- 8093
- 2026/09/28
- 時価
- 221億円
- PER 予
- 8.87倍
- 2010年以降
- 赤字-65.67倍
（2010-2026年） - PBR
- 0.66倍
- 2010年以降
- 0.23-1.09倍
（2010-2026年） - 配当 予
- 4.07%
- ROE 予
- 7.46%
- ROA 予
- 4.17%
- 資料
- Link
- CSV,JSON
極東貿易（8093）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,821
- 始値
- 1,821
- 高値
- 1,825
- 安値
- 1,812
- 終値 -0.05%
- 1,820
- 出来高 +20.32%
- 37,300
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,816 - 株価（25日）
移動平均値 - +0.55%
1,810 - 出来高（5日）
移動平均値 - -4.31%
38,980
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 | 1,821 | 1,825 | 1,812 | 1,820 | -0.05% | 37,300 | - | +0.55% | - | - |
| 09/25 | 1,815 | 1,824 | 1,810 | 1,821 | +0.66% | 31,000 | - | +0.55% | - | - |
| 09/24 | 1,812 | 1,818 | 1,801 | 1,809 | -0.22% | 31,900 | - | -0.22% | - | - |
| 09/18 | 1,820 | 1,825 | 1,807 | 1,813 | -0.33% | 35,500 | - | -0.17% | - | - |
| 09/17 | 1,790 | 1,819 | 1,789 | 1,819 | +1.73% | 59,200 | - | +0.11% | - | - |
| 09/16 | 1,776 | 1,796 | 1,776 | 1,788 | +0.85% | 33,000 | - | -1.6% | - | - |
| 09/15 | 1,764 | 1,783 | 1,764 | 1,773 | +0.17% | 21,500 | - | -2.48% | - | - |
| 09/14 | 1,767 | 1,779 | 1,760 | 1,770 | +0.17% | 24,400 | - | -2.8% | - | - |
| 09/11 | 1,752 | 1,775 | 1,742 | 1,767 | -0.45% | 42,200 | - | -3.07% | - | - |
| 09/10 | 1,770 | 1,775 | 1,760 | 1,775 | -0.06% | 41,000 | - | -2.74% | - | - |
| 09/09 | 1,770 | 1,786 | 1,761 | 1,776 | +0.11% | 34,400 | - | -2.74% | - | - |
| 09/08 | 1,789 | 1,794 | 1,774 | 1,774 | -1.5% | 30,600 | - | -2.85% | - | - |
| 09/07 | 1,799 | 1,812 | 1,793 | 1,801 | -0.11% | 29,700 | - | -1.37% | - | - |
| 09/04 | 1,788 | 1,807 | 1,777 | 1,803 | +0.5% | 30,700 | - | -1.21% | - | - |
| 09/03 | 1,787 | 1,808 | 1,787 | 1,794 | +0.45% | 29,200 | - | -1.64% | - | - |
| 09/02 | 1,805 | 1,806 | 1,786 | 1,786 | -1.71% | 60,400 | - | -2.03% | - | - |
| 09/01 | 1,815 | 1,835 | 1,815 | 1,817 | -0.49% | 33,900 | - | -0.33% | - | - |
| 08/31 | 1,819 | 1,832 | 1,801 | 1,826 | -0.16% | 42,300 | - | +0.22% | - | - |
| 08/28 | 1,833 | 1,849 | 1,826 | 1,829 | -0.49% | 36,600 | - | +0.55% | - | - |
| 08/27 | 1,836 | 1,855 | 1,831 | 1,838 | -0.65% | 32,900 | - | +1.16% | - | - |
| 08/26 | 1,830 | 1,858 | 1,830 | 1,850 | +0.87% | 29,800 | - | +1.93% | - | - |
| 08/25 | 1,847 | 1,850 | 1,827 | 1,834 | -0.7% | 29,500 | - | +1.21% | - | - |
