- 8282
- 2026/10/23
- 時価
- 2908億円
- PER 予
- 13.38倍
- 2010年以降
- 4.24-34.27倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.6-1.73倍
（2010-2026年） - 配当 予
- 2.77%
- ROE 予
- 7.87%
- ROA 予
- 4.57%
- 資料
- Link
- CSV,JSON
ケーズ HD（8282）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,714
- 始値
- 1,727
- 高値
- 1,758
- 安値
- 1,727
- 終値 +0.99%
- 1,731
- 出来高 +96.43%
- 886,300
乖離率
- 株価（5日）
移動平均値 - +0.64%
1,720 - 株価（25日）
移動平均値 - -1.65%
1,760 - 出来高（5日）
移動平均値 - +51.37%
585,520
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,727 | 1,758 | 1,727 | 1,731 | +0.99% | 886,300 | - | -1.65% | - | - |
| 10/22 | 1,709 | 1,725 | 1,701 | 1,714 | +0.47% | 451,200 | - | -2.94% | - | - |
| 10/21 | 1,730 | 1,730 | 1,699 | 1,706 | -1.04% | 580,400 | - | -3.67% | - | - |
| 10/20 | 1,731 | 1,736 | 1,713 | 1,724 | 0% | 503,400 | - | -3.04% | - | - |
| 10/19 | 1,748 | 1,753 | 1,719 | 1,724 | -1.09% | 506,300 | - | -3.25% | - | - |
| 10/16 | 1,703 | 1,743 | 1,703 | 1,743 | +0.87% | 728,600 | - | -2.52% | - | - |
| 10/15 | 1,683 | 1,728 | 1,667 | 1,728 | +3.1% | 1,060,200 | - | -3.63% | - | - |
| 10/14 | 1,663 | 1,682 | 1,658 | 1,676 | +0.48% | 881,800 | - | -6.89% | - | - |
| 10/13 | 1,655 | 1,684 | 1,651 | 1,668 | +0.66% | 575,300 | - | -7.79% | - | - |
| 10/09 | 1,663 | 1,679 | 1,647 | 1,657 | +0.73% | 831,500 | - | -8.91% | - | - |
| 10/08 | 1,692 | 1,693 | 1,636 | 1,645 | -2.26% | 1,012,600 | - | -10.16% | - | - |
| 10/07 | 1,715 | 1,716 | 1,674 | 1,683 | -2.15% | 941,300 | - | -8.68% | - | - |
| 10/06 | 1,714 | 1,739 | 1,697 | 1,720 | +1% | 1,000,400 | - | -7.23% | - | - |
| 10/05 | 1,705 | 1,726 | 1,695 | 1,703 | +0.18% | 890,400 | - | -8.59% | - | - |
| 10/02 | 1,736 | 1,745 | 1,700 | 1,700 | -3.02% | 974,700 | - | -9.24% | - | - |
| 10/01 | 1,751 | 1,766 | 1,736 | 1,753 | -1.02% | 1,011,500 | - | -6.95% | - | - |
| 09/30 | 1,768 | 1,782 | 1,734 | 1,771 | -1.01% | 1,132,500 | - | -6.4% | - | - |
| 09/29 | 1,840 | 1,840 | 1,780 | 1,789 | -2.77% | 1,462,500 | - | -5.84% | - | - |
| 09/28 | 1,889 | 1,899 | 1,840 | 1,840 | -1.92% | 3,252,400 | - | -3.51% | - | - |
| 09/25 | 1,892 | 1,893 | 1,866 | 1,876 | -0.48% | 1,787,900 | - | -1.78% | - | - |
| 09/24 | 1,875 | 1,902 | 1,862 | 1,885 | +1.24% | 2,017,600 | - | -1.41% | - | - |
| 09/18 | 1,919 | 1,919 | 1,862 | 1,862 | -2.62% | 3,029,100 | - | -2.67% | - | - |
