- 4768
- 2026/09/15
- 時価
- 1兆3702億円
- PER 予
- 21.07倍
- 2009年以降
- 10.02-30.75倍
（2009-2025年） - PBR
- 3.3倍
- 2009年以降
- 0.96-4.5倍
（2009-2025年） - 配当 予
- 2.91%
- ROE 予
- 15.68%
- ROA 予
- 7.88%
- 資料
- Link
- CSV,JSON
大塚商会（4768）の株価チャート
株価
9/15
- 前日 (9/14)
- 3,619
- 始値
- 3,679
- 高値
- 3,690
- 安値
- 3,593
- 終値 -0.36%
- 3,606
- 出来高 -9.09%
- 1,033,500
乖離率
- 株価（5日）
移動平均値 - +1.63%
3,548 - 株価（25日）
移動平均値 - +1.95%
3,537 - 出来高（5日）
移動平均値 - -12.82%
1,185,520
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 3,679 | 3,690 | 3,593 | 3,606 | -0.36% | 1,033,500 | - | +1.95% | - | - |
| 09/14 | 3,580 | 3,635 | 3,541 | 3,619 | +2.58% | 1,136,900 | - | +2.52% | - | - |
| 09/11 | 3,460 | 3,548 | 3,460 | 3,528 | +1.12% | 1,372,200 | - | +0.14% | - | - |
| 09/10 | 3,472 | 3,501 | 3,449 | 3,489 | -0.31% | 1,168,000 | - | -0.82% | - | - |
| 09/09 | 3,504 | 3,516 | 3,477 | 3,500 | -0.34% | 1,217,000 | - | -0.28% | - | - |
| 09/08 | 3,500 | 3,533 | 3,493 | 3,512 | -0.43% | 1,001,400 | - | +0.11% | - | - |
| 09/07 | 3,607 | 3,612 | 3,527 | 3,527 | -3.48% | 980,400 | - | +0.89% | - | - |
| 09/04 | 3,644 | 3,662 | 3,613 | 3,654 | +1.33% | 1,016,200 | - | +4.82% | - | - |
| 09/03 | 3,548 | 3,624 | 3,530 | 3,606 | +0.61% | 1,173,500 | - | +3.74% | - | - |
| 09/02 | 3,638 | 3,656 | 3,579 | 3,584 | -2.48% | 1,108,200 | - | +3.34% | - | - |
| 09/01 | 3,651 | 3,689 | 3,619 | 3,675 | +1.77% | 1,319,700 | - | +6.37% | - | - |
| 08/31 | 3,650 | 3,667 | 3,600 | 3,611 | -1.12% | 1,608,300 | - | +5.09% | - | - |
| 08/28 | 3,614 | 3,663 | 3,607 | 3,652 | +2.58% | 1,093,700 | - | +7.03% | - | - |
| 08/27 | 3,521 | 3,582 | 3,505 | 3,560 | +0.59% | 1,077,500 | - | +5.17% | - | - |
| 08/26 | 3,542 | 3,590 | 3,534 | 3,539 | +0.23% | 791,400 | - | +5.23% | - | - |
| 08/25 | 3,564 | 3,576 | 3,508 | 3,531 | -0.62% | 974,300 | - | +5.56% | - | - |
| 08/24 | 3,500 | 3,557 | 3,490 | 3,553 | +2.16% | 952,800 | - | +6.89% | - | - |
| 08/21 | 3,506 | 3,535 | 3,472 | 3,478 | -0.23% | 929,300 | - | +5.36% | - | - |
| 08/20 | 3,482 | 3,509 | 3,441 | 3,486 | +1.78% | 1,175,700 | - | +6.31% | - | - |
| 08/19 | 3,454 | 3,492 | 3,425 | 3,425 | 0% | 1,484,000 | - | +5.09% | - | - |
| 08/18 | 3,401 | 3,457 | 3,387 | 3,425 | -0.35% | 891,800 | - | +5.74% | - | - |
| 08/17 | 3,471 | 3,514 | 3,422 | 3,437 | -2.8% | 1,100,000 | - | +6.84% | - | - |