| 08/24 | 1,859 | 1,869 | 1,840 | 1,847 | -0.65% | 34,700 | - | +2.16% | - | - |
| 08/21 | 1,839 | 1,866 | 1,839 | 1,859 | +0.11% | 30,300 | - | +3.05% | - | - |
| 08/20 | 1,842 | 1,857 | 1,836 | 1,857 | +0.92% | 32,400 | - | +3.17% | - | - |
| 08/19 | 1,878 | 1,878 | 1,835 | 1,840 | -2.65% | 37,700 | - | +2.51% | - | - |
| 08/18 | 1,866 | 1,893 | 1,851 | 1,890 | +1.29% | 46,900 | - | +5.53% | - | - |
| 08/17 | 1,850 | 1,874 | 1,838 | 1,866 | +0.65% | 52,300 | - | +4.54% | - | - |
| 08/14 | 1,822 | 1,854 | 1,813 | 1,854 | +1.76% | 61,100 | - | +4.16% | - | - |
| 08/13 | 1,811 | 1,825 | 1,798 | 1,822 | +0.44% | 43,000 | - | +2.65% | - | - |
| 08/12 | 1,822 | 1,825 | 1,804 | 1,814 | -0.82% | 32,400 | - | +2.37% | - | - |
| 08/10 | 1,824 | 1,859 | 1,820 | 1,829 | +0.38% | 68,300 | - | +3.39% | - | - |
| 08/07 | 1,819 | 1,831 | 1,812 | 1,822 | +0.33% | 37,100 | - | +3.29% | - | - |
| 08/06 | 1,799 | 1,822 | 1,796 | 1,816 | +0.94% | 74,900 | - | +3.24% | - | - |
| 08/05 | 1,785 | 1,802 | 1,785 | 1,799 | +1.07% | 40,600 | - | +2.51% | - | - |
| 08/04 | 1,774 | 1,790 | 1,774 | 1,780 | +0.34% | 23,600 | - | +1.66% | - | - |
| 08/03 | 1,778 | 1,783 | 1,754 | 1,774 | -0.28% | 51,900 | - | +1.55% | - | - |
| 07/31 | 1,790 | 1,796 | 1,758 | 1,779 | +0.06% | 87,100 | - | +2.01% | - | - |
| 07/30 | 1,760 | 1,789 | 1,753 | 1,778 | +0.51% | 47,200 | - | +2.18% | - | - |
| 07/29 | 1,780 | 1,780 | 1,761 | 1,769 | -0.62% | 47,700 | - | +1.9% | - | - |
| 07/28 | 1,786 | 1,786 | 1,768 | 1,780 | -0.34% | 48,300 | - | +2.71% | - | - |
| 07/27 | 1,774 | 1,798 | 1,774 | 1,786 | +1.02% | 42,600 | - | +3.18% | - | - |
| 07/24 | 1,786 | 1,786 | 1,764 | 1,768 | -1.01% | 20,000 | - | +2.31% | - | - |
| 07/23 | 1,776 | 1,793 | 1,776 | 1,786 | +0.56% | 33,000 | - | +3.48% | - | - |
| 07/22 | 1,781 | 1,784 | 1,769 | 1,776 | +0.23% | 40,100 | - | +3.02% | - | - |
| 07/21 | 1,764 | 1,782 | 1,757 | 1,772 | +1.55% | 59,900 | - | +2.9% | - | - |
| 07/17 | 1,745 | 1,760 | 1,731 | 1,745 | 0% | 42,700 | - | +1.45% | - | - |
| 07/16 | 1,755 | 1,763 | 1,745 | 1,745 | -0.34% | 31,600 | - | +1.45% | - | - |
| 07/15 | 1,752 | 1,757 | 1,742 | 1,751 | +0.52% | 34,300 | - | +1.92% | - | - |
| 07/14 | 1,725 | 1,742 | 1,725 | 1,742 | +1.16% | 22,700 | - | +1.46% | - | - |
| 07/13 | 1,752 | 1,766 | 1,722 | 1,722 | -1.49% | 35,600 | - | +0.29% | - | - |