| 09/17 | 1,916 | 1,918 | 1,896 | 1,912 | +0.74% | 817,600 | - | -0.16% | - | - |
| 09/16 | 1,889 | 1,912 | 1,883 | 1,898 | +0.37% | 756,600 | - | -0.94% | - | - |
| 09/15 | 1,893 | 1,897 | 1,875 | 1,891 | +0.53% | 654,300 | - | -1.36% | - | - |
| 09/14 | 1,852 | 1,881 | 1,850 | 1,881 | +1.73% | 839,100 | - | -1.98% | - | - |
| 09/11 | 1,841 | 1,863 | 1,826 | 1,849 | -0.8% | 774,200 | - | -3.7% | - | - |
| 09/10 | 1,823 | 1,871 | 1,821 | 1,864 | +1.47% | 917,200 | - | -2.97% | - | - |
| 09/09 | 1,865 | 1,870 | 1,835 | 1,837 | -1.45% | 592,600 | - | -4.42% | - | - |
| 09/08 | 1,886 | 1,890 | 1,864 | 1,864 | -0.8% | 498,900 | - | -3.07% | - | - |
| 09/07 | 1,901 | 1,903 | 1,872 | 1,879 | -1.21% | 539,500 | - | -2.29% | - | - |
| 09/04 | 1,901 | 1,925 | 1,891 | 1,902 | -0.16% | 609,600 | - | -1.09% | - | - |
| 09/03 | 1,898 | 1,908 | 1,876 | 1,905 | -0.16% | 672,900 | - | -1.04% | - | - |
| 09/02 | 1,963 | 1,969 | 1,906 | 1,908 | -2.9% | 996,200 | - | -1.09% | - | - |
| 09/01 | 1,960 | 1,980 | 1,949 | 1,965 | +0.87% | 634,400 | - | +1.87% | - | - |
| 08/31 | 1,940 | 1,953 | 1,914 | 1,948 | +0.15% | 597,900 | - | +1.09% | - | - |
| 08/28 | 1,940 | 1,945 | 1,922 | 1,945 | +0.26% | 485,000 | - | +1.09% | - | - |
| 08/27 | 1,951 | 1,961 | 1,926 | 1,940 | -1.02% | 614,900 | - | +0.99% | - | - |
| 08/26 | 1,971 | 1,980 | 1,953 | 1,960 | -0.71% | 437,100 | - | +2.3% | - | - |
| 08/25 | 1,967 | 1,986 | 1,957 | 1,974 | +0.92% | 562,100 | - | +3.35% | - | - |
| 08/24 | 1,955 | 1,978 | 1,949 | 1,956 | -0.66% | 447,900 | - | +2.79% | - | - |
| 08/21 | 1,974 | 1,988 | 1,952 | 1,969 | +0.05% | 636,600 | - | +3.91% | - | - |
| 08/20 | 1,929 | 1,968 | 1,921 | 1,968 | +2.88% | 754,200 | - | +4.24% | - | - |
| 08/19 | 1,914 | 1,923 | 1,885 | 1,913 | -0.21% | 616,200 | - | +1.7% | - | - |
| 08/18 | 1,916 | 1,931 | 1,897 | 1,917 | +0.26% | 645,000 | - | +2.24% | - | - |
| 08/17 | 1,939 | 1,949 | 1,908 | 1,912 | -0.42% | 588,200 | - | +2.19% | - | - |
| 08/14 | 1,915 | 1,939 | 1,903 | 1,920 | -0.72% | 527,200 | - | +2.78% | - | - |
| 08/13 | 1,946 | 1,965 | 1,929 | 1,934 | +0.36% | 833,000 | - | +3.7% | - | - |
| 08/12 | 1,949 | 1,959 | 1,921 | 1,927 | -0.93% | 731,800 | - | +3.55% | - | - |
| 08/10 | 1,910 | 1,951 | 1,873 | 1,945 | +2.48% | 917,600 | - | +4.74% | - | - |
