- 8706
- 2026/09/18
- 時価
- 617億円
- PER
- 12.39倍
- 2010年以降
- 赤字-31.03倍
（2010-2026年） - PBR
- 1.13倍
- 2010年以降
- 0.31-1.68倍
（2010-2026年） - 配当
- 5.84%
- ROE
- 9.52%
- ROA
- 5.94%
- 資料
- Link
- CSV,JSON
極東証券（8706）の時価総額の推移
- 2010年3月31日
- 288億7829万
- 2011年3月31日
- 191億7571万
- 2012年3月30日
- 234億6976万
- 2013年3月29日
- 501億8464万
- 2014年3月31日
- 550億6218万
- 2015年3月31日
- 564億9773万
- 2016年3月31日
- 431億6286万
- 2017年3月31日
- 510億4250万
- 2018年3月30日
- 490億6451万
- 2019年3月29日
- 327億9474万
- 2020年3月31日
- 185億6666万
- 2021年3月31日
- 277億2239万
- 2022年3月31日
- 233億8377万
- 2023年3月31日
- 189億4943万
- 2024年3月29日
- 499億2569万
- 2025年3月31日
- 463億8457万
- 2026年3月31日
- 516億8873万
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 1,877 | 1,885 | 1,861 | 1,884 | +0.59% | 200,600 | - | -0.95% | - | - |
| 09/17 | 1,870 | 1,882 | 1,864 | 1,873 | +0.21% | 117,900 | - | -1.47% | - | - |
| 09/16 | 1,881 | 1,892 | 1,869 | 1,869 | -0.48% | 139,000 | - | -1.63% | - | - |
| 09/15 | 1,890 | 1,895 | 1,869 | 1,878 | -0.48% | 93,800 | - | -1.05% | - | - |
| 09/14 | 1,879 | 1,892 | 1,877 | 1,887 | -0.05% | 71,900 | - | -0.47% | - | - |
| 09/11 | 1,875 | 1,896 | 1,858 | 1,888 | -0.32% | 142,300 | - | -0.26% | - | - |
| 09/10 | 1,896 | 1,902 | 1,875 | 1,894 | -0.21% | 138,500 | - | +0.26% | - | - |
| 09/09 | 1,927 | 1,928 | 1,896 | 1,898 | -1.66% | 209,800 | - | +0.74% | - | - |
| 09/08 | 1,928 | 1,962 | 1,917 | 1,930 | -0.41% | 150,700 | - | +2.71% | - | - |
| 09/07 | 1,945 | 1,953 | 1,931 | 1,938 | -0.56% | 91,900 | - | +3.42% | - | - |
| 09/04 | 1,935 | 1,954 | 1,930 | 1,949 | +1.4% | 162,400 | - | +4.39% | - | - |
| 09/03 | 1,915 | 1,935 | 1,907 | 1,922 | +0.95% | 183,000 | - | +3.33% | - | - |
| 09/02 | 1,934 | 1,935 | 1,895 | 1,904 | -2.41% | 269,800 | - | +2.64% | - | - |
| 09/01 | 1,931 | 1,952 | 1,931 | 1,951 | +0.52% | 147,600 | - | +5.52% | - | - |
| 08/31 | 1,965 | 1,969 | 1,920 | 1,941 | -1.47% | 198,200 | - | +5.37% | - | - |
| 08/28 | 1,935 | 1,970 | 1,931 | 1,970 | +1.81% | 209,000 | - | +7.42% | - | - |
| 08/27 | 1,910 | 1,940 | 1,904 | 1,935 | +1.31% | 152,500 | - | +5.91% | - | - |
| 08/26 | 1,902 | 1,926 | 1,902 | 1,910 | +0.58% | 106,000 | - | +4.89% | - | - |
| 08/25 | 1,910 | 1,925 | 1,891 | 1,899 | -0.47% | 128,500 | - | +4.69% | - | - |
| 08/24 | 1,912 | 1,919 | 1,893 | 1,908 | +0.42% | 131,800 | - | +5.59% | - | - |
| 08/21 | 1,872 | 1,910 | 1,865 | 1,900 | +0.8% | 177,600 | - | +5.5% | - | - |
| 08/20 | 1,850 | 1,885 | 1,846 | 1,885 | +2% | 242,400 | - | +4.96% | - | - |
| 08/19 | 1,842 | 1,868 | 1,822 | 1,848 | +0.54% | 208,200 | - | +3.41% | - | - |
| 08/18 | 1,840 | 1,855 | 1,833 | 1,838 | -0.11% | 124,900 | - | +3.26% | - | - |
