- 5901
- 2026/09/28
- 時価
- 6952億円
- PER 予
- 21.7倍
- 2010年以降
- 赤字-101.94倍
（2010-2026年） - PBR
- 0.96倍
- 2010年以降
- 0.28-0.9倍
（2010-2026年） - 配当 予
- 4.1%
- ROE 予
- 4.44%
- ROA 予
- 2.48%
- 資料
- Link
- CSV,JSON
東洋製罐グループ HD（5901）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,564
- 始値
- 4,550
- 高値
- 4,580
- 安値
- 4,522
- 終値 -0.55%
- 4,539
- 出来高 +11.03%
- 488,100
乖離率
- 株価（5日）
移動平均値 - -0.42%
4,558 - 株価（25日）
移動平均値 - +0.58%
4,513 - 出来高（5日）
移動平均値 - -9.79%
541,060
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,550 | 4,580 | 4,522 | 4,539 | -0.55% | 488,100 | - | +0.58% | - | - |
| 09/25 | 4,500 | 4,566 | 4,495 | 4,564 | +1.51% | 439,600 | - | +1.35% | - | - |
| 09/24 | 4,530 | 4,576 | 4,495 | 4,496 | -0.88% | 749,400 | - | -0.02% | - | - |
| 09/18 | 4,641 | 4,656 | 4,536 | 4,536 | -2.6% | 737,100 | - | +0.91% | - | - |
| 09/17 | 4,594 | 4,660 | 4,589 | 4,657 | +1.88% | 291,100 | - | +3.72% | - | - |
| 09/16 | 4,570 | 4,586 | 4,552 | 4,571 | +1.24% | 247,600 | - | +2.08% | - | - |
| 09/15 | 4,502 | 4,552 | 4,485 | 4,515 | -0.02% | 327,400 | - | +1.03% | - | - |
| 09/14 | 4,538 | 4,546 | 4,493 | 4,516 | -0.02% | 227,900 | - | +1.23% | - | - |
| 09/11 | 4,445 | 4,533 | 4,435 | 4,517 | +0.16% | 457,000 | - | +1.44% | - | - |
| 09/10 | 4,490 | 4,511 | 4,457 | 4,510 | +0.18% | 355,000 | - | +1.51% | - | - |
| 09/09 | 4,497 | 4,526 | 4,460 | 4,502 | -0.13% | 219,300 | - | +1.58% | - | - |
| 09/08 | 4,517 | 4,553 | 4,485 | 4,508 | -0.49% | 234,700 | - | +2.2% | - | - |
| 09/07 | 4,575 | 4,575 | 4,505 | 4,530 | +0.07% | 226,300 | - | +3.17% | - | - |
| 09/04 | 4,545 | 4,588 | 4,501 | 4,527 | -1.03% | 310,200 | - | +3.52% | - | - |
| 09/03 | 4,581 | 4,661 | 4,551 | 4,574 | +0.55% | 407,900 | - | +5% | - | - |
| 09/02 | 4,530 | 4,586 | 4,530 | 4,549 | -0.46% | 267,200 | - | +4.79% | - | - |
| 09/01 | 4,492 | 4,574 | 4,492 | 4,570 | +1.38% | 261,400 | - | +5.66% | - | - |
| 08/31 | 4,485 | 4,535 | 4,485 | 4,508 | -0.11% | 373,900 | - | +4.64% | - | - |
| 08/28 | 4,481 | 4,552 | 4,470 | 4,513 | +0.16% | 302,900 | - | +5.17% | - | - |
| 08/27 | 4,506 | 4,544 | 4,472 | 4,506 | 0% | 241,400 | - | +5.45% | - | - |
| 08/26 | 4,454 | 4,506 | 4,449 | 4,506 | +1.4% | 262,300 | - | +5.82% | - | - |
| 08/25 | 4,401 | 4,461 | 4,389 | 4,444 | +0.7% | 294,200 | - | +4.76% | - | - |
| 08/24 | 4,429 | 4,454 | 4,405 | 4,413 | -0.79% | 161,000 | - | +4.4% | - | - |
| 08/21 | 4,280 | 4,460 | 4,271 | 4,448 | +3.44% | 265,300 | - | +5.6% | - | - |
| 08/20 | 4,322 | 4,355 | 4,296 | 4,300 | -0.09% | 151,300 | - | +2.48% | - | - |
| 08/19 | 4,394 | 4,403 | 4,287 | 4,304 | -2.49% | 207,700 | - | +2.87% | - | - |
| 08/18 | 4,404 | 4,433 | 4,370 | 4,414 | -0.27% | 230,700 | - | +5.8% | - | - |
| 08/17 | 4,457 | 4,503 | 4,416 | 4,426 | +0.16% | 245,500 | - | +6.5% | - | - |
| 08/14 | 4,359 | 4,451 | 4,351 | 4,419 | +1.38% | 322,000 | - | +6.71% | - | - |