| 08/07 | 1,896 | 1,923 | 1,877 | 1,898 | +1.01% | 1,037,500 | - | +2.48% | - | - |
| 08/06 | 1,879 | 1,914 | 1,803 | 1,879 | 0% | 1,629,900 | - | +1.62% | - | - |
| 08/05 | 1,854 | 1,883 | 1,843 | 1,879 | +1.02% | 861,700 | - | +1.68% | - | - |
| 08/04 | 1,882 | 1,889 | 1,847 | 1,860 | -0.59% | 576,200 | - | +0.59% | - | - |
| 08/03 | 1,887 | 1,895 | 1,846 | 1,871 | -0.85% | 613,800 | - | +1.03% | - | - |
| 07/31 | 1,925 | 1,936 | 1,874 | 1,887 | -3.53% | 798,500 | - | +1.78% | - | - |
| 07/30 | 1,994 | 1,997 | 1,922 | 1,956 | -1.36% | 798,600 | - | +5.44% | - | - |
| 07/29 | 1,945 | 1,983 | 1,910 | 1,983 | +3.17% | 996,100 | - | +6.96% | - | - |
| 07/28 | 1,911 | 1,922 | 1,879 | 1,922 | +1.16% | 652,400 | - | +3.84% | - | - |
| 07/27 | 1,900 | 1,906 | 1,862 | 1,900 | +0.85% | 663,000 | - | +2.54% | - | - |
| 07/24 | 1,858 | 1,891 | 1,848 | 1,884 | +1.07% | 1,180,300 | - | +1.45% | - | - |
| 07/23 | 1,845 | 1,877 | 1,829 | 1,864 | +1.91% | 1,293,500 | - | +0.22% | - | - |
| 07/22 | 1,801 | 1,839 | 1,791 | 1,829 | +0.77% | 707,300 | - | -1.98% | - | - |
| 07/21 | 1,784 | 1,838 | 1,784 | 1,815 | +2.14% | 880,500 | - | -3.15% | - | - |
| 07/17 | 1,785 | 1,794 | 1,763 | 1,777 | +0.11% | 515,400 | - | -5.58% | - | - |
| 07/16 | 1,782 | 1,799 | 1,775 | 1,775 | -0.34% | 497,200 | - | -6.23% | - | - |
| 07/15 | 1,795 | 1,802 | 1,781 | 1,781 | -0.78% | 485,900 | - | -6.56% | - | - |
| 07/14 | 1,802 | 1,812 | 1,786 | 1,795 | +1.3% | 562,000 | - | -6.51% | - | - |
| 07/13 | 1,820 | 1,823 | 1,765 | 1,772 | -1.77% | 614,400 | - | -8.38% | - | - |
| 07/10 | 1,833 | 1,840 | 1,798 | 1,804 | -1.9% | 791,800 | - | -7.34% | - | - |
| 07/09 | 1,840 | 1,864 | 1,825 | 1,839 | -0.81% | 787,700 | - | -6.08% | - | - |
| 07/08 | 1,843 | 1,857 | 1,831 | 1,854 | +0.76% | 1,149,800 | - | -5.79% | - | - |
| 07/07 | 1,828 | 1,858 | 1,816 | 1,840 | +0.82% | 811,600 | - | -6.88% | - | - |
| 07/06 | 1,808 | 1,827 | 1,798 | 1,825 | +0.83% | 662,100 | - | -8.01% | - | - |
| 07/03 | 1,851 | 1,851 | 1,802 | 1,810 | -1.15% | 860,700 | - | -9.14% | - | - |
| 07/02 | 1,867 | 1,882 | 1,802 | 1,831 | -1.03% | 1,468,600 | - | -8.63% | - | - |
| 07/01 | 1,901 | 1,908 | 1,841 | 1,850 | -2.94% | 1,167,200 | - | -8.05% | - | - |
| 06/30 | 1,906 | 1,936 | 1,903 | 1,906 | -0.73% | 862,600 | - | -5.6% | - | - |
