- 8244
- 2026/10/02
- 時価
- 747億円
- PER 予
- 19.14倍
- 2010年以降
- 赤字-167.92倍
（2010-2026年） - PBR
- 1.61倍
- 2010年以降
- 1.51-5.64倍
（2010-2026年） - 配当 予
- 1.08%
- ROE 予
- 8.39%
- ROA 予
- 3.19%
- 資料
- Link
- CSV,JSON
近鉄百貨店（8244）の時価総額の推移
- 2010年2月26日
- 402億2504万
- 2011年2月28日
- 457億3532万
- 2012年2月29日
- 731億9259万
- 2013年2月28日
- 1148億4363万
- 2014年2月28日
- 1380億8965万
- 2015年2月27日
- 1389億383万
- 2016年2月29日
- 1170億9854万
- 2017年2月28日
- 1409億1962万
- 2018年2月28日
- 1568億6700万
- 2019年2月28日
- 1376億8678万
- 2020年2月28日
- 1017億5023万
- 2021年2月26日
- 1332億4362万
- 2022年2月28日
- 1019億5117万
- 2023年2月28日
- 950億204万
- 2024年2月29日
- 949億6118万
- 2025年2月28日
- 852億5371万
- 2026年2月27日
- 733億5923万
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,867 | 1,867 | 1,837 | 1,849 | -0.96% | 35,800 | - | -2.79% | - | - |
| 10/01 | 1,842 | 1,881 | 1,831 | 1,867 | +0.81% | 30,300 | - | -2.05% | - | - |
| 09/30 | 1,862 | 1,862 | 1,828 | 1,852 | -0.86% | 41,100 | - | -3.04% | - | - |
| 09/29 | 1,885 | 1,885 | 1,858 | 1,868 | -0.9% | 37,500 | - | -2.3% | - | - |
| 09/28 | 1,908 | 1,912 | 1,882 | 1,885 | -0.48% | 28,300 | - | -1.57% | - | - |
| 09/25 | 1,886 | 1,904 | 1,871 | 1,894 | +0.42% | 35,200 | - | -1.15% | - | - |
| 09/24 | 1,909 | 1,914 | 1,880 | 1,886 | -1.2% | 32,200 | - | -1.57% | - | - |
| 09/18 | 1,905 | 1,912 | 1,890 | 1,909 | +0.47% | 29,700 | - | -0.37% | - | - |
| 09/17 | 1,901 | 1,914 | 1,895 | 1,900 | +0.05% | 24,700 | - | -0.78% | - | - |
| 09/16 | 1,891 | 1,907 | 1,880 | 1,899 | +0.85% | 27,300 | - | -0.73% | - | - |
| 09/15 | 1,892 | 1,899 | 1,878 | 1,883 | +0.27% | 30,800 | - | -1.47% | - | - |
| 09/14 | 1,861 | 1,889 | 1,861 | 1,878 | +1.19% | 29,600 | - | -1.57% | - | - |
| 09/11 | 1,853 | 1,870 | 1,845 | 1,856 | -0.91% | 38,000 | - | -2.57% | - | - |
| 09/10 | 1,862 | 1,877 | 1,854 | 1,873 | +0.54% | 26,600 | - | -1.58% | - | - |
| 09/09 | 1,857 | 1,868 | 1,835 | 1,863 | +0.49% | 29,000 | - | -1.95% | - | - |
| 09/08 | 1,847 | 1,861 | 1,836 | 1,854 | +0.38% | 29,700 | - | -2.27% | - | - |
| 09/07 | 1,877 | 1,897 | 1,839 | 1,847 | -1.55% | 38,900 | - | -2.58% | - | - |
| 09/04 | 1,941 | 1,942 | 1,852 | 1,876 | -3.2% | 79,300 | - | -1.05% | - | - |
| 09/03 | 1,943 | 1,956 | 1,926 | 1,938 | -0.87% | 49,400 | - | +2.16% | - | - |
| 09/02 | 1,968 | 1,973 | 1,941 | 1,955 | -0.91% | 58,800 | - | +3.11% | - | - |
| 09/01 | 1,975 | 1,994 | 1,954 | 1,973 | -0.45% | 58,300 | - | +4.28% | - | - |
| 08/31 | 2,004 | 2,006 | 1,971 | 1,982 | -1.29% | 59,700 | - | +5.09% | - | - |
| 08/28 | 1,967 | 2,027 | 1,967 | 2,008 | +1.06% | 179,500 | - | +6.87% | - | - |
| 08/27 | 1,977 | 2,003 | 1,970 | 1,987 | +0.97% | 313,900 | - | +6.14% | - | - |
| 08/26 | 1,974 | 1,978 | 1,964 | 1,968 | +0.46% | 115,400 | - | +5.47% | - | - |
