- 8179
- 2026/09/29
- 時価
- 1295億円
- PER 予
- 22.46倍
- 2009年以降
- 赤字-55.14倍
（2009-2025年） - PBR
- 2.28倍
- 2009年以降
- 0.69-4.46倍
（2009-2025年） - 配当 予
- 1.35%
- ROE 予
- 10.15%
- ROA 予
- 4.26%
- 資料
- Link
- CSV,JSON
ロイヤル HD（8179）の時価総額の推移
- 2009年12月30日
- 388億4558万
- 2010年12月30日
- 345億2034万
- 2011年12月30日
- 375億3985万
- 2012年12月28日
- 407億2258万
- 2013年12月30日
- 607億7848万
- 2014年12月30日
- 647億1108万
- 2015年12月30日
- 860億9385万
- 2016年12月30日
- 709億9369万
- 2017年12月29日
- 1179億2521万
- 2018年12月28日
- 950億9491万
- 2019年12月30日
- 922億7528万
- 2020年12月30日
- 687億792万
- 2021年12月30日
- 821億187万
- 2022年12月30日
- 1142億5346万
- 2023年12月29日
- 1269億5884万
- 2024年12月30日
- 1178億6135万
- 2025年12月30日
- 1298億2568万
2026/05/01～2026/09/29
株価＆時価総額の推移
| 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 | ||||||||||
| 09/29 | 1,301 | 1,306 | 1,288 | 1,299 | -0.38% | 291,100 | - | -3.56% | - | - |
| 09/28 | 1,315 | 1,316 | 1,301 | 1,304 | -0.46% | 273,000 | - | -3.26% | - | - |
| 09/25 | 1,302 | 1,312 | 1,302 | 1,310 | +0.69% | 179,100 | - | -2.82% | - | - |
| 09/24 | 1,323 | 1,326 | 1,301 | 1,301 | -2.33% | 260,700 | - | -3.49% | - | - |
| 09/18 | 1,325 | 1,344 | 1,318 | 1,332 | +0.23% | 385,800 | - | -1.11% | - | - |
| 09/17 | 1,340 | 1,348 | 1,327 | 1,329 | -0.6% | 269,500 | - | -1.26% | - | - |
| 09/16 | 1,357 | 1,360 | 1,334 | 1,337 | -0.74% | 230,900 | - | -0.74% | - | - |
| 09/15 | 1,360 | 1,369 | 1,346 | 1,347 | -0.52% | 225,500 | - | 0% | - | - |
| 09/14 | 1,351 | 1,371 | 1,343 | 1,354 | +0.89% | 315,200 | - | +0.52% | - | - |
| 09/11 | 1,349 | 1,360 | 1,342 | 1,342 | -0.52% | 305,100 | - | -0.3% | - | - |
| 09/10 | 1,351 | 1,363 | 1,344 | 1,349 | -0.88% | 252,800 | - | +0.37% | - | - |
| 09/09 | 1,356 | 1,377 | 1,352 | 1,361 | 0% | 290,600 | - | +1.42% | - | - |
| 09/08 | 1,323 | 1,363 | 1,317 | 1,361 | +2.72% | 268,200 | - | +1.57% | - | - |
| 09/07 | 1,347 | 1,347 | 1,325 | 1,325 | -2.14% | 166,700 | - | -0.97% | - | - |
| 09/04 | 1,344 | 1,361 | 1,335 | 1,354 | +0.52% | 160,600 | - | +1.2% | - | - |
| 09/03 | 1,360 | 1,361 | 1,344 | 1,347 | -0.96% | 197,400 | - | +0.6% | - | - |
| 09/02 | 1,373 | 1,376 | 1,352 | 1,360 | -1.66% | 244,000 | - | +1.49% | - | - |
| 09/01 | 1,370 | 1,390 | 1,360 | 1,383 | +0.36% | 297,600 | - | +3.36% | - | - |
| 08/31 | 1,395 | 1,398 | 1,376 | 1,378 | -1.15% | 319,600 | - | +3.22% | - | - |
| 08/28 | 1,372 | 1,395 | 1,368 | 1,394 | +1.16% | 309,500 | - | +4.81% | - | - |
| 08/27 | 1,367 | 1,393 | 1,356 | 1,378 | +0.29% | 351,700 | - | +4.08% | - | - |
| 08/26 | 1,370 | 1,380 | 1,367 | 1,374 | +0.29% | 327,000 | - | +4.09% | - | - |
| 08/25 | 1,360 | 1,376 | 1,354 | 1,370 | +1.26% | 345,100 | - | +4.1% | - | - |
| 08/24 | 1,341 | 1,359 | 1,332 | 1,353 | +1.12% | 263,400 | - | +3.13% | - | - |
| 08/21 | 1,325 | 1,339 | 1,323 | 1,338 | +1.06% | 264,900 | - | +2.22% | - | - |
