東邦 HD（8129）の株価チャート
株価
5/22
- 前日 (5/21)
- 4,297
- 始値
- 4,340
- 高値
- 4,346
- 安値
- 4,228
- 終値 -0.7%
- 4,267
- 出来高 +53.1%
- 91,400
乖離率
- 株価（5日）
移動平均値 - -0.42%
4,285 - 株価（25日）
移動平均値 - -2.27%
4,366 - 出来高（5日）
移動平均値 - -10.48%
102,100
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 4,340 | 4,346 | 4,228 | 4,267 | -0.7% | 91,400 | 3116億169万 | -2.27% | 21.4 | 1.02 |
| 05/21 | 4,295 | 4,388 | 4,294 | 4,297 | +0.42% | 59,700 | 3137億9247万 | -1.87% | 21.55 | 1.02 |
| 05/20 | 4,356 | 4,366 | 4,238 | 4,279 | -1.77% | 101,000 | 3124億7800万 | -2.66% | 21.46 | 1.02 |
| 05/19 | 4,220 | 4,388 | 4,220 | 4,356 | +3.13% | 114,900 | 3181億100万 | -1.45% | 21.85 | 1.04 |
| 05/18 | 4,169 | 4,231 | 4,146 | 4,224 | +1.44% | 143,500 | 3084億6157万 | -4.97% | 21.19 | 1.01 |
| 05/15 | 4,127 | 4,200 | 4,082 | 4,164 | -0.79% | 110,300 | 3040億8002万 | -6.87% | 20.89 | 0.99 |
| 05/14 | 4,221 | 4,227 | 3,980 | 4,197 | +1.77% | 150,500 | 3064億8987万 | -6.73% | 21.05 | 1 |
| 05/13 | 4,314 | 4,355 | 4,124 | 4,124 | -5.15% | 112,400 | 3011億5898万 | -8.94% | 20.68 | 0.98 |
| 05/12 | 4,395 | 4,398 | 4,324 | 4,348 | +0.53% | 95,700 | 3175億1679万 | -4.65% | 21.81 | 1.04 |
| 05/11 | 4,323 | 4,408 | 4,262 | 4,325 | -0.62% | 97,400 | 3158億3719万 | -5.61% | 21.69 | 1.03 |
| 05/08 | 4,433 | 4,437 | 4,333 | 4,352 | -1.83% | 130,000 | 3178億889万 | -5.39% | 21.83 | 1.04 |
| 05/07 | 4,346 | 4,482 | 4,327 | 4,433 | +1.84% | 151,400 | 3237億2400万 | -3.92% | 22.23 | 1.06 |
| 05/01 | 4,417 | 4,417 | 4,322 | 4,353 | -2.7% | 100,400 | 3178億8192万 | -6.02% | 21.83 | 1.04 |
| 04/30 | 4,488 | 4,715 | 4,460 | 4,474 | +2.47% | 257,800 | 3267億1806万 | -3.81% | 22.44 | 1.07 |
| 04/28 | 4,375 | 4,412 | 4,328 | 4,366 | -1.78% | 117,300 | 3188億3126万 | -6.33% | 21.9 | 1.04 |
| 04/27 | 4,321 | 4,466 | 4,300 | 4,445 | +2% | 116,400 | 3246億31万 | -4.82% | 22.29 | 1.06 |
| 04/24 | 4,293 | 4,358 | 4,278 | 4,358 | +1.42% | 76,900 | 3182億4705万 | -6.68% | 21.86 | 1.04 |
| 04/23 | 4,233 | 4,298 | 4,233 | 4,297 | +0.12% | 130,000 | 3137億9247万 | -8.16% | 21.55 | 1.02 |
| 04/22 | 4,381 | 4,395 | 4,292 | 4,292 | -2.87% | 140,300 | 3134億2734万 | -8.56% | 21.53 | 1.02 |
| 04/21 | 4,425 | 4,464 | 4,403 | 4,419 | -1.19% | 117,500 | 3227億163万 | -6.16% | 22.16 | 1.05 |
| 04/20 | 4,552 | 4,562 | 4,462 | 4,472 | -1.76% | 111,500 | 3265億7201万 | -5.17% | 22.43 | 1.07 |
| 04/17 | 4,615 | 4,621 | 4,548 | 4,552 | -1.39% | 117,900 | 3324億1408万 | -3.54% | 22.83 | 1.09 |
| 04/16 | 4,606 | 4,628 | 4,583 | 4,616 | +0.68% | 152,500 | 3370億8774万 | -2.22% | 23.15 | 1.1 |
