- 7433
- 2026/10/15
- 時価
- 1191億円
- PER 予
- 16.58倍
- 2010年以降
- 4.72-22.74倍
（2010-2026年） - PBR
- 1.53倍
- 2010年以降
- 0.3-1.79倍
（2010-2026年） - 配当 予
- 11.71%
- ROE 予
- 9.25%
- ROA 予
- 3.81%
- 資料
- Link
- CSV,JSON
伯東（7433）の株価チャート
株価
10/15
- 前日 (10/14)
- 1,900
- 始値
- 1,886
- 高値
- 1,892
- 安値
- 1,864
- 終値 -1.11%
- 1,879
- 出来高 +83.02%
- 427,900
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,889 - 株価（25日）
移動平均値 - +1.9%
1,844 - 出来高（5日）
移動平均値 - +41.4%
302,620
2026/05/21～2026/10/15
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 | ||||||||||
| 10/15 | 1,886 | 1,892 | 1,864 | 1,879 | -1.11% | 427,900 | - | +1.9% | - | - |
| 10/14 | 1,905 | 1,923 | 1,895 | 1,900 | +0.48% | 233,800 | - | +3.32% | - | - |
| 10/13 | 1,916 | 1,920 | 1,873 | 1,891 | -0.68% | 312,300 | - | +3.11% | - | - |
| 10/09 | 1,851 | 1,910 | 1,851 | 1,904 | +1.87% | 337,300 | - | +4.1% | - | - |
| 10/08 | 1,861 | 1,886 | 1,845 | 1,869 | -0.43% | 201,800 | - | +2.35% | - | - |
| 10/07 | 1,867 | 1,899 | 1,858 | 1,877 | +0.05% | 238,400 | - | +3.02% | - | - |
| 10/06 | 1,875 | 1,885 | 1,846 | 1,876 | +0.86% | 218,100 | - | +3.25% | - | - |
| 10/05 | 1,841 | 1,873 | 1,826 | 1,860 | +1.31% | 320,400 | - | +2.65% | - | - |
| 10/02 | 1,895 | 1,897 | 1,836 | 1,836 | -3.57% | 336,000 | - | +1.55% | - | - |
| 10/01 | 1,899 | 1,909 | 1,861 | 1,904 | -0.68% | 492,800 | - | +5.48% | - | - |
| 10/01 | 株式分割 1→3 | |||||||||
| 09/30 | 1,830 | 1,933 | 1,828 | 1,917 | +4.81% | 542,400 | - | +6.56% | - | - |
| 09/29 | 1,800 | 1,845 | 1,799 | 1,829 | -1.84% | 377,100 | - | +2.06% | - | - |
| 09/28 | 1,907 | 1,917 | 1,863 | 1,863 | -1.93% | 353,100 | - | +4.33% | - | - |
| 09/25 | 1,883 | 1,913 | 1,880 | 1,900 | +1.6% | 461,700 | - | +6.8% | - | - |
| 09/24 | 1,847 | 1,873 | 1,827 | 1,870 | +2.56% | 396,600 | - | +5.47% | - | - |
| 09/18 | 1,850 | 1,853 | 1,813 | 1,823 | -1.26% | 282,600 | - | +3.19% | - | - |
| 09/17 | 1,833 | 1,850 | 1,827 | 1,847 | +0.73% | 182,400 | - | +4.69% | - | - |
| 09/16 | 1,847 | 1,850 | 1,823 | 1,833 | 0% | 178,500 | - | +4.23% | - | - |
| 09/15 | 1,797 | 1,853 | 1,797 | 1,833 | +1.48% | 406,200 | - | +4.34% | - | - |
| 09/14 | 1,800 | 1,817 | 1,783 | 1,807 | +0.18% | 239,700 | - | +3% | - | - |
| 09/11 | 1,717 | 1,817 | 1,713 | 1,803 | +3.05% | 464,400 | - | +2.87% | - | - |
