東邦 HD（8129）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,821
- 始値
- 3,839
- 高値
- 3,928
- 安値
- 3,812
- 終値 +1.13%
- 3,864
- 出来高 +107.91%
- 202,500
乖離率
- 株価（5日）
移動平均値 - +1.42%
3,810 - 株価（25日）
移動平均値 - -2.65%
3,969 - 出来高（5日）
移動平均値 - +57.56%
128,520
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 3,839 | 3,928 | 3,812 | 3,864 | +1.13% | 202,500 | 2821億7223万 | -2.65% | 19.58 | 0.95 |
| 08/14 | 3,781 | 3,821 | 3,758 | 3,821 | +0.1% | 97,400 | 2790億3212万 | -3.85% | 19.36 | 0.94 |
| 08/13 | 3,779 | 3,824 | 3,760 | 3,817 | +1.03% | 128,600 | 2787億4002万 | -4.12% | 19.34 | 0.94 |
| 08/12 | 3,824 | 3,831 | 3,770 | 3,778 | +0.19% | 98,000 | 2758億9200万 | -5.29% | 19.14 | 0.93 |
| 08/10 | 3,837 | 3,837 | 3,752 | 3,771 | -0.71% | 116,100 | 2753億8082万 | -5.63% | 19.1 | 0.93 |
| 08/07 | 3,716 | 3,834 | 3,697 | 3,798 | +1.17% | 191,800 | 2773億5252万 | -5.07% | 19.24 | 0.93 |
| 08/06 | 3,752 | 3,760 | 3,672 | 3,754 | +3.9% | 202,700 | 2741億3938万 | -6.22% | 19.02 | 0.92 |
| 08/05 | 3,894 | 3,894 | 3,574 | 3,613 | -7.6% | 334,300 | 2638億4272万 | -9.79% | 18.3 | 0.89 |
| 08/04 | 3,975 | 3,985 | 3,842 | 3,910 | -1.86% | 157,400 | 2855億3143万 | -2.66% | 19.81 | 0.96 |
| 08/03 | 3,990 | 3,990 | 3,873 | 3,984 | -0.75% | 158,100 | 2909億3535万 | -0.8% | 20.18 | 0.98 |
| 07/31 | 4,108 | 4,150 | 3,991 | 4,014 | -3.93% | 548,400 | 2931億2613万 | +0.1% | 20.34 | 0.99 |
| 07/30 | 4,339 | 4,379 | 4,164 | 4,178 | -3.24% | 275,900 | 3051億238万 | +4.37% | 21.17 | 1.03 |
| 07/29 | 4,290 | 4,403 | 4,254 | 4,318 | +2.32% | 202,700 | 3153億2601万 | +8.19% | 21.88 | 1.06 |
| 07/28 | 4,204 | 4,268 | 4,190 | 4,220 | +0.02% | 165,500 | 3081億6947万 | +6.22% | 21.38 | 1.04 |
| 07/27 | 4,171 | 4,224 | 4,141 | 4,219 | +2.88% | 206,300 | 3080億9644万 | +6.65% | 21.37 | 1.04 |
| 07/24 | 3,970 | 4,101 | 3,943 | 4,101 | +2.96% | 169,600 | 2994億7938万 | +4.11% | 20.78 | 1.01 |
| 07/23 | 3,980 | 3,983 | 3,915 | 3,983 | -0.99% | 132,700 | 2908億6232万 | +1.48% | 20.18 | 0.98 |
| 07/22 | 4,017 | 4,042 | 3,976 | 4,023 | -0.3% | 121,400 | 2937億8336万 | +2.58% | 20.38 | 0.99 |
| 07/21 | 4,074 | 4,125 | 4,035 | 4,035 | -0.79% | 135,200 | 2946億5967万 | +2.91% | 20.44 | 0.99 |
| 07/17 | 4,048 | 4,148 | 4,048 | 4,067 | +1.12% | 143,500 | 2969億9650万 | +3.72% | 20.6 | 1 |
| 07/16 | 4,008 | 4,022 | 3,974 | 4,022 | +0.35% | 126,800 | 2937億1033万 | +2.58% | 20.38 | 0.99 |
| 07/15 | 3,985 | 4,041 | 3,980 | 4,008 | +0.65% | 139,200 | 2926億8797万 | +2.11% | 20.3 | 0.98 |