| 04/15 | 4,574 | 4,644 | 4,552 | 4,585 | +0.66% | 122,500 | 3348億2394万 | -3.05% | 23 | 1.09 |
| 04/14 | 4,615 | 4,664 | 4,526 | 4,555 | -0.59% | 139,700 | 3326億3316万 | -3.9% | 22.85 | 1.09 |
| 04/13 | 4,744 | 4,744 | 4,577 | 4,582 | -3.19% | 152,700 | 3346億486万 | -3.56% | 22.98 | 1.09 |
| 04/10 | 4,908 | 4,908 | 4,733 | 4,733 | -2.91% | 124,200 | 3456億3178万 | -0.61% | 23.74 | 1.13 |
| 04/09 | 4,975 | 5,031 | 4,875 | 4,875 | -1.97% | 132,900 | 3560億146万 | +2.29% | 24.45 | 1.16 |
| 04/08 | 5,004 | 5,028 | 4,957 | 4,973 | +1.57% | 166,000 | 3631億5800万 | +4.39% | 24.94 | 1.19 |
| 04/07 | 4,958 | 4,969 | 4,850 | 4,896 | +0.16% | 103,400 | 3575億3501万 | +2.86% | 24.56 | 1.17 |
| 04/06 | 4,922 | 4,960 | 4,833 | 4,888 | -0.41% | 90,800 | 3569億5080万 | +2.69% | 24.52 | 1.17 |
| 04/03 | 4,931 | 4,977 | 4,885 | 4,908 | +0.16% | 123,300 | 3584億1132万 | +3.15% | 24.62 | 1.17 |
| 04/02 | 4,926 | 4,994 | 4,886 | 4,900 | -0.26% | 144,700 | 3578億2711万 | +3.11% | 24.58 | 1.17 |
| 04/01 | 4,820 | 4,939 | 4,803 | 4,913 | +3.17% | 172,700 | 3587億7645万 | +3.52% | 24.64 | 1.17 |
| 03/31 | 4,723 | 4,822 | 4,720 | 4,762 | +1.1% | 157,600 | 3477億4953万 | +0.46% | 17.78 | 1.14 |
| 03/30 | 4,622 | 4,721 | 4,622 | 4,710 | -3.6% | 191,100 | 3439億5218万 | -0.53% | 17.59 | 1.12 |
| 03/27 | 4,812 | 4,900 | 4,808 | 4,886 | +1.54% | 227,400 | 3568億475万 | +3.1% | 18.25 | 1.17 |
| 03/26 | 4,716 | 4,835 | 4,716 | 4,812 | +1.71% | 253,400 | 3514億83万 | +1.67% | 17.97 | 1.15 |
| 03/25 | 4,635 | 4,767 | 4,626 | 4,731 | +3.05% | 240,000 | 3454億8573万 | +0.11% | 17.67 | 1.13 |
| 03/24 | 4,457 | 4,603 | 4,440 | 4,591 | +3.12% | 199,500 | 3352億6209万 | -2.79% | 17.14 | 1.09 |
| 03/23 | 4,493 | 4,526 | 4,410 | 4,452 | -2.86% | 177,500 | 3251億1149万 | -5.8% | 16.62 | 1.06 |
| 03/19 | 4,600 | 4,635 | 4,583 | 4,583 | -1.95% | 246,500 | 3346億7789万 | -3.19% | 17.11 | 1.09 |
| 03/18 | 4,623 | 4,674 | 4,623 | 4,674 | +0.24% | 90,500 | 3413億2325万 | -1.48% | 17.45 | 1.11 |
| 03/17 | 4,591 | 4,663 | 4,591 | 4,663 | +1.57% | 82,900 | 3405億1996万 | -1.77% | 17.41 | 1.11 |
| 03/16 | 4,578 | 4,629 | 4,535 | 4,591 | +0.9% | 179,200 | 3352億6209万 | -3.29% | 17.14 | 1.09 |
| 03/13 | 4,557 | 4,635 | 4,543 | 4,550 | -0.83% | 167,700 | 3322億6803万 | -4.21% | 16.99 | 1.09 |
| 03/12 | 4,784 | 4,784 | 4,577 | 4,588 | -4.99% | 154,300 | 3350億4302万 | -3.49% | 17.13 | 1.09 |
| 03/11 | 4,909 | 4,909 | 4,829 | 4,829 | -0.64% | 75,500 | 3526億4227万 | +1.49% | 18.03 | 1.15 |
| 03/10 | 4,893 | 4,893 | 4,811 | 4,860 | +0.77% | 116,200 | 3549億607万 | +2.34% | 18.15 | 1.16 |