| 08/14 | 3,483 | 3,567 | 3,462 | 3,536 | +2.17% | 1,456,400 | - | +10.6% | - | - |
| 08/13 | 3,425 | 3,461 | 3,385 | 3,461 | +1.2% | 1,725,800 | - | +9.04% | - | - |
| 08/12 | 3,540 | 3,547 | 3,419 | 3,420 | -0.61% | 1,615,800 | - | +8.5% | - | - |
| 08/10 | 3,470 | 3,488 | 3,415 | 3,441 | -0.06% | 1,046,000 | - | +9.83% | - | - |
| 08/07 | 3,393 | 3,458 | 3,376 | 3,443 | +1.26% | 1,088,000 | - | +10.74% | - | - |
| 08/06 | 3,317 | 3,405 | 3,291 | 3,400 | +2.91% | 1,534,800 | - | +10.25% | - | - |
| 08/05 | 3,408 | 3,451 | 3,285 | 3,304 | -3.79% | 2,944,400 | - | +8.08% | - | - |
| 08/04 | 3,350 | 3,474 | 3,325 | 3,434 | +6.68% | 4,348,600 | - | +13.11% | - | - |
| 08/03 | 3,240 | 3,260 | 3,160 | 3,219 | -1.68% | 1,764,000 | - | +6.91% | - | - |
| 07/31 | 3,309 | 3,332 | 3,249 | 3,274 | -3.62% | 1,895,400 | - | +9.39% | - | - |
| 07/30 | 3,489 | 3,495 | 3,340 | 3,397 | -0.7% | 2,012,500 | - | +14.38% | - | - |
| 07/29 | 3,321 | 3,438 | 3,258 | 3,421 | +5.23% | 2,359,400 | - | +16.2% | - | - |
| 07/28 | 3,225 | 3,256 | 3,199 | 3,251 | +1.82% | 1,674,300 | - | +11.53% | - | - |
| 07/27 | 3,068 | 3,193 | 3,043 | 3,193 | +5.52% | 1,287,600 | - | +10.29% | - | - |
| 07/24 | 2,977 | 3,026 | 2,955 | 3,026 | +1.51% | 751,100 | - | +5.14% | - | - |
| 07/23 | 2,941 | 2,989 | 2,940 | 2,981 | -1% | 846,300 | - | +3.87% | - | - |
| 07/22 | 3,004 | 3,027 | 2,987 | 3,011 | -1.86% | 1,717,300 | - | +5.17% | - | - |
| 07/21 | 3,155 | 3,155 | 3,047 | 3,068 | +1.76% | 2,301,600 | - | +7.5% | - | - |
| 07/17 | 3,016 | 3,054 | 2,995 | 3,015 | +1.01% | 1,401,600 | - | +6.01% | - | - |
| 07/16 | 2,945 | 3,001 | 2,939 | 2,985 | +1.98% | 1,382,800 | - | +5.22% | - | - |
| 07/15 | 2,926 | 2,974 | 2,876 | 2,927 | -1.58% | 1,987,800 | - | +3.21% | - | - |
| 07/14 | 2,945 | 2,990 | 2,904 | 2,974 | +1.71% | 1,476,400 | - | +4.87% | - | - |
| 07/13 | 2,895 | 2,927 | 2,876 | 2,924 | +1.04% | 1,036,500 | - | +3.14% | - | - |
| 07/10 | 2,901 | 2,933 | 2,881 | 2,894 | -1.16% | 1,431,600 | - | +2.01% | - | - |
| 07/09 | 2,935 | 2,968 | 2,913 | 2,928 | -0.81% | 1,510,700 | - | +3.13% | - | - |
| 07/08 | 2,935 | 2,961 | 2,915 | 2,952 | +0.99% | 1,575,000 | - | +3.91% | - | - |
| 07/07 | 2,937 | 2,939 | 2,888 | 2,923 | -0.24% | 1,692,300 | - | +2.74% | - | - |
| 07/06 | 2,853 | 2,930 | 2,845 | 2,930 | +2.7% | 1,436,500 | - | +2.81% | - | - |