| 08/25 | 1,948 | 1,973 | 1,948 | 1,959 | +0.56% | 128,100 | - | +5.21% | - | - |
| 08/24 | 1,921 | 1,948 | 1,921 | 1,948 | +1.41% | 90,200 | - | +4.84% | - | - |
| 08/21 | 1,926 | 1,935 | 1,918 | 1,921 | -0.41% | 61,200 | - | +3.45% | - | - |
| 08/20 | 1,909 | 1,929 | 1,904 | 1,929 | +0.78% | 56,800 | - | +3.88% | - | - |
| 08/19 | 1,910 | 1,915 | 1,892 | 1,914 | +0.84% | 53,900 | - | +3.07% | - | - |
| 08/18 | 1,891 | 1,908 | 1,874 | 1,898 | +0.58% | 51,500 | - | +2.26% | - | - |
| 08/17 | 1,874 | 1,899 | 1,859 | 1,887 | +0.64% | 83,900 | - | +1.83% | - | - |
| 08/14 | 1,855 | 1,875 | 1,844 | 1,875 | +0.81% | 55,200 | - | +1.35% | - | - |
| 08/13 | 1,835 | 1,860 | 1,832 | 1,860 | +1.53% | 59,300 | - | +0.54% | - | - |
| 08/12 | 1,836 | 1,839 | 1,815 | 1,832 | +0.88% | 44,000 | - | -0.92% | - | - |
| 08/10 | 1,820 | 1,824 | 1,798 | 1,816 | -0.11% | 42,800 | - | -1.73% | - | - |
| 08/07 | 1,803 | 1,833 | 1,798 | 1,818 | +0.94% | 41,000 | - | -1.57% | - | - |
| 08/06 | 1,800 | 1,806 | 1,787 | 1,801 | +0.84% | 30,400 | - | -2.44% | - | - |
| 08/05 | 1,800 | 1,806 | 1,783 | 1,786 | -0.5% | 34,500 | - | -3.2% | - | - |
| 08/04 | 1,816 | 1,818 | 1,782 | 1,795 | -1.16% | 61,900 | - | -2.82% | - | - |
| 08/03 | 1,850 | 1,850 | 1,811 | 1,816 | -1.84% | 46,500 | - | -1.73% | - | - |
| 07/31 | 1,889 | 1,897 | 1,850 | 1,850 | -2.53% | 36,800 | - | +0.16% | - | - |
| 07/30 | 1,917 | 1,917 | 1,873 | 1,898 | -0.99% | 54,900 | - | +2.87% | - | - |
| 07/29 | 1,874 | 1,928 | 1,866 | 1,917 | +2.95% | 63,100 | - | +4.13% | - | - |
| 07/28 | 1,845 | 1,868 | 1,836 | 1,862 | +1.64% | 32,700 | - | +1.47% | - | - |
| 07/27 | 1,814 | 1,848 | 1,814 | 1,832 | +1.27% | 42,400 | - | 0% | - | - |
| 07/24 | 1,814 | 1,820 | 1,789 | 1,809 | -0.17% | 37,200 | - | -1.09% | - | - |
| 07/23 | 1,845 | 1,849 | 1,808 | 1,812 | -1.79% | 42,600 | - | -0.88% | - | - |
| 07/22 | 1,852 | 1,864 | 1,828 | 1,845 | -1.13% | 49,600 | - | +0.99% | - | - |
| 07/21 | 1,889 | 1,915 | 1,864 | 1,866 | -0.27% | 43,000 | - | +2.3% | - | - |
| 07/17 | 1,905 | 1,916 | 1,870 | 1,871 | -1.78% | 47,600 | - | +2.69% | - | - |
| 07/16 | 1,939 | 1,951 | 1,892 | 1,905 | -1.75% | 52,700 | - | +4.61% | - | - |
| 07/15 | 1,930 | 1,940 | 1,905 | 1,939 | +1.15% | 57,800 | - | +6.71% | - | - |
| 07/14 | 1,900 | 1,945 | 1,900 | 1,917 | +1% | 75,400 | - | +5.85% | - | - |
| 07/13 | 1,812 | 1,907 | 1,802 | 1,898 | +4.75% | 166,400 | - | +5.15% | - | - |
| 07/10 | 1,822 | 1,848 | 1,798 | 1,812 | -0.6% | 38,100 | - | +0.67% | - | - |
| 07/09 | 1,857 | 1,857 | 1,823 | 1,823 | -1.88% | 39,900 | - | +1.39% | - | - |
| 07/08 | 1,844 | 1,867 | 1,839 | 1,858 | +1.14% | 73,900 | - | +3.57% | - | - |