| 07/10 | 1,736 | 1,760 | 1,736 | 1,748 | +0.92% | 58,900 | - | +1.81% | - | - |
| 07/09 | 1,732 | 1,740 | 1,728 | 1,732 | -0.23% | 24,500 | - | +0.87% | - | - |
| 07/08 | 1,765 | 1,769 | 1,736 | 1,736 | -0.8% | 41,000 | - | +1.17% | - | - |
| 07/07 | 1,741 | 1,767 | 1,739 | 1,750 | +0.81% | 45,500 | - | +1.98% | - | - |
| 07/06 | 1,729 | 1,748 | 1,721 | 1,736 | +1.22% | 41,500 | - | +1.22% | - | - |
| 07/03 | 1,697 | 1,718 | 1,697 | 1,715 | +0.76% | 26,900 | - | -0.06% | - | - |
| 07/02 | 1,705 | 1,717 | 1,695 | 1,702 | +0.41% | 36,400 | - | -0.99% | - | - |
| 07/01 | 1,697 | 1,708 | 1,695 | 1,695 | -0.06% | 20,600 | - | -1.63% | - | - |
| 06/30 | 1,710 | 1,710 | 1,696 | 1,696 | -0.24% | 18,000 | - | -1.8% | - | - |
| 06/29 | 1,698 | 1,718 | 1,690 | 1,700 | +0.12% | 20,200 | - | -1.85% | - | - |
| 06/26 | 1,686 | 1,709 | 1,683 | 1,698 | +0.89% | 25,000 | - | -2.19% | - | - |
| 06/25 | 1,703 | 1,704 | 1,682 | 1,683 | +0.3% | 32,800 | - | -3.33% | - | - |
| 06/24 | 1,687 | 1,704 | 1,675 | 1,678 | -0.77% | 35,400 | - | -3.89% | - | - |
| 06/23 | 1,707 | 1,707 | 1,690 | 1,691 | -1.34% | 31,900 | - | -3.48% | - | - |
| 06/22 | 1,716 | 1,725 | 1,697 | 1,714 | -0.41% | 34,400 | - | -2.61% | - | - |
| 06/19 | 1,739 | 1,739 | 1,717 | 1,721 | -0.23% | 33,600 | - | -2.49% | - | - |
| 06/18 | 1,735 | 1,738 | 1,720 | 1,725 | +0.17% | 23,900 | - | -2.65% | - | - |
| 06/17 | 1,730 | 1,741 | 1,719 | 1,722 | +0.17% | 31,100 | - | -3.2% | - | - |
| 06/16 | 1,737 | 1,737 | 1,713 | 1,719 | -1.38% | 29,100 | - | -3.81% | - | - |
| 06/15 | 1,750 | 1,758 | 1,740 | 1,743 | +1.1% | 32,500 | - | -2.95% | - | - |
| 06/12 | 1,713 | 1,734 | 1,707 | 1,724 | +1.11% | 36,300 | - | -4.38% | - | - |
| 06/11 | 1,710 | 1,712 | 1,683 | 1,705 | -1.27% | 50,900 | - | -5.91% | - | - |
| 06/10 | 1,724 | 1,732 | 1,712 | 1,727 | -0.35% | 44,900 | - | -5.21% | - | - |
| 06/09 | 1,729 | 1,754 | 1,725 | 1,733 | +0.35% | 34,500 | - | -5.25% | - | - |
| 06/08 | 1,718 | 1,732 | 1,709 | 1,727 | -1.43% | 65,500 | - | -5.83% | - | - |
| 06/05 | 1,720 | 1,761 | 1,720 | 1,752 | +1.86% | 31,800 | - | -4.78% | - | - |
| 06/04 | 1,719 | 1,737 | 1,705 | 1,720 | -0.41% | 30,000 | - | -6.72% | - | - |
| 06/03 | 1,728 | 1,737 | 1,711 | 1,727 | -0.06% | 37,200 | - | -6.65% | - | - |
| 06/02 | 1,740 | 1,740 | 1,709 | 1,728 | -1.48% | 58,600 | - | -6.9% | - | - |