| 09/10 | 1,740 | 1,753 | 1,727 | 1,750 | +0.38% | 198,000 | - | -0.17% | - | - |
| 09/09 | 1,727 | 1,753 | 1,713 | 1,743 | +0.77% | 181,200 | - | -0.61% | - | - |
| 09/08 | 1,753 | 1,753 | 1,727 | 1,730 | -1.33% | 212,400 | - | -1.31% | - | - |
| 09/07 | 1,767 | 1,790 | 1,753 | 1,753 | -0.38% | 208,500 | - | +0.13% | - | - |
| 09/04 | 1,763 | 1,767 | 1,743 | 1,760 | -0.56% | 185,700 | - | +0.8% | - | - |
| 09/03 | 1,777 | 1,780 | 1,757 | 1,770 | -0.38% | 213,900 | - | +1.61% | - | - |
| 09/02 | 1,783 | 1,800 | 1,773 | 1,777 | -2.02% | 216,600 | - | +2.4% | - | - |
| 09/01 | 1,763 | 1,813 | 1,760 | 1,813 | +2.64% | 311,100 | - | +5.12% | - | - |
| 08/31 | 1,757 | 1,780 | 1,747 | 1,767 | +0.57% | 273,000 | - | +3.01% | - | - |
| 08/28 | 1,757 | 1,777 | 1,753 | 1,757 | -0.38% | 197,100 | - | +3.03% | - | - |
| 08/27 | 1,750 | 1,777 | 1,750 | 1,763 | +0.95% | 192,600 | - | +3.97% | - | - |
| 08/26 | 1,793 | 1,797 | 1,743 | 1,747 | -0.95% | 224,100 | - | +3.6% | - | - |
| 08/25 | 1,760 | 1,783 | 1,740 | 1,763 | 0% | 243,000 | - | +5.21% | - | - |
| 08/24 | 1,737 | 1,777 | 1,733 | 1,763 | +1.34% | 264,900 | - | +5.97% | - | - |
| 08/21 | 1,677 | 1,740 | 1,673 | 1,740 | +3.37% | 294,300 | - | +5.2% | - | - |
| 08/20 | 1,683 | 1,690 | 1,662 | 1,683 | -0.2% | 315,000 | - | +2.33% | - | - |
| 08/19 | 1,703 | 1,707 | 1,677 | 1,687 | -2.5% | 349,800 | - | +2.97% | - | - |
| 08/18 | 1,727 | 1,743 | 1,720 | 1,730 | +0.58% | 202,200 | - | +6.13% | - | - |
| 08/17 | 1,757 | 1,767 | 1,717 | 1,720 | -2.27% | 258,600 | - | +6.04% | - | - |
| 08/14 | 1,733 | 1,773 | 1,733 | 1,760 | +1.54% | 255,300 | - | +9.05% | - | - |
| 08/13 | 1,700 | 1,743 | 1,673 | 1,733 | -1.89% | 717,000 | - | +8.06% | - | - |
| 08/12 | 1,767 | 1,770 | 1,730 | 1,767 | 0% | 472,800 | - | +10.62% | - | - |
| 08/10 | 1,810 | 1,810 | 1,757 | 1,767 | -1.12% | 320,100 | - | +11.25% | - | - |
| 08/07 | 1,797 | 1,797 | 1,750 | 1,787 | -0.74% | 330,300 | - | +13.15% | - | - |
| 08/06 | 1,767 | 1,807 | 1,760 | 1,800 | +1.89% | 282,900 | - | +14.72% | - | - |
| 08/05 | 1,743 | 1,777 | 1,743 | 1,767 | +2.91% | 405,000 | - | +13.32% | - | - |
| 08/04 | 1,667 | 1,727 | 1,663 | 1,717 | +2.39% | 391,800 | - | +10.82% | - | - |
| 08/03 | 1,647 | 1,697 | 1,633 | 1,677 | +1.82% | 528,300 | - | +8.8% | - | - |
