- 8129
- 2026/10/01
- 時価
- 2734億円
- PER 予
- 18.97倍
- 2010年以降
- 5.24-34.06倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.46-1.37倍
（2010-2026年） - 配当 予
- 4.81%
- ROE 予
- 4.85%
- ROA 予
- 1.67%
- 資料
- Link
- CSV,JSON
東邦 HD（8129）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,954
- 始値
- 3,907
- 高値
- 3,907
- 安値
- 3,744
- 終値 -5.29%
- 3,745
- 出来高 +181.89%
- 379,700
乖離率
- 株価（5日）
移動平均値 - -4.93%
3,939 - 株価（25日）
移動平均値 - -5.69%
3,971 - 出来高（5日）
移動平均値 - +89.66%
200,200
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,907 | 3,907 | 3,744 | 3,745 | -5.29% | 379,700 | - | -5.69% | - | - |
| 09/30 | 3,952 | 3,968 | 3,914 | 3,954 | +0.79% | 134,700 | - | -0.63% | - | - |
| 09/29 | 3,910 | 3,938 | 3,892 | 3,923 | -2.24% | 131,800 | - | -1.46% | - | - |
| 09/28 | 4,081 | 4,090 | 4,013 | 4,013 | -1.18% | 180,200 | - | +0.73% | - | - |
| 09/25 | 4,074 | 4,094 | 4,049 | 4,061 | -0.05% | 174,600 | - | +2.01% | - | - |
| 09/24 | 4,049 | 4,093 | 4,018 | 4,063 | +2.11% | 286,300 | - | +2.24% | - | - |
| 09/18 | 4,020 | 4,038 | 3,979 | 3,979 | -1.7% | 159,400 | - | +0.3% | - | - |
| 09/17 | 4,013 | 4,062 | 4,002 | 4,048 | +1.48% | 74,000 | - | +2.22% | - | - |
| 09/16 | 4,000 | 4,039 | 3,989 | 3,989 | -0.4% | 104,500 | - | +0.96% | - | - |
| 09/15 | 4,050 | 4,055 | 3,997 | 4,005 | 0% | 133,200 | - | +1.57% | - | - |
| 09/14 | 3,984 | 4,023 | 3,973 | 4,005 | +1.65% | 85,100 | - | +1.83% | - | - |
| 09/11 | 3,911 | 3,959 | 3,911 | 3,940 | -0.3% | 150,100 | - | +0.38% | - | - |
| 09/10 | 3,934 | 3,987 | 3,934 | 3,952 | -0.05% | 72,600 | - | +0.89% | - | - |
| 09/09 | 3,962 | 3,981 | 3,930 | 3,954 | -0.83% | 100,000 | - | +1.28% | - | - |
| 09/08 | 3,940 | 3,997 | 3,933 | 3,987 | +1.09% | 86,000 | - | +2.18% | - | - |
| 09/07 | 3,952 | 3,967 | 3,909 | 3,944 | -0.43% | 83,800 | - | +1.08% | - | - |
| 09/04 | 3,951 | 3,991 | 3,915 | 3,961 | -0.43% | 157,000 | - | +1.43% | - | - |
| 09/03 | 4,000 | 4,033 | 3,947 | 3,978 | -0.55% | 118,200 | - | +1.66% | - | - |
| 09/02 | 4,000 | 4,020 | 3,985 | 4,000 | -0.3% | 212,800 | - | +1.86% | - | - |
| 09/01 | 3,966 | 4,085 | 3,966 | 4,012 | +1.54% | 157,200 | - | +1.93% | - | - |
| 08/31 | 3,960 | 3,982 | 3,935 | 3,951 | -0.15% | 124,800 | - | +0.18% | - | - |
| 08/28 | 3,911 | 3,965 | 3,910 | 3,957 | +0.97% | 96,100 | - | +0.18% | - | - |
| 08/27 | 3,970 | 3,991 | 3,891 | 3,919 | -1.51% | 108,800 | - | -0.81% | - | - |
| 08/26 | 3,960 | 3,990 | 3,959 | 3,979 | +0.66% | 61,900 | - | +0.61% | - | - |
| 08/25 | 3,994 | 4,015 | 3,947 | 3,953 | -0.1% | 93,000 | - | -0.13% | - | - |
| 08/24 | 4,030 | 4,034 | 3,945 | 3,957 | -1.08% | 107,200 | - | -0.13% | - | - |
| 08/21 | 4,004 | 4,109 | 3,976 | 4,000 | +0.4% | 185,900 | - | +0.88% | - | - |
| 08/20 | 4,000 | 4,010 | 3,948 | 3,984 | +0.99% | 104,300 | - | +0.48% | - | - |
| 08/19 | 3,970 | 3,976 | 3,886 | 3,945 | +1.15% | 143,300 | - | -0.5% | - | - |
| 08/18 | 3,851 | 3,900 | 3,811 | 3,900 | +0.93% | 151,100 | - | -1.66% | - | - |
| 08/17 | 3,839 | 3,928 | 3,812 | 3,864 | +1.13% | 202,500 | - | -2.65% | - | - |