| 08/13 | 4,337 | 4,377 | 4,328 | 4,359 | +0.51% | 269,300 | - | +5.6% | - | - |
| 08/12 | 4,350 | 4,406 | 4,271 | 4,337 | +0.37% | 249,800 | - | +5.27% | - | - |
| 08/10 | 4,326 | 4,379 | 4,321 | 4,321 | -0.09% | 172,100 | - | +5.06% | - | - |
| 08/07 | 4,250 | 4,344 | 4,242 | 4,325 | +1.76% | 236,200 | - | +5.38% | - | - |
| 08/06 | 4,188 | 4,302 | 4,170 | 4,250 | +0.26% | 383,400 | - | +3.81% | - | - |
| 08/05 | 4,000 | 4,305 | 3,990 | 4,239 | +6.11% | 343,500 | - | +3.69% | - | - |
| 08/04 | 3,998 | 4,018 | 3,955 | 3,995 | -0.3% | 201,300 | - | -2.11% | - | - |
| 08/03 | 4,072 | 4,089 | 3,956 | 4,007 | -1.6% | 173,800 | - | -1.96% | - | - |
| 07/31 | 4,076 | 4,118 | 3,998 | 4,072 | -0.83% | 351,800 | - | -0.54% | - | - |
| 07/30 | 4,150 | 4,173 | 4,097 | 4,106 | -1.91% | 211,900 | - | +0.27% | - | - |
| 07/29 | 4,180 | 4,186 | 4,119 | 4,186 | +0.87% | 274,100 | - | +2.25% | - | - |
| 07/28 | 4,120 | 4,183 | 4,104 | 4,150 | +0.1% | 210,500 | - | +1.47% | - | - |
| 07/27 | 4,107 | 4,146 | 4,078 | 4,146 | +1.2% | 190,700 | - | +1.39% | - | - |
| 07/24 | 4,033 | 4,140 | 4,021 | 4,097 | +0.89% | 265,300 | - | +0.22% | - | - |
| 07/23 | 4,102 | 4,112 | 4,025 | 4,061 | -1.41% | 229,600 | - | -0.66% | - | - |
| 07/22 | 4,097 | 4,135 | 4,064 | 4,119 | -0.02% | 193,800 | - | +0.73% | - | - |
| 07/21 | 4,070 | 4,131 | 4,055 | 4,120 | +1.65% | 286,400 | - | +0.88% | - | - |
| 07/17 | 4,069 | 4,108 | 3,986 | 4,053 | -0.05% | 278,600 | - | -0.61% | - | - |
| 07/16 | 4,023 | 4,082 | 4,001 | 4,055 | +0.7% | 212,800 | - | -0.47% | - | - |
| 07/15 | 4,052 | 4,070 | 3,991 | 4,027 | +0.55% | 150,900 | - | -0.93% | - | - |
| 07/14 | 4,014 | 4,031 | 3,981 | 4,005 | +0.15% | 176,600 | - | -1.31% | - | - |
| 07/13 | 4,080 | 4,099 | 3,981 | 3,999 | -0.7% | 198,400 | - | -1.26% | - | - |
| 07/10 | 4,041 | 4,069 | 4,026 | 4,027 | -0.47% | 193,900 | - | -0.4% | - | - |
| 07/09 | 4,100 | 4,118 | 4,006 | 4,046 | -1.44% | 201,200 | - | +0.32% | - | - |
| 07/08 | 4,127 | 4,143 | 4,090 | 4,105 | -1.06% | 165,200 | - | +2.04% | - | - |
| 07/07 | 4,160 | 4,175 | 4,128 | 4,149 | -0.31% | 224,900 | - | +3.36% | - | - |
| 07/06 | 4,132 | 4,166 | 4,110 | 4,162 | +1.24% | 164,500 | - | +4.08% | - | - |
| 07/03 | 4,144 | 4,160 | 4,091 | 4,111 | +0.91% | 145,400 | - | +3.03% | - | - |
| 07/02 | 4,122 | 4,150 | 4,060 | 4,074 | -0.12% | 186,500 | - | +2.34% | - | - |
| 07/01 | 4,067 | 4,093 | 4,024 | 4,079 | -0.1% | 237,000 | - | +2.67% | - | - |
| 06/30 | 4,122 | 4,157 | 4,057 | 4,083 | -1.4% | 355,700 | - | +2.92% | - | - |
| 06/29 | 4,134 | 4,160 | 4,091 | 4,141 | -0.62% | 311,700 | - | +4.57% | - | - |
| 06/26 | 4,114 | 4,167 | 4,073 | 4,167 | +1.36% | 238,200 | - | +5.39% | - | - |
| 06/25 | 4,136 | 4,151 | 4,079 | 4,111 | +1.06% | 292,400 | - | +4.16% | - | - |