| 07/14 | 4,000 | 4,093 | 3,966 | 3,982 | +0.3% | 148,400 | 2907億8930万 | +1.3% | 20.17 | 0.98 |
| 07/13 | 3,966 | 3,990 | 3,938 | 3,970 | +0.1% | 87,200 | 2899億1298万 | +0.86% | 20.11 | 0.98 |
| 07/10 | 3,998 | 3,998 | 3,942 | 3,966 | -0.53% | 120,000 | 2896億2088万 | +0.61% | 20.09 | 0.97 |
| 07/09 | 4,000 | 4,004 | 3,941 | 3,987 | -0.57% | 121,800 | 2911億5443万 | +0.99% | 20.2 | 0.98 |
| 07/08 | 4,045 | 4,052 | 3,996 | 4,010 | -0.05% | 126,400 | 2928億3402万 | +1.47% | 20.31 | 0.99 |
| 07/07 | 3,889 | 4,029 | 3,889 | 4,012 | +1.34% | 128,500 | 2929億8007万 | +1.42% | 20.33 | 0.99 |
| 07/06 | 3,913 | 3,959 | 3,866 | 3,959 | +1.93% | 166,200 | 2891億970万 | +0.05% | 20.06 | 0.97 |
| 07/03 | 3,910 | 3,954 | 3,870 | 3,884 | +0.94% | 143,200 | 2836億3275万 | -2.04% | 19.68 | 0.95 |
| 07/02 | 3,878 | 3,893 | 3,814 | 3,848 | +1.05% | 131,100 | 2810億382万 | -3.29% | 19.49 | 0.95 |
| 07/01 | 3,863 | 3,867 | 3,786 | 3,808 | -2.48% | 129,900 | 2780億8278万 | -4.61% | 19.29 | 0.94 |
| 06/30 | 3,928 | 3,935 | 3,886 | 3,905 | +0.03% | 146,500 | 2851億6630万 | -2.5% | 19.78 | 0.95 |
| 06/29 | 3,859 | 3,934 | 3,847 | 3,904 | +1.8% | 153,700 | 2850億9327万 | -2.79% | 19.78 | 0.95 |
| 06/26 | 3,845 | 3,860 | 3,802 | 3,835 | +0.18% | 110,600 | 2800億5448万 | -4.7% | 19.43 | 0.93 |
| 06/25 | 3,884 | 3,913 | 3,820 | 3,828 | -1.64% | 79,900 | 2795億4330万 | -5.27% | 19.39 | 0.93 |
| 06/24 | 3,849 | 3,910 | 3,800 | 3,892 | +1.12% | 122,100 | 2842億1696万 | -4.14% | 19.72 | 0.95 |
| 06/23 | 3,808 | 3,849 | 3,775 | 3,849 | +1.29% | 124,600 | 2810億7685万 | -5.57% | 19.5 | 0.94 |
| 06/22 | 3,774 | 3,828 | 3,762 | 3,800 | +0.4% | 101,100 | 2774億9857万 | -7.23% | 19.25 | 0.92 |
| 06/19 | 3,821 | 3,821 | 3,729 | 3,785 | +0.66% | 216,000 | 2764億319万 | -7.97% | 19.18 | 0.92 |
| 06/18 | 3,874 | 3,899 | 3,750 | 3,760 | -3.59% | 188,500 | 2745億7754万 | -8.91% | 19.05 | 0.91 |
| 06/17 | 4,009 | 4,033 | 3,896 | 3,900 | -2.94% | 151,500 | 2848億117万 | -5.91% | 19.76 | 0.95 |
| 06/16 | 3,980 | 4,018 | 3,950 | 4,018 | -0.15% | 119,500 | 2934億1823万 | -3.27% | 20.36 | 0.98 |
| 06/15 | 4,118 | 4,118 | 4,024 | 4,024 | -1.23% | 113,100 | 2938億5639万 | -3.45% | 20.39 | 0.98 |
| 06/12 | 4,127 | 4,145 | 4,041 | 4,074 | -1% | 148,900 | 2975億768万 | -2.54% | 20.64 | 0.99 |
| 06/11 | 4,203 | 4,203 | 4,096 | 4,115 | -1.03% | 91,600 | 3005億175万 | -1.81% | 20.85 | 1 |
| 06/10 | 4,142 | 4,167 | 4,107 | 4,158 | +1.17% | 111,300 | 3036億4186万 | -1.07% | 21.06 | 1.01 |