| 07/07 | 1,820 | 1,841 | 1,816 | 1,837 | +1.44% | 51,100 | - | +2.68% | - | - |
| 07/06 | 1,814 | 1,834 | 1,810 | 1,811 | +0.39% | 43,800 | - | +1.51% | - | - |
| 07/03 | 1,799 | 1,809 | 1,793 | 1,804 | +1.58% | 53,200 | - | +1.35% | - | - |
| 07/02 | 1,808 | 1,821 | 1,776 | 1,776 | -0.78% | 39,900 | - | -0.06% | - | - |
| 07/01 | 1,822 | 1,822 | 1,790 | 1,790 | -1.97% | 30,600 | - | +0.85% | - | - |
| 06/30 | 1,835 | 1,842 | 1,816 | 1,826 | -0.11% | 36,500 | - | +3.05% | - | - |
| 06/29 | 1,814 | 1,840 | 1,800 | 1,828 | +1.78% | 60,600 | - | +3.45% | - | - |
| 06/26 | 1,782 | 1,812 | 1,780 | 1,796 | +0.45% | 28,700 | - | +1.93% | - | - |
| 06/25 | 1,796 | 1,802 | 1,782 | 1,788 | -0.45% | 22,600 | - | +1.65% | - | - |
| 06/24 | 1,788 | 1,802 | 1,788 | 1,796 | +0.79% | 21,600 | - | +2.34% | - | - |
| 06/23 | 1,767 | 1,798 | 1,759 | 1,782 | +0.85% | 35,300 | - | +1.77% | - | - |
| 06/22 | 1,770 | 1,792 | 1,759 | 1,767 | -0.17% | 23,600 | - | +1.09% | - | - |
| 06/19 | 1,785 | 1,800 | 1,770 | 1,770 | -1.01% | 28,700 | - | +1.43% | - | - |
| 06/18 | 1,800 | 1,808 | 1,782 | 1,788 | +0.17% | 27,600 | - | +2.64% | - | - |
| 06/17 | 1,778 | 1,801 | 1,778 | 1,785 | +0.39% | 24,400 | - | +2.7% | - | - |
| 06/16 | 1,796 | 1,798 | 1,760 | 1,778 | -1.77% | 37,200 | - | +2.54% | - | - |
| 06/15 | 1,844 | 1,845 | 1,804 | 1,810 | -1.31% | 51,600 | - | +4.62% | - | - |
| 06/12 | 1,809 | 1,842 | 1,800 | 1,834 | +1.27% | 64,600 | - | +6.32% | - | - |
| 06/11 | 1,790 | 1,819 | 1,780 | 1,811 | +1.17% | 65,000 | - | +5.29% | - | - |
| 06/10 | 1,775 | 1,800 | 1,775 | 1,790 | +0.85% | 33,400 | - | +4.31% | - | - |
| 06/09 | 1,770 | 1,784 | 1,767 | 1,775 | +0.45% | 30,800 | - | +3.8% | - | - |
| 06/08 | 1,750 | 1,777 | 1,747 | 1,767 | +0.97% | 48,300 | - | +3.58% | - | - |
| 06/05 | 1,735 | 1,762 | 1,731 | 1,750 | +1.39% | 30,600 | - | +2.88% | - | - |
| 06/04 | 1,717 | 1,732 | 1,716 | 1,726 | -0.12% | 17,100 | - | +1.71% | - | - |
| 06/03 | 1,715 | 1,733 | 1,715 | 1,728 | +0.7% | 24,200 | - | +2.13% | - | - |
| 06/02 | 1,708 | 1,724 | 1,685 | 1,716 | +0.23% | 61,500 | - | +1.66% | - | - |
| 06/01 | 1,726 | 1,730 | 1,705 | 1,712 | -0.81% | 46,900 | - | +1.6% | - | - |
| 05/29 | 1,733 | 1,749 | 1,726 | 1,726 | 0% | 30,900 | - | +2.62% | - | - |
| 05/28 | 1,728 | 1,743 | 1,718 | 1,726 | -0.12% | 66,500 | - | +2.74% | - | - |
| 05/27 | 1,717 | 1,728 | 1,698 | 1,728 | +1.41% | 41,200 | - | +3.04% | - | - |
| 05/26 | 1,696 | 1,708 | 1,691 | 1,704 | +0.35% | 29,600 | - | +1.73% | - | - |
| 05/25 | 1,725 | 1,725 | 1,692 | 1,698 | -1.39% | 41,600 | - | +1.49% | - | - |
| 05/22 | 1,701 | 1,724 | 1,693 | 1,722 | +1.95% | 35,300 | - | +2.99% | - | - |