| 03/09 | 4,693 | 4,837 | 4,693 | 4,823 | -0.52% | 133,700 | 3522億411万 | +1.75% | 18.01 | 1.15 |
| 03/06 | 4,795 | 4,850 | 4,761 | 4,848 | +0.21% | 134,900 | 3540億2976万 | +2.47% | 18.1 | 1.16 |
| 03/05 | 4,898 | 4,922 | 4,812 | 4,838 | +0.21% | 156,200 | 3532億9950万 | +2.46% | 18.07 | 1.15 |
| 03/04 | 4,832 | 4,898 | 4,710 | 4,828 | -0.92% | 168,700 | 3525億6924万 | +2.27% | 18.03 | 1.15 |
| 03/03 | 4,881 | 4,944 | 4,814 | 4,873 | -0.45% | 211,800 | 3558億5541万 | +3.22% | 18.2 | 1.16 |
| 03/02 | 4,825 | 4,931 | 4,783 | 4,895 | +1.26% | 226,000 | 3574億6198万 | +3.71% | 18.28 | 1.17 |
| 02/27 | 4,770 | 4,839 | 4,753 | 4,834 | +1.66% | 195,000 | 3530億740万 | +2.5% | 18.05 | 1.15 |
| 02/26 | 4,799 | 4,820 | 4,755 | 4,755 | -0.25% | 175,600 | 3472億3835万 | +0.91% | 17.76 | 1.13 |
| 02/25 | 4,780 | 4,798 | 4,716 | 4,767 | +0.17% | 179,000 | 3481億1466万 | +1.17% | 17.8 | 1.14 |
| 02/24 | 4,693 | 4,772 | 4,636 | 4,759 | +2.48% | 192,700 | 3475億3045万 | +1.04% | 17.77 | 1.13 |
| 02/20 | 4,730 | 4,749 | 4,619 | 4,644 | -3.25% | 132,700 | 3391億3247万 | -1.25% | 17.34 | 1.11 |
| 02/19 | 4,661 | 4,800 | 4,655 | 4,800 | +1.54% | 133,700 | 3505億2452万 | +2.08% | 17.92 | 1.14 |
| 02/18 | 4,698 | 4,734 | 4,668 | 4,727 | +1.72% | 87,200 | 3451億9362万 | +0.6% | 17.65 | 1.13 |
| 02/17 | 4,680 | 4,680 | 4,617 | 4,647 | -0.39% | 85,200 | 3393億5155万 | -1.09% | 17.35 | 1.11 |
| 02/16 | 4,693 | 4,693 | 4,552 | 4,665 | -0.06% | 188,400 | 3406億6601万 | -0.77% | 17.42 | 1.11 |
| 02/13 | 4,708 | 4,729 | 4,530 | 4,668 | +0.65% | 194,700 | 3408億8509万 | -0.77% | 17.43 | 1.11 |
| 02/12 | 4,832 | 4,868 | 4,581 | 4,638 | -4.01% | 227,200 | 3386億9431万 | -1.44% | 17.32 | 1.11 |
| 02/10 | 4,740 | 4,874 | 4,724 | 4,832 | +1.7% | 198,700 | 3528億6135万 | +2.63% | 18.04 | 1.15 |
| 02/09 | 4,726 | 4,788 | 4,705 | 4,751 | +2.04% | 165,800 | 3469億4625万 | +1.02% | 17.74 | 1.13 |
| 02/06 | 4,675 | 4,705 | 4,618 | 4,656 | -0.62% | 156,800 | 3400億878万 | -0.92% | 17.39 | 1.11 |
| 02/05 | 4,679 | 4,753 | 4,659 | 4,685 | +0.86% | 135,200 | 3421億2653万 | -0.3% | 17.49 | 1.12 |
| 02/04 | 4,671 | 4,680 | 4,632 | 4,645 | -0.56% | 94,400 | 3392億550万 | -1.15% | 17.35 | 1.11 |
| 02/03 | 4,635 | 4,691 | 4,613 | 4,671 | +1.08% | 133,800 | 3411億417万 | -0.62% | 17.44 | 1.11 |
| 02/02 | 4,680 | 4,703 | 4,621 | 4,621 | -0.04% | 136,800 | 3374億5287万 | -1.7% | 17.26 | 1.1 |
| 01/30 | 4,621 | 4,636 | 4,585 | 4,623 | +0.5% | 159,800 | 3375億9892万 | -1.72% | 17.26 | 1.1 |
| 01/29 | 4,596 | 4,616 | 4,535 | 4,600 | -0.71% | 116,400 | 3359億1933万 | -2.27% | 17.18 | 1.1 |
