- 5844
- 2026/11/02
- 時価
- 1兆2138億円
- PER 予
- 21.86倍
- 2024年以降
- 5.28-27.52倍
（2024-2026年） - PBR
- 0.82倍
- 2024年以降
- 0.45-1.12倍
（2024-2026年） - 配当 予
- 2.61%
- ROE 予
- 3.76%
- ROA 予
- 0.44%
- 資料
- Link
- CSV,JSON
京都 FG（5844）の株価チャート
株価
11/2
- 前日 (10/30)
- 4,139
- 始値
- 4,021
- 高値
- 4,080
- 安値
- 4,011
- 終値 -2.68%
- 4,028
- 出来高 -19.51%
- 677,800
乖離率
- 株価（5日）
移動平均値 - -1.9%
4,106 - 株価（25日）
移動平均値 - -8.25%
4,390 - 出来高（5日）
移動平均値 - -23.73%
888,640
2026/06/08～2026/11/02
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 | ||||||||||
| 11/02 | 4,021 | 4,080 | 4,011 | 4,028 | -2.68% | 677,800 | - | -8.25% | - | - |
| 10/30 | 4,174 | 4,211 | 4,102 | 4,139 | -0.84% | 842,100 | - | -6.44% | - | - |
| 10/29 | 4,120 | 4,180 | 4,092 | 4,174 | +1.11% | 1,255,900 | - | -6.16% | - | - |
| 10/28 | 4,155 | 4,155 | 4,058 | 4,128 | +1.67% | 1,007,900 | - | -7.77% | - | - |
| 10/27 | 4,025 | 4,084 | 3,995 | 4,060 | +2.04% | 659,500 | - | -9.9% | - | - |
| 10/26 | 4,020 | 4,098 | 3,979 | 3,979 | -0.97% | 706,000 | - | -12.3% | - | - |
| 10/23 | 4,015 | 4,026 | 3,877 | 4,018 | -2.31% | 1,415,500 | - | -12.1% | - | - |
| 10/22 | 4,145 | 4,160 | 4,039 | 4,113 | -0.92% | 1,010,900 | - | -10.7% | - | - |
| 10/21 | 4,145 | 4,263 | 4,141 | 4,151 | +1.1% | 924,700 | - | -10.42% | - | - |
| 10/20 | 4,232 | 4,237 | 4,086 | 4,106 | -3.48% | 1,192,500 | - | -11.96% | - | - |
| 10/19 | 4,200 | 4,264 | 4,133 | 4,254 | -0.14% | 842,800 | - | -9.28% | - | - |
| 10/16 | 4,211 | 4,275 | 4,209 | 4,260 | +1.33% | 958,700 | - | -9.59% | - | - |
| 10/15 | 4,278 | 4,298 | 4,187 | 4,204 | -3.31% | 1,154,600 | - | -11.29% | - | - |
| 10/14 | 4,495 | 4,533 | 4,334 | 4,348 | -4.14% | 1,144,200 | - | -8.85% | - | - |
| 10/13 | 4,499 | 4,588 | 4,491 | 4,536 | +0.84% | 669,700 | - | -5.36% | - | - |
| 10/09 | 4,598 | 4,627 | 4,498 | 4,498 | -2.2% | 768,200 | - | -6.45% | - | - |
| 10/08 | 4,675 | 4,675 | 4,592 | 4,599 | -1.69% | 916,200 | - | -4.74% | - | - |
| 10/07 | 4,755 | 4,829 | 4,678 | 4,678 | -2.03% | 903,900 | - | -3.41% | - | - |
| 10/06 | 4,740 | 4,824 | 4,722 | 4,775 | +1.83% | 940,300 | - | -1.63% | - | - |
| 10/05 | 4,705 | 4,732 | 4,648 | 4,689 | -0.4% | 856,000 | - | -3.46% | - | - |
| 10/02 | 4,750 | 4,797 | 4,708 | 4,708 | -1.67% | 1,318,900 | - | -3.23% | - | - |
| 10/01 | 4,792 | 4,833 | 4,695 | 4,788 | -0.54% | 1,226,200 | - | -1.7% | - | - |