| 06/01 | 1,787 | 1,787 | 1,740 | 1,754 | -2.01% | 77,700 | - | -5.85% | - | - |
| 05/29 | 1,814 | 1,823 | 1,790 | 1,790 | -0.56% | 29,600 | - | -4.23% | - | - |
| 05/28 | 1,799 | 1,800 | 1,770 | 1,800 | -0.17% | 47,000 | - | -3.95% | - | - |
| 05/27 | 1,805 | 1,812 | 1,790 | 1,803 | -0.33% | 41,900 | - | -3.99% | - | - |
| 05/26 | 1,800 | 1,831 | 1,784 | 1,809 | +0.17% | 127,700 | - | -3.93% | - | - |
| 05/25 | 1,827 | 1,845 | 1,800 | 1,806 | -1.26% | 53,400 | - | -4.34% | - | - |
| 05/22 | 1,818 | 1,837 | 1,816 | 1,829 | +1.11% | 25,600 | - | -3.38% | - | - |
| 05/21 | 1,848 | 1,851 | 1,807 | 1,809 | -1.04% | 45,700 | - | -4.64% | - | - |
| 05/20 | 1,879 | 1,879 | 1,804 | 1,828 | -2.71% | 70,500 | - | -3.84% | - | - |
| 05/19 | 1,855 | 1,888 | 1,855 | 1,879 | +2.01% | 84,000 | - | -1.42% | - | - |
| 05/18 | 1,890 | 1,902 | 1,824 | 1,842 | -2.54% | 80,200 | - | -3.56% | - | - |
| 05/15 | 1,983 | 1,990 | 1,861 | 1,890 | -0.68% | 120,300 | - | -1.2% | - | - |
| 05/14 | 1,950 | 1,953 | 1,903 | 1,903 | -1.81% | 39,700 | - | -0.52% | - | - |
| 05/13 | 1,930 | 1,942 | 1,921 | 1,938 | +0.16% | 33,500 | - | +1.36% | - | - |
| 05/12 | 1,925 | 1,969 | 1,925 | 1,935 | +0.52% | 43,100 | - | +1.31% | - | - |
| 05/11 | 1,935 | 1,955 | 1,920 | 1,925 | -1.03% | 37,900 | - | +0.84% | - | - |
| 05/08 | 1,950 | 1,950 | 1,911 | 1,945 | -0.66% | 38,400 | - | +1.99% | - | - |
| 05/07 | 1,915 | 1,964 | 1,915 | 1,958 | +3.65% | 77,800 | - | +2.89% | - | - |
| 05/01 | 1,855 | 1,893 | 1,853 | 1,889 | +1.12% | 33,300 | - | -0.68% | - | - |
| 04/30 | 1,862 | 1,868 | 1,847 | 1,868 | -0.59% | 35,100 | - | -1.84% | - | - |
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 | 1,105 442 5/8 | 533 213 3/17 | 326,800 817,000 1/8 | - | - | +11.38% 12/17 | -27.58% 1/22 |
| 2009年 3月期 | 625 250 6/13 250 5/9 他2件 | 275 110 10/10 | 48,400 121,000 10/14 | - | - | +19.34% 1/6 | -33.06% 10/8 |
| 2010年 3月期 | 423 169 6/15 | 253 101 11/26 | 237,600 594,000 6/10 | - | - | +22.76% 3/24 | -14.66% 11/27 |
| 2011年 3月期 | 445 178 2/7 | 238 95 3/15 | 98,800 247,000 2/8 | 49億6612万 | 26億5046万 | +12.65% 12/14 | -32.51% 3/15 |
| 2012年 3月期 | 688 275 7/26 275 7/20 | 348 139 4/20 139 4/19 他3件 | 2,209,600 5,524,000 6/15 | 76億7238万 | 38億7804万 | +36.71% 6/15 | -15.58% 9/26 |