| 07/03 | 2,867 | 2,885 | 2,848 | 2,853 | +1.35% | 1,883,400 | - | -0.07% | - | - |
| 07/02 | 2,800 | 2,834 | 2,781 | 2,815 | +2.89% | 1,512,100 | - | -1.47% | - | - |
| 07/01 | 2,746 | 2,772 | 2,723 | 2,736 | -1.37% | 1,329,400 | - | -4.27% | - | - |
| 06/30 | 2,805 | 2,827 | 2,773 | 2,774 | -1.11% | 1,823,800 | - | -3.07% | - | - |
| 06/29 | 2,756 | 2,824 | 2,742 | 2,805 | +1.48% | 1,911,800 | - | -2.03% | - | - |
| 06/26 | 2,751 | 2,767 | 2,705 | 2,764 | +1.84% | 2,410,300 | - | -3.53% | - | - |
| 06/25 | 2,750 | 2,750 | 2,713 | 2,714 | -0.91% | 1,260,300 | - | -5.44% | - | - |
| 06/24 | 2,715 | 2,757 | 2,713 | 2,739 | +1.44% | 2,243,700 | - | -4.83% | - | - |
| 06/23 | 2,739 | 2,751 | 2,697 | 2,700 | -1.85% | 2,287,800 | - | -6.51% | - | - |
| 06/22 | 2,746 | 2,786 | 2,727 | 2,751 | -0.58% | 1,238,100 | - | -5.14% | - | - |
| 06/19 | 2,789 | 2,802 | 2,751 | 2,767 | -2.19% | 2,256,200 | - | -4.88% | - | - |
| 06/18 | 2,786 | 2,829 | 2,776 | 2,829 | +1.25% | 2,264,600 | - | -2.92% | - | - |
| 06/17 | 2,802 | 2,807 | 2,772 | 2,794 | -0.25% | 1,817,700 | - | -4.22% | - | - |
| 06/16 | 2,777 | 2,801 | 2,743 | 2,801 | +0.11% | 1,962,200 | - | -4.17% | - | - |
| 06/15 | 2,843 | 2,862 | 2,798 | 2,798 | -1.86% | 2,181,400 | - | -4.47% | - | - |
| 06/12 | 2,905 | 2,934 | 2,817 | 2,851 | -3.52% | 2,460,500 | - | -2.96% | - | - |
| 06/11 | 2,893 | 2,961 | 2,891 | 2,955 | +0.89% | 1,662,600 | - | +0.31% | - | - |
| 06/10 | 2,967 | 2,970 | 2,888 | 2,929 | -0.31% | 1,508,100 | - | -0.64% | - | - |
| 06/09 | 2,988 | 3,000 | 2,915 | 2,938 | -1.31% | 2,563,900 | - | -0.24% | - | - |
| 06/08 | 2,925 | 3,003 | 2,912 | 2,977 | +0.61% | 2,107,100 | - | +1.12% | - | - |
| 06/05 | 2,989 | 2,995 | 2,951 | 2,959 | -0.64% | 1,086,900 | - | +0.54% | - | - |
| 06/04 | 3,015 | 3,027 | 2,967 | 2,978 | -1.91% | 2,054,700 | - | +1.26% | - | - |
| 06/03 | 3,077 | 3,091 | 3,004 | 3,036 | -0.69% | 2,251,700 | - | +3.23% | - | - |
| 06/02 | 3,099 | 3,100 | 3,038 | 3,057 | -0.2% | 2,337,900 | - | +3.94% | - | - |
| 06/01 | 2,978 | 3,081 | 2,953 | 3,063 | +6.02% | 2,679,000 | - | +4.04% | - | - |
| 05/29 | 2,875 | 2,919 | 2,861 | 2,889 | +1.23% | 5,222,500 | - | -1.93% | - | - |
| 05/28 | 2,863 | 2,876 | 2,822 | 2,854 | +0.71% | 1,700,300 | - | -3.32% | - | - |
| 05/27 | 2,809 | 2,863 | 2,804 | 2,834 | +1.5% | 1,969,800 | - | -4.26% | - | - |