| 07/31 | 1,673 | 1,683 | 1,647 | 1,647 | -0.6% | 536,400 | - | +7.27% | - | - |
| 07/30 | 1,617 | 1,665 | 1,577 | 1,657 | +4.3% | 903,900 | - | +8.28% | - | - |
| 07/29 | 1,545 | 1,607 | 1,482 | 1,588 | +4.27% | 775,500 | - | +4.29% | - | - |
| 07/28 | 1,517 | 1,545 | 1,503 | 1,523 | -2.25% | 282,600 | - | +0.15% | - | - |
| 07/27 | 1,530 | 1,562 | 1,518 | 1,558 | +1.85% | 267,300 | - | +2.39% | - | - |
| 07/24 | 1,512 | 1,530 | 1,505 | 1,530 | +0.88% | 269,700 | - | +0.66% | - | - |
| 07/23 | 1,513 | 1,527 | 1,513 | 1,517 | -0.11% | 141,300 | - | -0.15% | - | - |
| 07/22 | 1,507 | 1,522 | 1,493 | 1,518 | +1.45% | 147,600 | - | +0.02% | - | - |
| 07/21 | 1,478 | 1,507 | 1,472 | 1,497 | +2.05% | 251,100 | - | -1.34% | - | - |
| 07/17 | 1,492 | 1,502 | 1,452 | 1,467 | -2.55% | 255,300 | - | -3.38% | - | - |
| 07/16 | 1,523 | 1,523 | 1,505 | 1,505 | -1.31% | 135,600 | - | -0.92% | - | - |
| 07/15 | 1,512 | 1,525 | 1,510 | 1,525 | +1.33% | 123,600 | - | +0.53% | - | - |
| 07/14 | 1,493 | 1,512 | 1,492 | 1,505 | +0.33% | 149,400 | - | -0.73% | - | - |
| 07/13 | 1,533 | 1,540 | 1,492 | 1,500 | -1.96% | 186,900 | - | -1.06% | - | - |
| 07/10 | 1,517 | 1,540 | 1,517 | 1,530 | +1.1% | 222,000 | - | +0.92% | - | - |
| 07/09 | 1,517 | 1,525 | 1,503 | 1,513 | -0.11% | 135,600 | - | -0.18% | - | - |
| 07/08 | 1,525 | 1,543 | 1,515 | 1,515 | -1.62% | 200,400 | - | 0% | - | - |
| 07/07 | 1,572 | 1,575 | 1,537 | 1,540 | -0.32% | 217,800 | - | +1.58% | - | - |
| 07/06 | 1,567 | 1,567 | 1,537 | 1,545 | 0% | 174,300 | - | +2.05% | - | - |
| 07/03 | 1,537 | 1,548 | 1,532 | 1,545 | -0.32% | 145,200 | - | +2.12% | - | - |
| 07/02 | 1,547 | 1,563 | 1,538 | 1,550 | +0.32% | 148,200 | - | +2.58% | - | - |
| 07/01 | 1,527 | 1,570 | 1,527 | 1,545 | +1.76% | 317,100 | - | +2.39% | - | - |
| 06/30 | 1,517 | 1,522 | 1,500 | 1,518 | +0.11% | 191,700 | - | +0.82% | - | - |
| 06/29 | 1,525 | 1,525 | 1,485 | 1,517 | 0% | 233,700 | - | +0.71% | - | - |
| 06/26 | 1,513 | 1,530 | 1,502 | 1,517 | +0.22% | 197,700 | - | +0.78% | - | - |
| 06/25 | 1,528 | 1,528 | 1,510 | 1,513 | +0.55% | 123,300 | - | +0.55% | - | - |
| 06/24 | 1,507 | 1,520 | 1,502 | 1,505 | -0.77% | 151,800 | - | +0.07% | - | - |
| 06/23 | 1,550 | 1,555 | 1,512 | 1,517 | -1.94% | 277,500 | - | +0.91% | - | - |