| 06/09 | 4,175 | 4,204 | 4,110 | 4,110 | -0.48% | 113,400 | 3001億3662万 | -2.4% | 20.82 | 1 |
| 06/08 | 4,130 | 4,189 | 4,098 | 4,130 | +0.61% | 124,900 | 3015億9714万 | -2.27% | 20.92 | 1 |
| 06/05 | 4,122 | 4,205 | 4,072 | 4,105 | +0.56% | 79,800 | 2997億7149万 | -3.07% | 20.8 | 1 |
| 06/04 | 4,086 | 4,119 | 4,060 | 4,082 | -0.78% | 103,100 | 2980億9189万 | -3.93% | 20.68 | 0.99 |
| 06/03 | 4,033 | 4,120 | 4,023 | 4,114 | +1.58% | 86,500 | 3004億2872万 | -3.43% | 20.84 | 1 |
| 06/02 | 4,089 | 4,152 | 4,046 | 4,050 | -2.62% | 156,000 | 2957億5506万 | -5.09% | 20.52 | 0.99 |
| 06/01 | 4,219 | 4,225 | 4,143 | 4,159 | -1.38% | 158,100 | 3037億1489万 | -2.76% | 21.07 | 1.01 |
| 05/29 | 4,160 | 4,285 | 4,160 | 4,217 | +1.05% | 257,000 | 3079億5039万 | -1.63% | 21.36 | 1.03 |
| 05/28 | 4,172 | 4,204 | 4,123 | 4,173 | +0.58% | 142,500 | 3047億3725万 | -2.91% | 21.14 | 1.02 |
| 05/27 | 4,145 | 4,186 | 4,081 | 4,149 | -0.34% | 185,500 | 3029億8463万 | -3.8% | 21.02 | 1.01 |
| 05/26 | 4,085 | 4,177 | 4,054 | 4,163 | +1.26% | 127,400 | 3040億699万 | -3.88% | 21.09 | 1.01 |
| 05/25 | 4,222 | 4,266 | 4,100 | 4,111 | -3.66% | 151,600 | 3002億964万 | -5.45% | 20.83 | 1 |
| 05/22 | 4,340 | 4,346 | 4,228 | 4,267 | -0.7% | 91,400 | 3116億169万 | -2.27% | 21.62 | 1.04 |
| 05/21 | 4,295 | 4,388 | 4,294 | 4,297 | +0.42% | 59,700 | 3137億9247万 | -1.87% | 21.77 | 1.05 |
| 05/20 | 4,356 | 4,366 | 4,238 | 4,279 | -1.77% | 101,000 | 3124億7800万 | -2.66% | 21.68 | 1.04 |
| 05/19 | 4,220 | 4,388 | 4,220 | 4,356 | +3.13% | 114,900 | 3181億100万 | -1.45% | 22.07 | 1.06 |
| 05/18 | 4,169 | 4,231 | 4,146 | 4,224 | +1.44% | 143,500 | 3084億6157万 | -4.97% | 21.4 | 1.03 |
| 05/15 | 4,127 | 4,200 | 4,082 | 4,164 | -0.79% | 110,300 | 3040億8002万 | -6.87% | 21.1 | 1.01 |
| 05/14 | 4,221 | 4,227 | 3,980 | 4,197 | +1.77% | 150,500 | 3064億8987万 | -6.73% | 21.26 | 1.02 |
| 05/13 | 4,314 | 4,355 | 4,124 | 4,124 | -5.15% | 112,400 | 3011億5898万 | -8.94% | 20.89 | 1 |
| 05/12 | 4,395 | 4,398 | 4,324 | 4,348 | +0.53% | 95,700 | 3175億1679万 | -4.65% | 22.03 | 1.06 |
| 05/11 | 4,323 | 4,408 | 4,262 | 4,325 | -0.62% | 97,400 | 3158億3719万 | -5.61% | 21.91 | 1.05 |
| 05/08 | 4,433 | 4,437 | 4,333 | 4,352 | -1.83% | 130,000 | 3178億889万 | -5.39% | 22.05 | 1.06 |
| 05/07 | 4,346 | 4,482 | 4,327 | 4,433 | +1.84% | 151,400 | 3237億2400万 | -3.92% | 22.46 | 1.08 |
| 05/01 | 4,417 | 4,417 | 4,322 | 4,353 | -2.7% | 100,400 | 3178億8192万 | -6.02% | 22.05 | 1.06 |