| 01/28 | 4,745 | 4,745 | 4,611 | 4,633 | -3.64% | 146,600 | 3383億2918万 | -1.68% | 17.3 | 1.1 |
| 01/27 | 4,790 | 4,828 | 4,760 | 4,808 | -0.46% | 118,600 | 3511億872万 | +1.95% | 17.95 | 1.15 |
| 01/26 | 4,797 | 4,857 | 4,797 | 4,830 | -0.25% | 120,300 | 3527億1529万 | +2.53% | 18.04 | 1.15 |
| 01/23 | 4,820 | 4,872 | 4,779 | 4,842 | +0.96% | 106,100 | 3535億9161万 | +2.87% | 18.08 | 1.15 |
| 01/22 | 4,765 | 4,877 | 4,745 | 4,796 | +1.29% | 113,400 | 3502億3241万 | +1.93% | 17.91 | 1.14 |
| 01/21 | 4,755 | 4,758 | 4,704 | 4,735 | -0.42% | 129,800 | 3457億7783万 | +0.66% | 17.68 | 1.13 |
| 01/20 | 4,700 | 4,778 | 4,671 | 4,755 | +0.83% | 132,100 | 3472億3835万 | +1.13% | 17.76 | 1.13 |
| 01/19 | 4,650 | 4,759 | 4,609 | 4,716 | +2.95% | 166,500 | 3443億9034万 | +0.32% | 17.61 | 1.12 |
| 01/16 | 4,565 | 4,589 | 4,501 | 4,581 | -1.17% | 79,800 | 3345億3184万 | -2.53% | 17.11 | 1.09 |
| 01/15 | 4,638 | 4,675 | 4,631 | 4,635 | -1.55% | 117,700 | 3384億7524万 | -1.45% | 17.31 | 1.11 |
| 01/14 | 4,716 | 4,733 | 4,675 | 4,708 | -0.17% | 100,000 | 3438億613万 | +0.15% | 17.58 | 1.12 |
| 01/13 | 4,733 | 4,752 | 4,667 | 4,716 | +0.26% | 84,800 | 3443億9034万 | +0.43% | 17.61 | 1.12 |
| 01/09 | 4,788 | 4,789 | 4,669 | 4,704 | -1.24% | 117,500 | 3435億1403万 | +0.32% | 17.57 | 1.12 |
| 01/08 | 4,700 | 4,768 | 4,696 | 4,763 | +1.34% | 88,500 | 3478億2256万 | +1.73% | 17.79 | 1.14 |
| 01/07 | 4,720 | 4,785 | 4,664 | 4,700 | -0.13% | 119,600 | 3432億2192万 | +0.49% | 17.55 | 1.12 |
| 01/06 | 4,696 | 4,733 | 4,669 | 4,706 | +0.41% | 102,300 | 3436億6008万 | +0.62% | 17.57 | 1.12 |
| 01/05 | 4,715 | 4,718 | 4,668 | 4,687 | +0.41% | 118,000 | 3422億7259万 | +0.24% | 17.5 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 4,683 | 4,698 | 4,638 | 4,668 | +0.19% | 90,000 | 3408億8509万 | -0.21% | 17.62 | 1.14 |
| 12/29 | 4,670 | 4,687 | 4,635 | 4,659 | -0.45% | 96,600 | 3402億2786万 | -0.38% | 17.59 | 1.13 |
| 12/26 | 4,721 | 4,721 | 4,653 | 4,680 | +0.11% | 59,800 | 3417億6140万 | +0.06% | 17.67 | 1.14 |
| 12/25 | 4,690 | 4,690 | 4,642 | 4,675 | -0.02% | 53,300 | 3413億9627万 | +0.06% | 17.65 | 1.14 |
| 12/24 | 4,699 | 4,701 | 4,639 | 4,676 | -0.49% | 58,000 | 3414億6930万 | +0.06% | 17.66 | 1.14 |
| 12/23 | 4,729 | 4,743 | 4,682 | 4,699 | +0.17% | 69,300 | 3431億4890万 | +0.47% | 17.74 | 1.14 |
| 12/22 | 4,740 | 4,740 | 4,672 | 4,691 | -0.87% | 80,300 | 3425億6469万 | +0.19% | 17.71 | 1.14 |
| 12/19 | 4,727 | 4,797 | 4,725 | 4,732 | +0.11% | 148,400 | 3455億5875万 | +0.98% | 17.87 | 1.15 |