| 06/29 | 1,923 | 1,949 | 1,909 | 1,920 | -0.16% | 954,700 | - | -5.14% | - | - |
| 06/26 | 1,930 | 1,943 | 1,906 | 1,923 | +0.26% | 643,600 | - | -5.22% | - | - |
| 06/25 | 1,935 | 1,942 | 1,909 | 1,918 | -0.72% | 589,500 | - | -5.75% | - | - |
| 06/24 | 1,923 | 1,940 | 1,915 | 1,932 | +0.57% | 513,800 | - | -5.29% | - | - |
| 06/23 | 1,930 | 1,945 | 1,912 | 1,921 | -1.49% | 763,200 | - | -6.06% | - | - |
| 06/22 | 2,003 | 2,008 | 1,946 | 1,950 | -2.45% | 687,100 | - | -4.92% | - | - |
| 06/19 | 2,002 | 2,019 | 1,984 | 1,999 | +1.27% | 822,700 | - | -2.68% | - | - |
| 06/18 | 2,001 | 2,004 | 1,960 | 1,974 | -1.99% | 858,800 | - | -3.99% | - | - |
| 06/17 | 2,077 | 2,091 | 2,011 | 2,014 | -0.93% | 510,800 | - | -2.23% | - | - |
| 06/16 | 2,011 | 2,046 | 1,993 | 2,033 | +1.09% | 951,800 | - | -1.31% | - | - |
| 06/15 | 2,061 | 2,068 | 1,996 | 2,011 | -1.42% | 1,063,700 | - | -2.14% | - | - |
| 06/12 | 2,096 | 2,098 | 2,040 | 2,040 | -2.95% | 1,092,500 | - | -0.58% | - | - |
| 06/11 | 2,113 | 2,133 | 2,078 | 2,102 | -1.68% | 1,383,800 | - | +2.79% | - | - |
| 06/10 | 2,154 | 2,201 | 2,124 | 2,138 | -0.05% | 1,051,800 | - | +5.27% | - | - |
| 06/09 | 2,111 | 2,153 | 2,100 | 2,139 | +1.95% | 668,500 | - | +6.05% | - | - |
| 06/08 | 2,064 | 2,118 | 2,050 | 2,098 | +0.82% | 787,900 | - | +4.74% | - | - |
| 06/05 | 2,089 | 2,095 | 2,061 | 2,081 | -0.53% | 719,600 | - | +4.57% | - | - |
| 06/04 | 2,050 | 2,092 | 2,038 | 2,092 | +2.3% | 690,900 | - | +5.82% | - | - |
| 06/03 | 2,045 | 2,086 | 2,042 | 2,045 | -0.54% | 681,900 | - | +4.12% | - | - |
| 06/02 | 2,039 | 2,067 | 2,009 | 2,056 | +1.38% | 624,300 | - | +5.33% | - | - |
| 06/01 | 2,080 | 2,080 | 2,028 | 2,028 | -3.24% | 696,600 | - | +4.54% | - | - |
| 05/29 | 2,044 | 2,114 | 2,040 | 2,096 | +2.54% | 1,418,900 | - | +8.6% | - | - |
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 | 758 3,640 1/9 3,640 1/4 | 469 2,250 7/18 | 7,392,485 1,540,101 12/5 | - | - | +12.82% 12/5 | -20.04% 7/18 |
| 2008年 3月期 | 738 3,540 6/15 | 319 1,529 3/18 | 5,437,440 1,132,800 8/9 | - | - | +19.7% 4/15 | -19.47% 1/22 |
| 2009年 3月期 | 528 2,535 5/13 | 228 1,093 2/24 | 6,382,085 1,329,601 9/11 | - | - | +23.42% 4/9 | -22.68% 10/27 |
| 2010年 3月期 | 640 3,070 1/22 | 277 1,330 4/1 | 4,700,160 979,200 10/14 | - | - | +28.42% 5/11 | -9.79% 10/14 |