| 08/20 | 1,310 | 1,324 | 1,294 | 1,324 | +1.85% | 289,500 | - | +1.38% | - | - |
| 08/19 | 1,311 | 1,312 | 1,287 | 1,300 | +0.23% | 412,500 | - | -0.31% | - | - |
| 08/18 | 1,291 | 1,299 | 1,282 | 1,297 | +0.46% | 358,400 | - | -0.38% | - | - |
| 08/17 | 1,304 | 1,309 | 1,286 | 1,291 | -0.84% | 381,500 | - | -0.69% | - | - |
| 08/14 | 1,327 | 1,339 | 1,301 | 1,302 | -3.2% | 467,400 | - | +0.23% | - | - |
| 08/13 | 1,344 | 1,353 | 1,326 | 1,345 | +0.15% | 324,300 | - | +3.7% | - | - |
| 08/12 | 1,359 | 1,374 | 1,339 | 1,343 | -1.25% | 388,300 | - | +3.87% | - | - |
| 08/10 | 1,352 | 1,367 | 1,322 | 1,360 | +2.8% | 615,500 | - | +5.51% | - | - |
| 08/07 | 1,315 | 1,338 | 1,304 | 1,323 | +1.69% | 391,400 | - | +3.12% | - | - |
| 08/06 | 1,305 | 1,317 | 1,287 | 1,301 | +1.09% | 303,700 | - | +1.8% | - | - |
| 08/05 | 1,310 | 1,315 | 1,287 | 1,287 | -1.76% | 314,200 | - | +1.1% | - | - |
| 08/04 | 1,316 | 1,318 | 1,298 | 1,310 | -0.76% | 303,400 | - | +3.07% | - | - |
| 08/03 | 1,331 | 1,339 | 1,300 | 1,320 | -0.75% | 332,700 | - | +4.18% | - | - |
| 07/31 | 1,316 | 1,353 | 1,315 | 1,330 | -3.06% | 400,700 | - | +5.22% | - | - |
| 07/30 | 1,372 | 1,385 | 1,350 | 1,372 | -0.07% | 454,200 | - | +8.98% | - | - |
| 07/29 | 1,315 | 1,378 | 1,313 | 1,373 | +4.97% | 688,700 | - | +9.58% | - | - |
| 07/28 | 1,303 | 1,308 | 1,290 | 1,308 | +0.62% | 241,700 | - | +4.98% | - | - |
| 07/27 | 1,271 | 1,301 | 1,271 | 1,300 | +3.09% | 248,700 | - | +4.75% | - | - |
| 07/24 | 1,234 | 1,266 | 1,232 | 1,261 | +1.29% | 207,400 | - | +1.86% | - | - |
| 07/23 | 1,255 | 1,260 | 1,241 | 1,245 | -1.74% | 233,200 | - | +0.73% | - | - |
| 07/22 | 1,273 | 1,274 | 1,253 | 1,267 | -1.17% | 287,600 | - | +2.59% | - | - |
| 07/21 | 1,282 | 1,304 | 1,276 | 1,282 | +0.31% | 308,800 | - | +3.97% | - | - |
| 07/17 | 1,276 | 1,292 | 1,273 | 1,278 | +0.95% | 343,400 | - | +3.82% | - | - |
| 07/16 | 1,279 | 1,280 | 1,264 | 1,266 | 0% | 268,400 | - | +2.93% | - | - |
| 07/15 | 1,280 | 1,283 | 1,259 | 1,266 | -0.55% | 253,600 | - | +3.09% | - | - |
| 07/14 | 1,268 | 1,288 | 1,267 | 1,273 | +1.6% | 385,200 | - | +3.75% | - | - |
| 07/13 | 1,253 | 1,267 | 1,253 | 1,253 | +0.16% | 229,700 | - | +2.37% | - | - |
| 07/10 | 1,250 | 1,257 | 1,241 | 1,251 | -0.56% | 304,200 | - | +2.29% | - | - |
| 07/09 | 1,257 | 1,262 | 1,247 | 1,258 | +0.08% | 253,600 | - | +3.03% | - | - |
| 07/08 | 1,253 | 1,263 | 1,247 | 1,257 | +0.72% | 320,300 | - | +3.12% | - | - |
| 07/07 | 1,221 | 1,251 | 1,217 | 1,248 | +1.71% | 317,300 | - | +2.46% | - | - |
| 07/06 | 1,210 | 1,230 | 1,209 | 1,227 | +1.4% | 315,900 | - | +0.82% | - | - |
| 07/03 | 1,222 | 1,224 | 1,208 | 1,210 | +0.5% | 308,400 | - | -0.66% | - | - |
| 07/02 | 1,207 | 1,213 | 1,193 | 1,204 | +1.26% | 414,600 | - | -1.39% | - | - |