| 06/22 | 1,507 | 1,548 | 1,507 | 1,547 | +2.43% | 249,300 | - | +2.97% | - | - |
| 06/19 | 1,520 | 1,533 | 1,503 | 1,510 | +0.22% | 211,500 | - | +0.6% | - | - |
| 06/18 | 1,505 | 1,528 | 1,503 | 1,507 | +0.44% | 167,400 | - | +0.38% | - | - |
| 06/17 | 1,480 | 1,508 | 1,480 | 1,500 | +0.22% | 138,000 | - | -0.13% | - | - |
| 06/16 | 1,522 | 1,522 | 1,482 | 1,497 | -0.77% | 132,600 | - | -0.49% | - | - |
| 06/15 | 1,495 | 1,520 | 1,495 | 1,508 | +1.12% | 159,900 | - | +0.49% | - | - |
| 06/12 | 1,493 | 1,508 | 1,487 | 1,492 | +1.13% | 193,500 | - | -0.42% | - | - |
| 06/11 | 1,480 | 1,487 | 1,458 | 1,475 | -1.12% | 301,800 | - | -1.27% | - | - |
| 06/10 | 1,493 | 1,502 | 1,473 | 1,492 | -1.21% | 259,500 | - | +0.04% | - | - |
| 06/09 | 1,512 | 1,515 | 1,495 | 1,510 | +1% | 211,500 | - | +1.55% | - | - |
| 06/08 | 1,490 | 1,515 | 1,482 | 1,495 | -1.97% | 246,000 | - | +0.88% | - | - |
| 06/05 | 1,493 | 1,530 | 1,493 | 1,525 | +2.12% | 236,100 | - | +3.18% | - | - |
| 06/04 | 1,517 | 1,533 | 1,487 | 1,493 | -2.93% | 373,500 | - | +1.45% | - | - |
| 06/03 | 1,508 | 1,560 | 1,502 | 1,538 | +3.13% | 403,200 | - | +4.79% | - | - |
| 06/02 | 1,485 | 1,507 | 1,468 | 1,492 | -1.1% | 351,900 | - | +2.17% | - | - |
| 06/01 | 1,500 | 1,515 | 1,478 | 1,508 | -0.44% | 309,600 | - | +3.59% | - | - |
| 05/29 | 1,500 | 1,537 | 1,490 | 1,515 | +1.68% | 434,700 | - | +4.41% | - | - |
| 05/28 | 1,477 | 1,497 | 1,467 | 1,490 | +0.68% | 183,300 | - | +2.97% | - | - |
| 05/27 | 1,518 | 1,532 | 1,480 | 1,480 | -2.52% | 239,700 | - | +2.49% | - | - |
| 05/26 | 1,500 | 1,535 | 1,482 | 1,518 | +2.82% | 356,100 | - | +5.29% | - | - |
| 05/25 | 1,533 | 1,538 | 1,463 | 1,477 | -2.32% | 262,800 | - | +2.62% | - | - |
| 05/22 | 1,503 | 1,530 | 1,495 | 1,512 | +0.55% | 182,700 | - | +5.2% | - | - |
| 05/21 | 1,497 | 1,507 | 1,477 | 1,503 | +2.04% | 189,900 | - | +4.76% | - | - |
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 | 700 2,100 8/1 | 291 874 3/17 | 968,700 322,900 1/31 | - | - | +10.01% 4/28 | -26.88% 2/6 |
| 2009年 3月期 | 395 1,186 5/15 | 178 534 3/12 | 609,000 203,000 5/16 | - | - | +23.01% 12/29 | -27.39% 10/8 |
| 2010年 3月期 | 324 971 9/2 | 187 562 4/23 560 4/21 | 454,800 151,600 6/3 | - | - | +21.9% 6/30 | -11.32% 11/24 |
| 2011年 3月期 | 332 995 4/27 | 207 622 3/15 | 732,300 244,100 5/17 | 240億1631万 | 150億1321万 | +10.2% 12/15 | -24.06% 3/15 |