| 09/30 | 4,770 | 4,846 | 4,750 | 4,814 | +0.67% | 1,166,300 | - | -1.15% | - | - |
| 09/29 | 4,807 | 4,855 | 4,767 | 4,782 | -2.94% | 821,800 | - | -1.83% | - | - |
| 09/28 | 4,960 | 5,023 | 4,905 | 4,927 | +1.19% | 1,259,000 | - | +1.13% | - | - |
| 09/25 | 4,744 | 4,888 | 4,693 | 4,869 | +2.72% | 1,099,400 | - | +0.02% | - | - |
| 09/24 | 4,866 | 4,866 | 4,728 | 4,740 | -2.65% | 734,700 | - | -2.75% | - | - |
| 09/18 | 4,882 | 4,892 | 4,776 | 4,869 | -0.27% | 1,058,500 | - | -0.39% | - | - |
| 09/17 | 4,896 | 4,964 | 4,862 | 4,882 | +0.87% | 587,200 | - | -0.29% | - | - |
| 09/16 | 4,800 | 4,862 | 4,791 | 4,840 | +0.52% | 848,000 | - | -1.24% | - | - |
| 09/15 | 4,872 | 4,899 | 4,795 | 4,815 | -1.73% | 512,900 | - | -1.69% | - | - |
| 09/14 | 4,793 | 4,900 | 4,779 | 4,900 | +1.77% | 625,900 | - | +0.16% | - | - |
| 09/11 | 4,764 | 4,830 | 4,701 | 4,815 | -1.59% | 1,358,500 | - | -1.39% | - | - |
| 09/10 | 4,766 | 4,925 | 4,766 | 4,893 | +2.95% | 1,454,200 | - | +0.37% | - | - |
| 09/09 | 4,825 | 4,895 | 4,753 | 4,753 | -1.39% | 972,600 | - | -2.32% | - | - |
| 09/08 | 4,899 | 4,949 | 4,820 | 4,820 | -2.41% | 728,900 | - | -0.8% | - | - |
| 09/07 | 4,961 | 4,983 | 4,895 | 4,939 | -0.44% | 769,300 | - | +1.92% | - | - |
| 09/04 | 4,994 | 4,995 | 4,880 | 4,961 | +0.38% | 910,200 | - | +2.8% | - | - |
| 09/03 | 4,929 | 4,999 | 4,890 | 4,942 | +0.84% | 821,300 | - | +2.81% | - | - |
| 09/02 | 4,921 | 4,993 | 4,901 | 4,901 | -1.8% | 757,400 | - | +2.32% | - | - |
| 09/01 | 4,950 | 4,991 | 4,884 | 4,991 | +0.04% | 648,800 | - | +4.46% | - | - |
| 08/31 | 4,920 | 4,989 | 4,860 | 4,989 | +1.07% | 777,000 | - | +4.68% | - | - |
| 08/28 | 4,881 | 4,964 | 4,872 | 4,936 | +1.48% | 641,500 | - | +3.87% | - | - |
| 08/27 | 4,895 | 4,949 | 4,857 | 4,864 | -0.63% | 918,400 | - | +2.59% | - | - |
| 08/26 | 4,870 | 4,947 | 4,856 | 4,895 | +1.16% | 508,600 | - | +3.47% | - | - |
| 08/25 | 4,792 | 4,859 | 4,775 | 4,839 | +1.34% | 930,500 | - | +2.63% | - | - |
| 08/24 | 4,874 | 4,881 | 4,753 | 4,775 | -1.36% | 733,900 | - | +1.66% | - | - |
| 08/21 | 4,790 | 4,849 | 4,762 | 4,841 | +0.79% | 1,170,500 | - | +3.18% | - | - |
| 08/20 | 4,824 | 4,832 | 4,724 | 4,803 | -0.44% | 905,500 | - | +2.43% | - | - |
| 08/19 | 4,978 | 4,984 | 4,820 | 4,824 | -3.94% | 916,800 | - | +2.97% | - | - |
| 08/18 | 5,135 | 5,164 | 4,999 | 5,022 | -1.36% | 878,800 | - | +7.33% | - | - |