| 07/01 | 1,215 | 1,215 | 1,184 | 1,189 | -2.62% | 494,200 | - | -2.94% | - | - |
| 06/30 | 1,226 | 1,231 | 1,206 | 1,221 | -0.57% | 442,100 | - | -0.65% | - | - |
| 06/29 | 1,228 | 1,233 | 1,201 | 1,228 | +0.24% | 2,024,200 | - | -0.32% | - | - |
| 06/26 | 1,214 | 1,230 | 1,213 | 1,225 | +0.66% | 1,802,800 | - | -0.81% | - | - |
| 06/25 | 1,220 | 1,229 | 1,215 | 1,217 | +0.41% | 613,500 | - | -1.85% | - | - |
| 06/24 | 1,203 | 1,224 | 1,200 | 1,212 | +1.42% | 423,600 | - | -2.65% | - | - |
| 06/23 | 1,193 | 1,203 | 1,185 | 1,195 | -0.58% | 571,300 | - | -4.32% | - | - |
| 06/22 | 1,200 | 1,210 | 1,193 | 1,202 | -0.25% | 659,300 | - | -4.15% | - | - |
| 06/19 | 1,203 | 1,213 | 1,200 | 1,205 | -0.41% | 464,600 | - | -4.14% | - | - |
| 06/18 | 1,222 | 1,222 | 1,207 | 1,210 | -1.63% | 515,100 | - | -4.12% | - | - |
| 06/17 | 1,236 | 1,245 | 1,228 | 1,230 | +0.74% | 263,600 | - | -3% | - | - |
| 06/16 | 1,240 | 1,240 | 1,217 | 1,221 | -1.53% | 508,100 | - | -4.16% | - | - |
| 06/15 | 1,243 | 1,250 | 1,236 | 1,240 | +0.32% | 425,300 | - | -3.13% | - | - |
| 06/12 | 1,236 | 1,241 | 1,224 | 1,236 | +0.24% | 370,700 | - | -3.81% | - | - |
| 06/11 | 1,240 | 1,245 | 1,226 | 1,233 | 0% | 344,800 | - | -4.42% | - | - |
| 06/10 | 1,222 | 1,243 | 1,208 | 1,233 | +2.41% | 463,600 | - | -4.79% | - | - |
| 06/09 | 1,244 | 1,244 | 1,204 | 1,204 | -1.15% | 527,300 | - | -7.38% | - | - |
| 06/08 | 1,224 | 1,243 | 1,211 | 1,218 | +1.08% | 827,700 | - | -6.81% | - | - |
| 06/05 | 1,214 | 1,225 | 1,205 | 1,205 | +0.25% | 383,200 | - | -8.3% | - | - |
| 06/04 | 1,241 | 1,243 | 1,202 | 1,202 | -2.51% | 584,700 | - | -9.01% | - | - |
| 06/03 | 1,222 | 1,239 | 1,213 | 1,233 | +0.16% | 521,100 | - | -7.15% | - | - |
| 06/02 | 1,254 | 1,255 | 1,231 | 1,231 | -1.83% | 545,500 | - | -7.72% | - | - |
| 06/01 | 1,275 | 1,282 | 1,226 | 1,254 | -2.34% | 842,600 | - | -6.49% | - | - |
| 05/29 | 1,294 | 1,307 | 1,284 | 1,284 | -0.39% | 529,200 | - | -4.75% | - | - |
| 05/28 | 1,300 | 1,311 | 1,284 | 1,289 | -0.77% | 737,800 | - | -4.8% | - | - |
| 05/27 | 1,303 | 1,311 | 1,286 | 1,299 | -0.46% | 549,500 | - | -4.49% | - | - |
| 05/26 | 1,308 | 1,308 | 1,292 | 1,305 | +0.46% | 559,200 | - | -4.47% | - | - |
| 05/25 | 1,340 | 1,340 | 1,295 | 1,299 | -2.84% | 734,800 | - | -5.25% | - | - |
| 05/22 | 1,340 | 1,356 | 1,335 | 1,337 | +0.07% | 460,100 | - | -2.83% | - | - |
| 05/21 | 1,333 | 1,340 | 1,324 | 1,336 | +0.3% | 629,200 | - | -3.19% | - | - |
| 05/20 | 1,332 | 1,333 | 1,313 | 1,332 | +0.91% | 563,900 | - | -3.9% | - | - |
| 05/19 | 1,296 | 1,330 | 1,296 | 1,320 | +3.04% | 555,100 | - | -5.17% | - | - |
| 05/18 | 1,315 | 1,316 | 1,280 | 1,281 | -2.73% | 666,100 | - | -8.5% | - | - |
| 05/15 | 1,325 | 1,327 | 1,285 | 1,317 | -3.94% | 823,400 | - | -6.46% | - | - |