| 05/21 | 1,704 | 1,708 | 1,685 | 1,689 | -0.24% | 28,400 | - | +1.14% | - | - |
| 05/20 | 1,708 | 1,709 | 1,676 | 1,693 | -0.88% | 41,200 | - | +1.2% | - | - |
| 05/19 | 1,680 | 1,717 | 1,680 | 1,708 | +1.67% | 56,400 | - | +1.79% | - | - |
| 05/18 | 1,700 | 1,702 | 1,661 | 1,680 | -1.12% | 44,900 | - | -0.18% | - | - |
| 05/15 | 1,685 | 1,704 | 1,682 | 1,699 | +0.47% | 46,900 | - | +0.53% | - | - |
| 05/14 | 1,684 | 1,699 | 1,678 | 1,691 | +0.42% | 27,000 | - | -0.24% | - | - |
| 05/13 | 1,678 | 1,701 | 1,678 | 1,684 | +0.18% | 26,000 | - | -0.94% | - | - |
| 05/12 | 1,690 | 1,701 | 1,675 | 1,681 | -0.88% | 28,800 | - | -1.41% | - | - |
| 05/11 | 1,692 | 1,708 | 1,690 | 1,696 | +0.36% | 41,000 | - | -0.82% | - | - |
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 | |
| 2010年 2月期 | 1,800 180 3/13 | 1,450 145 2/26 145 2/24 | 19,100 191,000 7/15 | - | - | 402億2504万 2/26 |
| 2011年 2月期 | 1,990 199 2/21 | 1,310 131 8/23 | 21,600 216,000 3/15 | 548億2728万 | 360億9233万 | 457億3532万 2/28 |
| 2012年 2月期 | 2,010 201 8/31 | 1,500 150 3/14 | 21,200 212,000 8/26 | 553億7831万 | 413億2710万 | 731億9259万 2/29 |
| 2013年 2月期 | 3,000 300 2/7 | 1,740 174 3/26 | 19,100 191,000 3/29 | 826億5420万 | 479億3943万 | 1148億4363万 2/28 |
| 2014年 2月期 | 4,030 403 8/23 403 8/20 | 2,610 261 3/13 | 157,600 1,576,000 8/29 | 1110億3214万 | 719億915万 | 1380億8965万 2/28 |
| 2015年 2月期 | 3,920 392 7/30 392 7/28 他2件 | 2,700 270 10/17 | 72,100 721,000 8/26 | 1585億1672万 | 1091億8243万 | 1389億383万 2/27 |
| 2016年 2月期 | 3,560 356 3/13 356 3/12 | 2,830 283 2/12 283 1/21 | 53,200 532,000 8/26 | 1439億5906万 | 1144億3937万 | 1170億9854万 2/29 |
| 2017年 2月期 | 3,650 365 2/10 | 2,820 282 4/11 282 4/8 | 105,900 1,059,000 5/31 | 1475億9848万 | 1140億3499万 | 1409億1962万 2/28 |
| 2018年 2月期 | 4,295 12/27 | 3,310 331 4/14 | 136,600 2/23 | 1736億8095万 | 1338億4958万 | 1568億6700万 2/28 |
| 2019年 2月期 | 4,180 6/18 | 3,200 12/25 | 75,300 8/28 | 1690億3058万 | 1294億140万 | 1376億8678万 2/28 |
| 2020年 2月期 | 3,935 1/7 | 2,365 2/28 | 159,000 2/28 | 1591億2329万 | 956億3572万 | 1017億5023万 2/28 |
| 2021年 2月期 | 3,545 11/11 | 1,901 3/13 | 165,600 3/10 | 1433億5249万 | 768億7252万 | 1332億4362万 2/26 |
| 2022年 2月期 | 3,465 3/22 3/19 | 2,355 8/20 | 464,700 8/20 | 1401億1746万 | 952億3134万 | 1019億5117万 2/28 |
| 2023年 2月期 | 2,630 5/24 | 2,220 8/31 | 170,600 8/29 | 1063億5178万 | 897億7222万 | 950億204万 2/28 |
| 2024年 2月期 | 3,100 9/14 | 2,328 3/20 | 431,900 8/23 | 1253億5761万 | 941億3952万 | 949億6118万 2/29 |
| 2025年 2月期 | 2,440 3/7 | 1,996 10/11 | 339,600 5/31 | 986億6857万 | 807億1412万 | 852億5371万 2/28 |
| 2026年 2月期 | 2,307 3/24 | 1,718 7/3 | 220,000 8/27 | 932億9032万 | 694億7238万 | 733億5923万 2/27 |
| 最新 | 1,849 2026/10/2 | 35,800 | 747億6975万 | |||
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。