| 06/24 | 4,100 | 4,104 | 4,038 | 4,068 | -0.68% | 240,600 | - | +2.83% | - | - |
| 06/23 | 4,163 | 4,163 | 4,083 | 4,096 | -0.61% | 199,100 | - | +3.59% | - | - |
| 06/22 | 4,090 | 4,175 | 4,076 | 4,121 | -0.15% | 172,600 | - | +4.33% | - | - |
| 06/19 | 4,000 | 4,160 | 3,987 | 4,127 | +0.51% | 542,700 | - | +4.8% | - | - |
| 06/18 | 4,076 | 4,135 | 4,050 | 4,106 | +0.74% | 243,400 | - | +4.69% | - | - |
| 06/17 | 4,004 | 4,088 | 3,964 | 4,076 | +2.13% | 249,600 | - | +4.65% | - | - |
| 06/16 | 3,979 | 4,035 | 3,958 | 3,991 | +0.3% | 217,000 | - | +3.15% | - | - |
| 06/15 | 3,990 | 4,047 | 3,945 | 3,979 | +1.17% | 251,100 | - | +3.51% | - | - |
| 06/12 | 3,883 | 3,938 | 3,861 | 3,933 | +2.5% | 346,600 | - | +2.93% | - | - |
| 06/11 | 3,815 | 3,859 | 3,791 | 3,837 | -0.23% | 199,500 | - | +0.84% | - | - |
| 06/10 | 3,820 | 3,891 | 3,804 | 3,846 | +1.08% | 318,300 | - | +1.42% | - | - |
| 06/09 | 3,842 | 3,891 | 3,787 | 3,805 | -0.96% | 245,100 | - | +0.77% | - | - |
| 06/08 | 3,912 | 3,912 | 3,753 | 3,842 | +1.86% | 408,800 | - | +2.37% | - | - |
| 06/05 | 3,777 | 3,827 | 3,741 | 3,772 | -0.61% | 254,300 | - | +1.18% | - | - |
| 06/04 | 3,850 | 3,875 | 3,786 | 3,795 | -1.99% | 275,200 | - | +2.48% | - | - |
| 06/03 | 3,778 | 3,912 | 3,750 | 3,872 | +2.49% | 313,100 | - | +5.22% | - | - |
| 06/02 | 3,867 | 3,920 | 3,762 | 3,778 | -4.04% | 292,700 | - | +3.39% | - | - |
| 06/01 | 3,875 | 3,974 | 3,839 | 3,937 | +1.21% | 375,900 | - | +8.31% | - | - |
| 05/29 | 3,910 | 4,010 | 3,870 | 3,890 | +0.67% | 550,000 | - | +7.67% | - | - |
| 05/28 | 3,938 | 3,948 | 3,813 | 3,864 | -2.15% | 370,400 | - | +7.54% | - | - |
| 05/27 | 3,931 | 3,973 | 3,885 | 3,949 | +1.15% | 432,800 | - | +10.55% | - | - |
| 05/26 | 3,985 | 4,014 | 3,885 | 3,904 | -1.74% | 418,300 | - | +9.94% | - | - |
| 05/25 | 4,001 | 4,043 | 3,925 | 3,973 | -0.58% | 452,300 | - | +12.52% | - | - |
| 05/22 | 4,369 | 4,369 | 3,961 | 3,996 | -8.01% | 742,200 | - | +13.98% | - | - |
| 05/21 | 4,128 | 4,404 | 4,088 | 4,344 | +8.11% | 1,135,700 | - | +24.76% | - | - |
| 05/20 | 4,073 | 4,097 | 3,952 | 4,018 | +0.37% | 829,800 | - | +16.53% | - | - |
| 05/19 | 3,889 | 4,022 | 3,884 | 4,003 | +4.74% | 827,200 | - | +16.84% | - | - |
| 05/18 | 3,776 | 3,930 | 3,740 | 3,822 | +3.13% | 1,047,500 | - | +12.15% | - | - |
| 05/15 | 3,542 | 3,730 | 3,512 | 3,706 | +7.95% | 856,400 | - | +9.19% | - | - |
| 05/14 | 3,448 | 3,472 | 3,393 | 3,433 | -0.35% | 338,000 | - | +1.48% | - | - |
| 05/13 | 3,371 | 3,508 | 3,369 | 3,445 | +2.44% | 467,900 | - | +1.8% | - | - |
| 05/12 | 3,418 | 3,428 | 3,357 | 3,363 | -0.74% | 372,700 | - | -0.71% | - | - |
| 05/11 | 3,531 | 3,532 | 3,380 | 3,388 | -4.05% | 443,100 | - | -0.29% | - | - |
| 05/08 | 3,563 | 3,651 | 3,531 | 3,531 | 0% | 783,700 | - | +3.73% | - | - |
| 05/07 | 3,438 | 3,607 | 3,437 | 3,531 | +2.71% | 896,500 | - | +3.73% | - | - |