| 05/14 | 1,375 | 1,376 | 1,364 | 1,371 | -0.07% | 366,100 | - | -3.18% | - | - |
| 05/13 | 1,376 | 1,391 | 1,372 | 1,372 | +0.15% | 370,100 | - | -3.45% | - | - |
| 05/12 | 1,372 | 1,377 | 1,362 | 1,370 | +0.88% | 343,600 | - | -3.93% | - | - |
| 05/11 | 1,358 | 1,369 | 1,351 | 1,358 | 0% | 314,600 | - | -5.1% | - | - |
| 05/08 | 1,366 | 1,371 | 1,343 | 1,358 | -0.59% | 500,200 | - | -5.37% | - | - |
| 05/07 | 1,370 | 1,377 | 1,350 | 1,366 | +0.07% | 404,800 | - | -5.07% | - | - |
| 05/01 | 1,366 | 1,369 | 1,350 | 1,365 | -0.44% | 235,200 | - | -5.41% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 573 1,145 3/26 1,145 3/25 | 448 897 1/15 896 1/14 | 845,600 422,800 6/24 | - | - | 388億4558万 12/30 |
| 2010年 12月期 | 479 958 1/5 958 1/4 | 401 803 11/2 803 11/1 他3件 | 1,610,200 805,100 6/25 | 390億9041万 | 327億2495万 | 345億2034万 12/30 |
| 2011年 12月期 | 471 941 12/6 | 333 666 3/15 | 1,509,200 754,600 6/27 | 383億9674万 | 271億7558万 | 375億3985万 12/30 |
| 2012年 12月期 | 534 1,067 12/25 | 452 903 1/19 | 1,672,600 836,300 6/26 | 435億3806万 | 368億4618万 | 407億2258万 12/28 |
| 2013年 12月期 | 822 1,644 5/2 | 499 999 1/7 998 1/4 | 1,965,400 982,700 6/25 | 670億8208万 | 407億2258万 | 607億7848万 12/30 |
| 2014年 12月期 | 905 1,810 10/6 | 693 1,385 3/17 | 2,470,600 1,235,300 6/25 | 738億5558万 | 565億1380万 | 647億1108万 12/30 |
| 2015年 12月期 | 1,217 2,433 8/18 | 807 1,613 1/7 | 1,783,400 891,700 6/25 | 992億7659万 | 658億1715万 | 860億9385万 12/30 |
| 2016年 12月期 | 1,179 2,358 3/30 | 826 1,652 8/22 | 2,334,200 1,167,100 6/27 | 955億887万 | 669億1292万 | 709億9369万 12/30 |
| 2017年 12月期 | 1,640 3,280 12/18 | 931 1,861 1/18 | 1,967,000 983,500 6/28 | 1318億6973万 | 748億1999万 | 1179億2521万 12/29 |
| 2018年 12月期 | 1,588 3,175 1/5 | 1,149 2,297 12/26 | 1,918,800 959,400 6/27 | 1276億4830万 | 908億5597万 | 950億9491万 12/28 |
| 2019年 12月期 | 1,421 2,841 3/4 | 1,220 2,439 11/21 | 1,550,000 775,000 6/25 | 1123億7345万 | 964億7266万 | 922億7528万 12/30 |
| 2020年 12月期 | 1,248 2,495 1/20 | 689 1,378 4/6 | 2,914,000 1,457,000 5/15 | 986億8770万 | 545億567万 | 687億792万 12/30 |
| 2021年 12月期 | 1,218 2,435 6/9 | 824 1,648 1/8 | 1,849,000 924,500 6/28 | 1104億8785万 | 651億8530万 | 821億187万 12/30 |
| 2022年 12月期 | 1,248 2,495 12/13 | 850 1,700 1/27 | 2,496,200 1,248,100 6/28 | 1244億534万 | 771億3731万 | 1142億5346万 12/30 |
| 2023年 12月期 | 1,484 2,968 5/16 | 1,126 2,252 1/4 | 2,737,600 1,368,800 6/28 | 1479億9000万 | 1122億8891万 | 1269億5884万 12/29 |
| 2024年 12月期 | 1,333 2,666 5/28 | 1,056 2,111 8/5 | 3,417,400 1,708,700 6/26 | 1329億3172万 | 1052億5839万 | 1178億6135万 12/30 |
| 2025年 12月期 | 1,414 2,827 9/29 | 1,118 2,236 1/14 | 2,619,600 1,309,800 6/26 | 1409億5948万 | 1114億9112万 | 1298億2568万 12/30 |
| 最新 | 1,299 2026/9/29 | 291,100 | 1295億4111万 | |||
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。
