3,502,300 10/30 | 4501億4427万 | 2838億9041万 | +9.74% 5/16 | -7.85% 2/3 |
| 最新 | 1,788 2026/9/25 | 392,800 | 3880億7037万 | -1.87% 1,822 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 49%（1.49倍）
- 2013/12/30 vs 2012/12/28
- 126%（2.26倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/25 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
173円（2008/10/10） - 935%（10.35倍）
1,788円（9/25）
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。