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 | |
| 2007年 3月期 | 2,375 6/2 | 1,670 4/5 | 1,409,500 4/24 | - | - | +14.2% 5/10 | -10.37% 6/15 |
| 2008年 3月期 | 2,550 3/31 | 1,533 8/10 | 1,148,500 8/13 | - | - | +11.71% 3/31 | -22.08% 8/10 |
| 2009年 3月期 | 2,530 4/1 | 750 2/10 | 1,111,600 2/17 | - | - | +22.98% 12/15 | -32.97% 10/16 |
| 2010年 3月期 | 1,463 10/22 | 881 6/23 | 756,000 10/22 | - | - | +19.3% 7/31 | -11.43% 10/2 |
| 2011年 3月期 | 1,525 4/26 | 702 3/15 | 738,700 2/2 | 1137億3831万 | 523億5691万 | +6.83% 1/11 | -26.77% 3/15 |
| 2012年 3月期 | 1,489 3/30 | 721 6/17 | 681,100 6/29 | 1110億5334万 | 537億7398万 | +15.97% 1/30 | -6.01% 6/3 |
| 2013年 3月期 | 2,214 3/28 | 1,321 9/6 | 933,100 11/8 | 1651億2565万 | 985億2348万 | +11.62% 9/12 | -11.13% 8/7 |
| 2014年 3月期 | 2,366 5/9 | 1,485 6/21 | 1,880,500 6/6 | 1764億6219万 | 1107億5501万 | +12.7% 7/18 | -22.32% 6/5 |
| 2015年 3月期 | 2,268 9/22 | 1,386 10/30 | 1,460,100 10/28 | 1775億1668万 | 1084億8241万 | +12.23% 2/25 | -25.41% 10/28 |
| 2016年 3月期 | 3,215 11/12 | 2,013 5/1 | 927,300 4/20 | 2516億3850万 | 1575億5779万 | +19.31% 11/11 | -15.64% 2/12 |
| 2017年 3月期 | 2,781 6/1 | 1,901 11/9 | 1,121,700 4/19 | 2176億6926万 | 1487億9153万 | +10.02% 12/13 | -10.34% 8/18 |
| 2018年 3月期 | 2,657 1/10 | 2,073 9/19 | 1,214,800 5/12 | 2079億6376万 | 1622億5400万 | +7.44% 1/10 | -7% 2/6 |
| 2019年 3月期 | 3,225 11/20 | 2,459 4/3 | 554,500 9/18 | 2524億2120万 | 1924億6627万 | +8.81% 5/17 | -11.25% 12/25 |
| 2020年 3月期 | 2,835 11/8 | 1,864 3/17 | 728,500 10/30 | 2218億9585万 | 1458億9554万 | +13.42% 3/30 | -11.29% 3/16 |
| 2021年 3月期 | 2,410 9/18 | 1,762 1/5 | 288,500 7/27 | 1886億3104万 | 1379億1199万 | +14.16% 9/14 | -10.88% 10/27 |
| 2022年 3月期 | 2,086 4/2 | 1,653 5/26 | 290,700 5/27 | 1632億7151万 | 1293億8054万 | +8.66% 4/21 | -9.09% 5/26 |
| 2023年 3月期 | 2,366 3/29 | 1,812 8/5 4/1 | 1,139,000 10/28 | 1851億8715万 | 1418億2549万 | +9.6% 5/1 | -11.02% 8/4 |
| 2024年 3月期 | 3,659 3/29 | 2,356 4/3 | 1,020,000 10/30 | 2863億9044万 | 1844億445万 | +9% 4/1 | -5.28% 5/31 |
| 2025年 3月期 | 5,084 10/9 | 3,560 4/5 4/4 | 1,969,200 8/6 | 3885億7694万 | 2786億4170万 | +12.62% 7/4 | -12.83% 8/5 |
| 2026年 3月期 | 5,726 9/9 | 4,148 4/7 | 660,600 10/30 | 4181億4654万 | 3029億1160万 | +9.58% 8/5 | -9.18% 11/5 |
| 最新 | 4,267 2026/5/22 | 91,400 | 3116億169万 | -2.27% 4,366 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 46%（1.46倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/05/22 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
342円（2002/12/17） - 1148%（12.48倍）
4,267円（5/22）
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。