| 2012年 3月期 | 289 866 4/1 | 223 669 11/25 | 343,500 114,500 4/5 | 209億264万 | 161億4765万 | +7.1% 7/6 | -7.13% 8/24 |
| 2013年 3月期 | 352 1,056 3/18 | 227 681 10/15 | 559,500 186,500 3/18 | 254億8867万 | 164億3729万 | +8.44% 4/25 | -6.52% 10/15 |
| 2014年 3月期 | 377 1,130 5/22 | 283 848 4/2 | 394,800 131,600 5/23 | 272億7481万 | 204億6817万 | +11.19% 5/21 | -12.86% 6/7 |
| 2015年 3月期 | 489 1,467 3/18 | 303 910 5/21 909 4/11 | 531,600 177,200 5/30 | 354億929万 | 219億6486万 | +11.74% 6/20 | -6.91% 10/17 |
| 2016年 3月期 | 515 1,545 6/2 | 297 891 2/24 | 469,200 156,400 5/1 | 372億9199万 | 215億625万 | +8.53% 10/21 | -15.23% 2/12 |
| 2017年 3月期 | 378 1,133 2/28 | 279 838 4/8 | 593,400 197,800 4/1 | 273億4746万 | 202億2698万 | +30.63% 5/8 | -7.44% 4/12 |
| 2018年 3月期 | 677 2,030 1/24 | 325 975 4/14 974 4/13 | 2,473,800 824,600 4/25 | 489億9854万 | 235億3378万 | +24.93% 5/10 | -22.64% 2/14 |
| 2019年 3月期 | 657 1,970 5/1 | 343 1,029 12/25 | 2,250,300 750,100 5/1 | 475億5030万 | 248億3719万 | +10.49% 5/11 | -18.47% 10/30 |
| 2020年 3月期 | 479 1,436 12/13 | 296 888 3/17 | 697,500 232,500 3/13 | 346億6103万 | 214億3384万 | +13.54% 11/5 | -20% 3/13 |
| 2021年 3月期 | 456 1,367 3/29 | 283 850 4/6 | 970,800 323,600 1/26 | 329億9557万 | 205億1663万 | +19.77% 5/7 | -7.84% 7/31 |
| 2022年 3月期 | 923 2,770 1/4 | 410 1,230 4/30 | 5,447,100 1,815,700 11/1 | 668億6008万 | 296億8877万 | +23.91% 11/1 | -12.33% 2/1 |
| 2023年 3月期 | 1,880 5,640 3/10 5,640 3/9 | 740 2,221 4/27 | 3,494,100 1,164,700 5/2 | 1304億9388万 | 536億875万 | +18.91% 8/2 | -8.86% 6/20 |
| 2024年 3月期 | 2,093 6,280 1/17 | 1,402 4,205 4/28 | 3,747,300 1,249,100 8/1 | 1453億169万 | 972億9198万 | +14.48% 7/4 | -13.42% 8/3 |
| 2025年 3月期 | 1,893 5,680 4/1 | 1,355 4,065 12/23 | 1,282,200 427,400 5/1 | 1314億1936万 | 940億5277万 | +4.54% 2/13 2/6 | -20.51% 4/7 |
| 2026年 3月期 | 1,483 4,450 2/25 | 1,110 3,330 4/7 | 1,252,800 417,600 5/30 | 940億6059万 | 703億8691万 | +8.62% 2/12 | -5.72% 10/14 |
| 最新 | 1,879 2026/10/15 | 427,900 | 1191億5046万 | +1.9% 1,844 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 147%（2.47倍）
- 2022/12/30 vs 2021/12/30
- 58%（1.58倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/10/15 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
178円（2009/03/12） - 956%（10.56倍）
1,879円（10/15）
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。