| 05/01 | 3,335 | 3,520 | 3,305 | 3,438 | +6.14% | 966,600 | - | +0.82% | - | - |
| 04/30 | 3,137 | 3,258 | 3,116 | 3,239 | +1% | 642,900 | - | -5.29% | - | - |
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 | 2,465 4/17 | 1,690 3/17 | 4,933,200 3/14 | - | - | +11.6% 4/3 | -12.02% 8/1 |
| 2009年 3月期 | 2,115 5/15 | 1,000 10/27 | 5,391,500 6/13 | - | - | +23.16% 12/11 | -34.6% 10/27 |
| 2010年 3月期 | 2,075 7/28 | 1,254 12/1 | 4,216,200 3/12 | - | - | +9.9% 3/11 | -13.06% 11/27 |
| 2011年 3月期 | 1,748 4/6 | 993 3/15 | 3,842,100 6/11 | 3786億281万 | 2150億7585万 | +8.25% 9/17 | -32.57% 3/15 |
| 2012年 3月期 | 1,423 7/15 | 970 11/25 | 3,860,900 12/9 | 3082億1041万 | 2100億9424万 | +10.17% 7/8 | -12.9% 8/9 |
| 2013年 3月期 | 1,414 2/25 | 763 10/11 | 3,812,200 3/8 | 3062億6108万 | 1652億5969万 | +15.55% 1/4 | -12.03% 6/4 |
| 2014年 3月期 | 2,268 12/30 | 1,216 4/4 | 2,862,900 12/13 | 4912億3065万 | 2633億7587万 | +19.93% 5/22 | -15.78% 2/4 |
| 2015年 3月期 | 1,843 3/25 | 1,112 10/17 | 2,268,300 12/12 | 4013億5944万 | 2421億6587万 | +15.3% 11/14 | -15.28% 10/17 |
| 2016年 3月期 | 2,496 12/3 | 1,683 4/2 | 2,009,300 9/11 | 5435億6656万 | 3665億1543万 | +12.36% 8/7 | -11.1% 1/21 |
| 2017年 3月期 | 2,364 4/28 | 1,744 9/28 | 1,437,700 12/9 | 5148億2025万 | 3797億9971万 | +12.13% 11/18 | -13.28% 6/24 |
| 2018年 3月期 | 2,054 10/27 | 1,466 3/8 | 2,026,100 2/6 | 4473億998万 | 3192億5824万 | +7.03% 4/27 | -14% 2/14 |
| 2019年 3月期 | 2,703 12/4 | 1,537 4/3 | 2,324,500 5/16 | 5483億3642万 | 3347億2027万 | +11.97% 5/17 | -14.84% 2/8 |
| 2020年 3月期 | 2,348 4/2 | 979 3/19 | 1,735,100 3/13 | 4763億2035万 | 1986億205万 | +13.75% 11/5 | -40.12% 3/19 |
| 2021年 3月期 | 1,472 3/17 | 964 10/30 | 10,711,300 5/29 | 2986億1310万 | 1955億5912万 | +22.5% 6/8 | -9.81% 10/2 |
| 2022年 3月期 | 1,668 6/16 | 1,236 4/22 | 22,899,900 9/30 | 3383億7408万 | 2507億3763万 | +14.46% 6/15 | -11.66% 3/9 |
| 2023年 3月期 | 1,892 3/10 | 1,256 5/16 | 2,828,600 10/28 | 3838億1521万 | 2547億9487万 | +10.96% 8/2 | -12.53% 11/4 |
| 2024年 3月期 | 2,802 9/19 | 1,785 4/5 | 2,345,500 5/30 | 5123億7977万 | 3621億895万 | +13.84% 5/17 | -6.3% 9/29 |
| 2025年 3月期 | 2,635 6/3 | 2,027 8/5 | 2,348,700 3/21 | 4633億9679万 | 3564億7260万 | +10.11% 12/12 | -18.16% 8/5 |
| 2026年 3月期 | 4,173 2/10 | 2,142 4/7 | 1,495,800 10/30 | 6391億4570万 | 3494億9335万 | +11.9% 8/12 | -8.78% 4/27 3/23 |
| 最新 | 4,539 2026/9/28 | 488,100 | 6952億305万 | +0.58% 4,513 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/28
- 95%（1.95倍）
- 1986/12/27 vs 1985/12/28
- 38%（1.38倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- 14%（1.14倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 26%（1.26倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- 39%（1.39倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/09/28 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
458円（1983/02/12） - 891%（9.91倍）
4,539円（9/28）
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。