| 2013年 3月期 | 750 300 3/27 | 290 116 11/9 116 10/30 他2件 | 15,779,600 39,449,000 3/14 | 83億6987万 | 32億3635万 | +47% 3/25 | -21.54% 5/16 |
| 2014年 3月期 | 693 277 5/21 | 445 178 8/30 | 1,150,000 2,875,000 3/17 | 77億2818万 | 49億6612万 | +12.71% 9/19 | -17.08% 6/7 |
| 2015年 3月期 | 708 283 9/29 | 460 184 4/11 | 623,200 1,558,000 10/14 | 78億9558万 | 51億3352万 | +15.4% 9/16 | -8.44% 10/17 |
| 2016年 3月期 | 980 392 5/25 | 460 184 2/12 | 5,904,400 14,761,000 5/19 | 109億3664万 | 59億7624万 | +48.77% 5/20 | -20.63% 9/4 |
| 2017年 3月期 | 635 254 3/13 | 430 172 6/24 | 293,200 733,000 5/13 | 82億4981万 | 55億8648万 | +13.64% 4/12 | -9.87% 6/24 |
| 2018年 3月期 | 1,398 559 1/9 | 560 224 4/6 | 2,288,000 5,720,000 4/12 | 181億5609万 | 72億7542万 | +18.72% 11/27 | -15.54% 2/13 |
| 2019年 3月期 | 1,335 534 5/7 534 4/13 | 633 1,265 12/26 | 133,200 333,000 5/14 | 173億4410万 | 82億1733万 | +13.99% 9/26 | -22.13% 12/25 |
| 2020年 3月期 | 1,157 2,313 12/13 | 562 1,123 3/17 | 138,800 69,400 11/11 | 150億2505万 | 72億9491万 | +15.52% 11/6 | -31.38% 3/13 |
| 2021年 3月期 | 823 1,646 6/8 | 577 1,153 4/22 | 190,200 95,100 3/29 | 106億9228万 | 74億8979万 | +12.23% 6/8 | -17.45% 7/1 |
| 2022年 3月期 | 1,420 2,840 9/16 | 675 1,350 4/28 | 2,506,200 1,253,100 5/12 | 184億4840万 | 87億6948万 | +41.46% 5/21 | -12.6% 2/24 |
| 2023年 3月期 | 1,584 2/28 | 1,021 2,042 4/26 | 611,800 305,900 5/11 | 205億7906万 | 132億6466万 | +17.1% 5/11 | -7.09% 9/30 |
| 2024年 3月期 | 2,262 3/27 3/8 | 1,425 4/6 | 198,100 3/28 | 293億8753万 | 185億1336万 | +8.35% 1/22 | -9.6% 10/4 |
| 2025年 3月期 | 2,078 4/1 | 1,301 8/5 | 387,100 5/10 | 269億9703万 | 169億237万 | +10.47% 2/18 | -23.17% 8/5 |
| 2026年 3月期 | 2,227 2/27 | 1,315 4/7 | 340,000 11/13 | 270億6414万 | 164億46万 | +11.83% 8/12 | -8.78% 3/23 |
| 最新 | 1,820 2026/9/28 | 37,300 | 221億1797万 | +0.55% 1,810 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 79%（1.79倍）
- 1989/12/29 vs 1988/12/28
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 36%（1.36倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/29 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/29
- 221%（3.21倍）
- 2000/12/29 vs 1999/12/30
- -49%（0.51倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 92%（1.92倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/28 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
238円（2011/03/15） - 666%（7.66倍）
1,820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。