| 08/17 | 5,086 | 5,113 | 5,023 | 5,091 | +0.35% | 711,100 | - | +9.16% | - | - |
| 08/14 | 5,027 | 5,136 | 5,008 | 5,073 | +1.46% | 1,435,400 | - | +9.05% | - | - |
| 08/13 | 4,802 | 5,000 | 4,773 | 5,000 | +5.06% | 1,482,200 | - | +7.78% | - | - |
| 08/12 | 4,702 | 4,764 | 4,673 | 4,759 | +1.93% | 813,900 | - | +2.83% | - | - |
| 08/10 | 4,670 | 4,677 | 4,578 | 4,669 | +0.02% | 708,700 | - | +0.84% | - | - |
| 08/07 | 4,679 | 4,699 | 4,622 | 4,668 | +0.82% | 717,300 | - | +0.8% | - | - |
| 08/06 | 4,651 | 4,728 | 4,610 | 4,630 | -1% | 905,100 | - | 0% | - | - |
| 08/05 | 4,540 | 4,677 | 4,535 | 4,677 | +2.25% | 942,300 | - | +1.06% | - | - |
| 08/04 | 4,490 | 4,584 | 4,482 | 4,574 | +1.87% | 818,400 | - | -1.02% | - | - |
| 08/03 | 4,403 | 4,574 | 4,375 | 4,490 | +1.19% | 1,789,600 | - | -2.77% | - | - |
| 07/31 | 4,525 | 4,534 | 4,430 | 4,437 | -0.8% | 1,205,500 | - | -3.92% | - | - |
| 07/30 | 4,450 | 4,517 | 4,402 | 4,473 | -1.32% | 1,058,400 | - | -3.2% | - | - |
| 07/29 | 4,580 | 4,600 | 4,439 | 4,533 | -1.52% | 1,095,800 | - | -1.97% | - | - |
| 07/28 | 4,630 | 4,682 | 4,578 | 4,603 | -1.79% | 1,186,100 | - | -0.54% | - | - |
| 07/27 | 4,633 | 4,687 | 4,572 | 4,687 | +1.14% | 846,800 | - | +1.08% | - | - |
| 07/24 | 4,595 | 4,660 | 4,583 | 4,634 | -0.66% | 965,700 | - | -0.09% | - | - |
| 07/23 | 4,573 | 4,673 | 4,562 | 4,665 | +1.02% | 632,100 | - | +0.56% | - | - |
| 07/22 | 4,549 | 4,654 | 4,509 | 4,618 | +2.62% | 673,800 | - | -0.35% | - | - |
| 07/21 | 4,454 | 4,523 | 4,397 | 4,500 | +2.65% | 875,100 | - | -2.91% | - | - |
| 07/17 | 4,590 | 4,630 | 4,300 | 4,384 | -5.7% | 1,299,400 | - | -5.42% | - | - |
| 07/16 | 4,770 | 4,779 | 4,639 | 4,649 | -2.54% | 911,200 | - | +0.22% | - | - |
| 07/15 | 4,704 | 4,780 | 4,697 | 4,770 | +1.49% | 789,700 | - | +3.02% | - | - |
| 07/14 | 4,697 | 4,704 | 4,645 | 4,700 | +0.86% | 466,800 | - | +1.75% | - | - |
| 07/13 | 4,688 | 4,729 | 4,651 | 4,660 | +0.13% | 537,400 | - | +0.89% | - | - |
| 07/10 | 4,730 | 4,783 | 4,643 | 4,654 | -2.68% | 896,900 | - | +0.85% | - | - |
| 07/09 | 4,798 | 4,798 | 4,715 | 4,782 | +0.5% | 896,700 | - | +3.64% | - | - |
| 07/08 | 4,720 | 4,817 | 4,717 | 4,758 | +0.83% | 853,900 | - | +3.39% | - | - |
| 07/07 | 4,875 | 4,890 | 4,719 | 4,719 | -1.79% | 880,300 | - | +2.9% | - | - |
| 07/06 | 4,674 | 4,805 | 4,641 | 4,805 | +2.02% | 1,319,900 | - | +5.1% | - | - |