| 2011年 3月期 | 738 2,950 3/7 | 428 1,713 9/3 | 4,860,800 1,215,200 9/14 | 1800億2670万 | 1045億3753万 | +15.89% 2/7 | -26.87% 3/15 |
| 2012年 3月期 | 1,019 4,075 7/15 | 549 2,194 4/6 | 6,080,000 1,520,000 6/15 | 2486億8095万 | 1338億9104万 | +19.67% 6/15 | -15.59% 8/22 |
| 2013年 3月期 | 758 3,030 3/29 3,030 3/28 | 435 1,738 10/3 | 6,366,800 1,591,700 10/29 | 1849億878万 | 1060億6318万 | +17.5% 3/28 | -18.36% 5/14 |
| 2014年 3月期 | 925 3,700 7/10 | 625 2,498 10/17 | 5,383,200 1,345,800 8/9 | 2257億9620万 | 1524億4294万 | +17.07% 7/10 | -14.75% 6/3 |
| 2015年 3月期 | 1,000 4,000 3/30 | 655 2,621 4/11 | 4,758,400 1,189,600 5/30 | 2441億695万 | 1599億5108万 | +12.72% 1/30 | -8.23% 11/6 |
| 2016年 3月期 | 1,215 4,860 6/2 | 856 3,425 2/22 3,425 2/12 | 6,567,600 1,641,900 7/17 | 2965億8995万 | 2090億1658万 | +13.42% 6/2 | -14.15% 7/17 |
| 2017年 3月期 | 1,092 2,183 12/2 | 797 1,593 8/22 | 4,247,800 2,123,900 11/4 | 2664億4274万 | 1944億3119万 | +10.96% 7/7 | -12.74% 8/19 |
| 2018年 3月期 | 1,618 3,235 1/25 | 983 1,966 4/17 | 5,761,600 2,880,800 8/9 | 3624億9300万 | 2202億9713万 | +11.12% 8/9 | -6.22% 5/8 |
| 2019年 3月期 | 1,608 4/18 | 946 2/12 | 7,259,500 11/6 | 3603億6398万 | 2227億4811万 | +12.01% 5/10 | -20.6% 11/6 |
| 2020年 3月期 | 1,475 2/7 | 920 3/13 | 4,545,600 2/7 | 3473億810万 | 2166億2607万 | +13.06% 11/12 | -22.13% 3/16 |
| 2021年 3月期 | 1,597 8/26 8/25 | 987 4/6 | 3,038,300 8/4 | 3760億3460万 | 2324億210万 | +14.23% 5/25 | -6.2% 7/10 |
| 2022年 3月期 | 1,577 4/8 4/7 | 1,080 1/21 | 3,603,800 8/26 | 3548億2500万 | 2430億 | +11.05% 2/9 | -10.59% 5/13 |
| 2023年 3月期 | 1,444 7/25 | 1,086 11/7 | 4,382,500 8/3 | 3249億 | 2443億5000万 | +9.35% 7/12 | -9.25% 8/3 |
| 2024年 3月期 | 1,427 9/26 | 1,131 4/10 | 2,812,400 11/2 | 2854億 | 2262億 | +11.16% 4/15 | -6.41% 2/15 |
| 2025年 3月期 | 1,665 7/23 | 1,349 4/1 | 2,878,700 9/26 | 3163億5000万 | 2563億1000万 | +8.02% 7/23 | -10.03% 4/7 |
| 2026年 3月期 | 1,732 3/2 | 1,231 4/7 | 3,202,300 9/26 | 3031億 | 2154億2500万 | +10.81% 4/9 | -5.57% 11/6 |
| 最新 | 1,731 2026/10/23 | 886,300 | 2908億800万 | -1.65% 1,760 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 69%（1.69倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 85%（1.85倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/10/23 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
111円（2001/12/21） - 1454%（15.54倍）
1,731円（10/23）
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。