| 08/14 | 3,781 | 3,821 | 3,758 | 3,821 | +0.1% | 97,400 | - | -3.85% | - | - |
| 08/13 | 3,779 | 3,824 | 3,760 | 3,817 | +1.03% | 128,600 | - | -4.12% | - | - |
| 08/12 | 3,824 | 3,831 | 3,770 | 3,778 | +0.19% | 98,000 | - | -5.29% | - | - |
| 08/10 | 3,837 | 3,837 | 3,752 | 3,771 | -0.71% | 116,100 | - | -5.63% | - | - |
| 08/07 | 3,716 | 3,834 | 3,697 | 3,798 | +1.17% | 191,800 | - | -5.07% | - | - |
| 08/06 | 3,752 | 3,760 | 3,672 | 3,754 | +3.9% | 202,700 | - | -6.22% | - | - |
| 08/05 | 3,894 | 3,894 | 3,574 | 3,613 | -7.6% | 334,300 | - | -9.79% | - | - |
| 08/04 | 3,975 | 3,985 | 3,842 | 3,910 | -1.86% | 157,400 | - | -2.66% | - | - |
| 08/03 | 3,990 | 3,990 | 3,873 | 3,984 | -0.75% | 158,100 | - | -0.8% | - | - |
| 07/31 | 4,108 | 4,150 | 3,991 | 4,014 | -3.93% | 548,400 | - | +0.1% | - | - |
| 07/30 | 4,339 | 4,379 | 4,164 | 4,178 | -3.24% | 275,900 | - | +4.37% | - | - |
| 07/29 | 4,290 | 4,403 | 4,254 | 4,318 | +2.32% | 202,700 | - | +8.19% | - | - |
| 07/28 | 4,204 | 4,268 | 4,190 | 4,220 | +0.02% | 165,500 | - | +6.22% | - | - |
| 07/27 | 4,171 | 4,224 | 4,141 | 4,219 | +2.88% | 206,300 | - | +6.65% | - | - |
| 07/24 | 3,970 | 4,101 | 3,943 | 4,101 | +2.96% | 169,600 | - | +4.11% | - | - |
| 07/23 | 3,980 | 3,983 | 3,915 | 3,983 | -0.99% | 132,700 | - | +1.48% | - | - |
| 07/22 | 4,017 | 4,042 | 3,976 | 4,023 | -0.3% | 121,400 | - | +2.58% | - | - |
| 07/21 | 4,074 | 4,125 | 4,035 | 4,035 | -0.79% | 135,200 | - | +2.91% | - | - |
| 07/17 | 4,048 | 4,148 | 4,048 | 4,067 | +1.12% | 143,500 | - | +3.72% | - | - |
| 07/16 | 4,008 | 4,022 | 3,974 | 4,022 | +0.35% | 126,800 | - | +2.58% | - | - |
| 07/15 | 3,985 | 4,041 | 3,980 | 4,008 | +0.65% | 139,200 | - | +2.11% | - | - |
| 07/14 | 4,000 | 4,093 | 3,966 | 3,982 | +0.3% | 148,400 | - | +1.3% | - | - |
| 07/13 | 3,966 | 3,990 | 3,938 | 3,970 | +0.1% | 87,200 | - | +0.86% | - | - |
| 07/10 | 3,998 | 3,998 | 3,942 | 3,966 | -0.53% | 120,000 | - | +0.61% | - | - |
| 07/09 | 4,000 | 4,004 | 3,941 | 3,987 | -0.57% | 121,800 | - | +0.99% | - | - |
| 07/08 | 4,045 | 4,052 | 3,996 | 4,010 | -0.05% | 126,400 | - | +1.47% | - | - |
| 07/07 | 3,889 | 4,029 | 3,889 | 4,012 | +1.34% | 128,500 | - | +1.42% | - | - |
| 07/06 | 3,913 | 3,959 | 3,866 | 3,959 | +1.93% | 166,200 | - | +0.05% | - | - |
| 07/03 | 3,910 | 3,954 | 3,870 | 3,884 | +0.94% | 143,200 | - | -2.04% | - | - |
| 07/02 | 3,878 | 3,893 | 3,814 | 3,848 | +1.05% | 131,100 | - | -3.29% | - | - |
| 07/01 | 3,863 | 3,867 | 3,786 | 3,808 | -2.48% | 129,900 | - | -4.61% | - | - |
| 06/30 | 3,928 | 3,935 | 3,886 | 3,905 | +0.03% | 146,500 | - | -2.5% | - | - |
| 06/29 | 3,859 | 3,934 | 3,847 | 3,904 | +1.8% | 153,700 | - | -2.79% | - | - |
| 06/26 | 3,845 | 3,860 | 3,802 | 3,835 | +0.18% | 110,600 | - | -4.7% | - | - |
| 06/25 | 3,884 | 3,913 | 3,820 | 3,828 | -1.64% | 79,900 | - | -5.27% | - | - |
| 06/24 | 3,849 | 3,910 | 3,800 | 3,892 | +1.12% | 122,100 | - | -4.14% | - | - |