| 05/26 | 2,850 | 2,860 | 2,792 | 2,792 | -2.04% | 1,723,600 | - | -5.9% | - | - |
| 05/25 | 2,871 | 2,890 | 2,844 | 2,850 | -1.18% | 1,433,000 | - | -4.23% | - | - |
| 05/22 | 2,921 | 2,939 | 2,869 | 2,884 | -1.03% | 1,477,800 | - | -3.25% | - | - |
| 05/21 | 2,988 | 2,990 | 2,914 | 2,914 | -2.96% | 1,229,300 | - | -2.35% | - | - |
| 05/20 | 3,004 | 3,010 | 2,960 | 3,003 | +0.23% | 2,221,500 | - | +0.54% | - | - |
| 05/19 | 3,002 | 3,014 | 2,985 | 2,996 | +0.77% | 1,603,800 | - | +0.2% | - | - |
| 05/18 | 2,952 | 3,008 | 2,947 | 2,973 | +2.41% | 1,483,600 | - | -0.77% | - | - |
| 05/15 | 2,901 | 2,913 | 2,868 | 2,903 | +0.42% | 1,449,000 | - | -3.23% | - | - |
| 05/14 | 2,906 | 2,953 | 2,856 | 2,891 | -2.2% | 1,830,100 | - | -3.83% | - | - |
| 05/13 | 2,911 | 2,966 | 2,902 | 2,956 | +0.72% | 1,500,300 | - | -1.92% | - | - |
| 05/12 | 3,007 | 3,022 | 2,932 | 2,935 | -3.61% | 1,819,600 | - | -2.75% | - | - |
| 05/11 | 3,042 | 3,052 | 3,014 | 3,045 | +0.23% | 1,652,900 | - | +0.73% | - | - |
| 05/08 | 3,024 | 3,077 | 3,000 | 3,038 | +0.8% | 2,410,200 | - | +0.53% | - | - |
| 05/07 | 2,997 | 3,031 | 2,972 | 3,014 | +5.61% | 4,330,000 | - | -0.13% | - | - |
| 05/01 | 2,865 | 2,910 | 2,828 | 2,854 | -1.55% | 2,574,500 | - | -5.43% | - | - |
| 04/30 | 2,959 | 2,978 | 2,861 | 2,899 | -2.06% | 2,105,600 | - | -4.1% | - | - |
| 04/28 | 2,933 | 2,967 | 2,911 | 2,960 | +1.96% | 1,813,700 | - | -2.15% | - | - |
| 04/27 | 2,965 | 2,996 | 2,903 | 2,903 | -2.29% | 2,385,300 | - | -4.03% | - | - |
| 04/24 | 3,036 | 3,058 | 2,971 | 2,971 | -2.59% | 2,203,500 | - | -1.82% | - | - |
| 04/23 | 3,081 | 3,109 | 3,048 | 3,050 | -2.24% | 1,215,300 | - | +0.83% | - | - |
| 04/22 | 3,151 | 3,158 | 3,114 | 3,120 | +0.06% | 1,370,700 | - | +3.28% | - | - |
| 04/21 | 3,065 | 3,118 | 3,039 | 3,118 | +2.3% | 1,557,700 | - | +3.45% | - | - |
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 12月期 | 788 9,460 1/4 | 323 3,870 12/5 | 7,105,200 592,100 2/7 | - | - | +12.32% 4/2 | -25.83% 10/10 |
| 2009年 12月期 | 517 6,200 8/28 | 256 3,070 3/3 | 6,216,000 518,000 2/5 | - | - | +15.81% 4/6 | -14.71% 3/3 |
| 2010年 12月期 | 596 7,150 4/26 | 384 4,605 1/4 | 4,692,000 391,000 4/26 | 2264億1905万 | 1458億2653万 | +15.92% 4/26 | -11.99% 10/15 |
| 2011年 12月期 | 514 6,170 2/18 6,170 2/10 | 342 4,100 3/15 | 4,693,200 391,100 2/2 | 1953億8539万 | 1298億3470万 | +10.58% 2/10 | -24.84% 3/15 |