| 04/30 | 4,488 | 4,715 | 4,460 | 4,474 | +2.47% | 257,800 | 3267億1806万 | -3.81% | 22.67 | 1.09 |
| 04/28 | 4,375 | 4,412 | 4,328 | 4,366 | -1.78% | 117,300 | 3188億3126万 | -6.33% | 22.12 | 1.06 |
| 04/27 | 4,321 | 4,466 | 4,300 | 4,445 | +2% | 116,400 | 3246億31万 | -4.82% | 22.52 | 1.08 |
| 04/24 | 4,293 | 4,358 | 4,278 | 4,358 | +1.42% | 76,900 | 3182億4705万 | -6.68% | 22.08 | 1.06 |
| 04/23 | 4,233 | 4,298 | 4,233 | 4,297 | +0.12% | 130,000 | 3137億9247万 | -8.16% | 21.77 | 1.05 |
| 04/22 | 4,381 | 4,395 | 4,292 | 4,292 | -2.87% | 140,300 | 3134億2734万 | -8.56% | 21.74 | 1.04 |
| 04/21 | 4,425 | 4,464 | 4,403 | 4,419 | -1.19% | 117,500 | 3227億163万 | -6.16% | 22.39 | 1.07 |
| 04/20 | 4,552 | 4,562 | 4,462 | 4,472 | -1.76% | 111,500 | 3265億7201万 | -5.17% | 22.66 | 1.09 |
| 04/17 | 4,615 | 4,621 | 4,548 | 4,552 | -1.39% | 117,900 | 3324億1408万 | -3.54% | 23.06 | 1.11 |
| 04/16 | 4,606 | 4,628 | 4,583 | 4,616 | +0.68% | 152,500 | 3370億8774万 | -2.22% | 23.38 | 1.12 |
| 04/15 | 4,574 | 4,644 | 4,552 | 4,585 | +0.66% | 122,500 | 3348億2394万 | -3.05% | 23.23 | 1.12 |
| 04/14 | 4,615 | 4,664 | 4,526 | 4,555 | -0.59% | 139,700 | 3326億3316万 | -3.9% | 23.08 | 1.11 |
| 04/13 | 4,744 | 4,744 | 4,577 | 4,582 | -3.19% | 152,700 | 3346億486万 | -3.56% | 23.21 | 1.11 |
| 04/10 | 4,908 | 4,908 | 4,733 | 4,733 | -2.91% | 124,200 | 3456億3178万 | -0.61% | 23.98 | 1.15 |
| 04/09 | 4,975 | 5,031 | 4,875 | 4,875 | -1.97% | 132,900 | 3560億146万 | +2.29% | 24.7 | 1.19 |
| 04/08 | 5,004 | 5,028 | 4,957 | 4,973 | +1.57% | 166,000 | 3631億5800万 | +4.39% | 25.19 | 1.21 |
| 04/07 | 4,958 | 4,969 | 4,850 | 4,896 | +0.16% | 103,400 | 3575億3501万 | +2.86% | 24.8 | 1.19 |
| 04/06 | 4,922 | 4,960 | 4,833 | 4,888 | -0.41% | 90,800 | 3569億5080万 | +2.69% | 24.76 | 1.19 |
| 04/03 | 4,931 | 4,977 | 4,885 | 4,908 | +0.16% | 123,300 | 3584億1132万 | +3.15% | 24.86 | 1.19 |
| 04/02 | 4,926 | 4,994 | 4,886 | 4,900 | -0.26% | 144,700 | 3578億2711万 | +3.11% | 24.82 | 1.19 |
| 04/01 | 4,820 | 4,939 | 4,803 | 4,913 | +3.17% | 172,700 | 3587億7645万 | +3.52% | 24.89 | 1.2 |
| 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 |
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 | 3,864 2026/8/17 | 202,500 | 2821億7223万 | -2.65% 3,969 | |||
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）
- 2026/08/17 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
342円（2002/12/17） - 1030%（11.3倍）
3,864円（8/17）
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。