| 06/23 | 3,808 | 3,849 | 3,775 | 3,849 | +1.29% | 124,600 | - | -5.57% | - | - |
| 06/22 | 3,774 | 3,828 | 3,762 | 3,800 | +0.4% | 101,100 | - | -7.23% | - | - |
| 06/19 | 3,821 | 3,821 | 3,729 | 3,785 | +0.66% | 216,000 | - | -7.97% | - | - |
| 06/18 | 3,874 | 3,899 | 3,750 | 3,760 | -3.59% | 188,500 | - | -8.91% | - | - |
| 06/17 | 4,009 | 4,033 | 3,896 | 3,900 | -2.94% | 151,500 | - | -5.91% | - | - |
| 06/16 | 3,980 | 4,018 | 3,950 | 4,018 | -0.15% | 119,500 | - | -3.27% | - | - |
| 06/15 | 4,118 | 4,118 | 4,024 | 4,024 | -1.23% | 113,100 | - | -3.45% | - | - |
| 06/12 | 4,127 | 4,145 | 4,041 | 4,074 | -1% | 148,900 | - | -2.54% | - | - |
| 06/11 | 4,203 | 4,203 | 4,096 | 4,115 | -1.03% | 91,600 | - | -1.81% | - | - |
| 06/10 | 4,142 | 4,167 | 4,107 | 4,158 | +1.17% | 111,300 | - | -1.07% | - | - |
| 06/09 | 4,175 | 4,204 | 4,110 | 4,110 | -0.48% | 113,400 | - | -2.4% | - | - |
| 06/08 | 4,130 | 4,189 | 4,098 | 4,130 | +0.61% | 124,900 | - | -2.27% | - | - |
| 06/05 | 4,122 | 4,205 | 4,072 | 4,105 | +0.56% | 79,800 | - | -3.07% | - | - |
| 06/04 | 4,086 | 4,119 | 4,060 | 4,082 | -0.78% | 103,100 | - | -3.93% | - | - |
| 06/03 | 4,033 | 4,120 | 4,023 | 4,114 | +1.58% | 86,500 | - | -3.43% | - | - |
| 06/02 | 4,089 | 4,152 | 4,046 | 4,050 | -2.62% | 156,000 | - | -5.09% | - | - |
| 06/01 | 4,219 | 4,225 | 4,143 | 4,159 | -1.38% | 158,100 | - | -2.76% | - | - |
| 05/29 | 4,160 | 4,285 | 4,160 | 4,217 | +1.05% | 257,000 | - | -1.63% | - | - |
| 05/28 | 4,172 | 4,204 | 4,123 | 4,173 | +0.58% | 142,500 | - | -2.91% | - | - |
| 05/27 | 4,145 | 4,186 | 4,081 | 4,149 | -0.34% | 185,500 | - | -3.8% | - | - |
| 05/26 | 4,085 | 4,177 | 4,054 | 4,163 | +1.26% | 127,400 | - | -3.88% | - | - |
| 05/25 | 4,222 | 4,266 | 4,100 | 4,111 | -3.66% | 151,600 | - | -5.45% | - | - |
| 05/22 | 4,340 | 4,346 | 4,228 | 4,267 | -0.7% | 91,400 | - | -2.27% | - | - |
| 05/21 | 4,295 | 4,388 | 4,294 | 4,297 | +0.42% | 59,700 | - | -1.87% | - | - |
| 05/20 | 4,356 | 4,366 | 4,238 | 4,279 | -1.77% | 101,000 | - | -2.66% | - | - |
| 05/19 | 4,220 | 4,388 | 4,220 | 4,356 | +3.13% | 114,900 | - | -1.45% | - | - |
| 05/18 | 4,169 | 4,231 | 4,146 | 4,224 | +1.44% | 143,500 | - | -4.97% | - | - |
| 05/15 | 4,127 | 4,200 | 4,082 | 4,164 | -0.79% | 110,300 | - | -6.87% | - | - |
| 05/14 | 4,221 | 4,227 | 3,980 | 4,197 | +1.77% | 150,500 | - | -6.73% | - | - |
| 05/13 | 4,314 | 4,355 | 4,124 | 4,124 | -5.15% | 112,400 | - | -8.94% | - | - |
| 05/12 | 4,395 | 4,398 | 4,324 | 4,348 | +0.53% | 95,700 | - | -4.65% | - | - |
| 05/11 | 4,323 | 4,408 | 4,262 | 4,325 | -0.62% | 97,400 | - | -5.61% | - | - |
| 05/08 | 4,433 | 4,437 | 4,333 | 4,352 | -1.83% | 130,000 | - | -5.39% | - | - |
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 | 3,745 2026/10/1 | 379,700 | 2734億8215万 | -5.69% 3,971 | |||
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）
- 2026/10/01 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
342円（2002/12/17） - 995%（10.95倍）
3,745円（10/1）
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。