| 07/03 | 4,668 | 4,729 | 4,626 | 4,710 | +1.44% | 1,034,900 | - | +3.45% | - | - |
| 07/02 | 4,643 | 4,665 | 4,573 | 4,643 | +1.53% | 1,202,900 | - | +2.22% | - | - |
| 07/01 | 4,540 | 4,603 | 4,525 | 4,573 | +1.76% | 1,145,800 | - | +0.88% | - | - |
| 06/30 | 4,541 | 4,548 | 4,465 | 4,494 | -0.38% | 1,455,700 | - | -0.79% | - | - |
| 06/29 | 4,500 | 4,526 | 4,411 | 4,511 | +0.76% | 1,205,300 | - | -0.44% | - | - |
| 06/26 | 4,569 | 4,581 | 4,446 | 4,477 | -1.21% | 904,800 | - | -1.26% | - | - |
| 06/25 | 4,582 | 4,590 | 4,473 | 4,532 | -0.18% | 1,114,100 | - | -0.04% | - | - |
| 06/24 | 4,639 | 4,660 | 4,529 | 4,540 | -1.9% | 786,500 | - | +0.18% | - | - |
| 06/23 | 4,802 | 4,812 | 4,628 | 4,628 | -4% | 1,052,500 | - | +2.25% | - | - |
| 06/22 | 4,866 | 4,882 | 4,791 | 4,821 | +2.01% | 1,295,500 | - | +6.73% | - | - |
| 06/19 | 4,728 | 4,808 | 4,661 | 4,726 | +1.46% | 2,496,400 | - | +5.02% | - | - |
| 06/18 | 4,620 | 4,668 | 4,600 | 4,658 | +2.71% | 1,461,200 | - | +3.81% | - | - |
| 06/17 | 4,726 | 4,733 | 4,519 | 4,535 | -2.6% | 1,291,700 | - | +1.3% | - | - |
| 06/16 | 4,468 | 4,669 | 4,375 | 4,656 | +3.47% | 1,685,300 | - | +4.04% | - | - |
| 06/15 | 4,529 | 4,583 | 4,485 | 4,500 | +0.85% | 1,317,000 | - | +0.78% | - | - |
| 06/12 | 4,499 | 4,529 | 4,456 | 4,462 | +0.45% | 1,120,300 | - | +0.02% | - | - |
| 06/11 | 4,480 | 4,498 | 4,390 | 4,442 | -1.16% | 707,600 | - | -0.38% | - | - |
| 06/10 | 4,680 | 4,755 | 4,485 | 4,494 | -4.18% | 1,378,800 | - | +0.74% | - | - |
| 06/09 | 4,575 | 4,751 | 4,573 | 4,690 | +2.51% | 1,266,100 | - | +5.25% | - | - |
| 06/08 | 4,575 | 4,612 | 4,511 | 4,575 | -1.02% | 1,363,900 | - | +2.99% | - | - |
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 | |
| 2024年 3月期 | 2,932 3/8 | 1,989 7,954 11/8 | 1,919,200 479,800 11/8 | 8894億5958万 | - | +13.31% 3/8 | -3.91% 11/8 |
| 2025年 3月期 | 2,963 7/17 | 1,986 8/5 | 11,736,700 2/26 | 8929億3783万 | 5985億642万 | +11.27% 4/30 | -26.62% 8/5 |
| 2026年 3月期 | 4,513 3/27 | 1,789 4/7 | 5,899,300 3/12 | 1兆3600億 | 5391億3796万 | +15.35% 3/13 | -7.24% 2/25 |
| 最新 | 4,028 2026/11/2 | 677,800 | 1兆2138億 | -8.25% 4,390 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/11/02 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
1,789円（2025/04/07） - 125%（2.25倍）
4,028円（11/2）
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。