| 2012年 12月期 | 610 7,320 8/8 | 429 5,150 1/16 | 2,868,000 239,000 8/8 | 2318億244万 | 1630億8505万 | +15.07% 2/6 | -5.39% 5/28 |
| 2013年 12月期 | 1,124 13,490 11/27 | 549 6,590 1/4 | 5,042,400 420,200 2/22 | 4271億8783万 | 2086億8553万 | +16.56% 2/22 | -7.33% 6/13 |
| 2014年 12月期 | 1,271 15,250 6/25 | 929 11,150 1/17 | 8,764,000 2,191,000 10/31 | 4829億2205万 | 3530億8727万 | +16.85% 2/4 | -8.7% 10/17 |
| 2015年 12月期 | 1,813 7,250 8/5 | 904 3,615 1/9 | 5,694,800 1,423,700 2/3 | 6887億5768万 | 3434億2883万 | +16.53% 2/9 | -9.29% 9/29 |
| 2016年 12月期 | 1,633 6,530 2/2 | 1,031 4,125 8/19 | 6,707,600 1,676,900 8/2 | 6203億5692万 | 3918億7937万 | +7.77% 9/23 | -13.42% 2/12 |
| 2017年 12月期 | 2,230 8,920 12/26 | 1,330 5,320 1/20 5,320 1/19 | 3,677,200 919,300 7/28 | 8474億945万 | 5054億563万 | +11.1% 11/2 | -4.85% 9/21 |
| 2018年 12月期 | 2,725 5,450 3/30 | 1,392 2,783 12/26 | 5,495,200 2,747,600 8/2 | 1兆355億 | 5287億7589万 | +28.82% 2/4 | -20.42% 12/26 |
| 2019年 12月期 | 2,410 4,820 12/10 | 1,454 2,908 1/4 | 3,753,000 1,876,500 5/28 | 9158億1021万 | 5525億2616万 | +14.47% 2/13 | -10.64% 8/13 |
| 2020年 12月期 | 2,995 5,990 7/8 | 1,858 3,715 3/13 | 4,006,000 2,003,000 2/4 | 1兆1381億 | 7058億5787万 | +12.5% 2/12 | -19.95% 3/16 |
| 2021年 12月期 | 3,105 6,210 9/14 | 2,313 4,625 3/5 | 4,765,000 2,382,500 11/30 | 1兆1799億 | 8787億5980万 | +9.37% 5/21 | -17.73% 2/2 |
| 2022年 12月期 | 2,790 5,580 1/4 | 1,845 3,690 5/19 | 5,326,000 2,663,000 2/2 | 1兆602億 | 7011億782万 | +17.59% 8/2 | -12.22% 2/8 |
| 2023年 12月期 | 3,300 6,599 9/7 | 2,018 4,035 1/16 | 4,352,800 2,176,400 7/28 | 1兆2538億 | 7666億5855万 | +7.68% 2/8 | -5.29% 1/5 |
| 2024年 12月期 | 3,789 11/25 | 2,835 5,670 1/5 | 3,538,900 7/30 | 1兆4398億 | 1兆773億 | +8.44% 7/12 | -7.14% 5/1 |
| 2025年 12月期 | 3,695 2/6 2/4 | 2,815 7/23 | 4,457,200 8/4 | 1兆4041億 | 1兆697億 | +12.24% 8/4 | -8.69% 4/8 |
| 最新 | 3,606 2026/9/15 | 1,033,500 | 1兆3702億 | +1.95% 3,537 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -48%（0.52倍）
- 2003/12/30 vs 2002/12/30
- 82%（1.82倍）
- 2004/12/30 vs 2003/12/30
- 115%（2.15倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 106%（2.06倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/09/15 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
88円（2003/03/10） - 4021%（41.21倍）
3,606円（9/15）
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。