| 08/17 | 1,855 | 1,863 | 1,836 | 1,840 | -0.97% | 136,700 | - | +3.84% | - | - |
| 08/14 | 1,850 | 1,871 | 1,836 | 1,858 | +0.32% | 151,300 | - | +5.33% | - | - |
| 08/13 | 1,835 | 1,858 | 1,832 | 1,852 | +1.04% | 165,400 | - | +5.47% | - | - |
| 08/12 | 1,833 | 1,836 | 1,812 | 1,833 | +0.66% | 109,600 | - | +4.92% | - | - |
| 08/10 | 1,818 | 1,830 | 1,803 | 1,821 | +1% | 128,700 | - | +4.72% | - | - |
| 08/07 | 1,804 | 1,809 | 1,793 | 1,803 | -0.11% | 115,500 | - | +4.22% | - | - |
| 08/06 | 1,770 | 1,809 | 1,770 | 1,805 | +2.21% | 161,000 | - | +4.82% | - | - |
| 08/05 | 1,790 | 1,809 | 1,766 | 1,766 | -0.51% | 130,900 | - | +3.15% | - | - |
| 08/04 | 1,770 | 1,799 | 1,770 | 1,775 | -1.06% | 110,800 | - | +4.17% | - | - |
| 08/03 | 1,777 | 1,802 | 1,744 | 1,794 | +0.96% | 182,800 | - | +5.84% | - | - |
| 07/31 | 1,762 | 1,785 | 1,750 | 1,777 | +0.74% | 158,500 | - | +5.52% | - | - |
| 07/30 | 1,769 | 1,777 | 1,735 | 1,764 | -2.49% | 263,300 | - | +5.31% | - | - |
| 07/29 | 1,766 | 1,813 | 1,725 | 1,809 | +4.03% | 582,800 | - | +8.65% | - | - |
| 07/28 | 1,775 | 1,775 | 1,732 | 1,739 | -1.97% | 203,200 | - | +5.14% | - | - |
| 07/27 | 1,775 | 1,787 | 1,759 | 1,774 | +0.85% | 126,200 | - | +7.71% | - | - |
| 07/24 | 1,769 | 1,775 | 1,745 | 1,759 | -1.01% | 142,500 | - | +7.45% | - | - |
| 07/23 | 1,786 | 1,803 | 1,772 | 1,777 | -0.17% | 128,800 | - | +9.09% | - | - |
| 07/22 | 1,775 | 1,796 | 1,769 | 1,780 | +1.42% | 183,600 | - | +9.94% | - | - |
| 07/21 | 1,735 | 1,764 | 1,731 | 1,755 | +1.8% | 174,800 | - | +9.01% | - | - |
| 07/17 | 1,746 | 1,751 | 1,704 | 1,724 | -1.65% | 232,800 | - | +7.55% | - | - |
| 07/16 | 1,764 | 1,787 | 1,742 | 1,753 | -0.34% | 334,200 | - | +9.84% | - | - |
| 07/15 | 1,687 | 1,773 | 1,687 | 1,759 | +5.08% | 489,700 | - | +10.84% | - | - |
| 07/14 | 1,665 | 1,683 | 1,660 | 1,674 | +0.78% | 167,900 | - | +6.02% | - | - |
| 07/13 | 1,660 | 1,683 | 1,657 | 1,661 | +0.18% | 159,100 | - | +5.53% | - | - |
| 07/10 | 1,645 | 1,670 | 1,641 | 1,658 | +1.1% | 187,800 | - | +5.74% | - | - |
| 07/09 | 1,644 | 1,644 | 1,627 | 1,640 | -0.36% | 95,600 | - | +4.86% | - | - |
| 07/08 | 1,626 | 1,652 | 1,622 | 1,646 | +1.23% | 146,100 | - | +5.51% | - | - |
| 07/07 | 1,647 | 1,651 | 1,626 | 1,626 | -0.67% | 139,100 | - | +4.57% | - | - |
| 07/06 | 1,610 | 1,637 | 1,610 | 1,637 | +2.06% | 169,800 | - | +5.48% | - | - |
| 07/03 | 1,593 | 1,607 | 1,588 | 1,604 | +1.2% | 159,800 | - | +3.62% | - | - |
| 07/02 | 1,578 | 1,592 | 1,575 | 1,585 | +1.21% | 198,200 | - | +2.52% | - | - |
| 07/01 | 1,560 | 1,575 | 1,555 | 1,566 | +0.45% | 99,600 | - | +1.36% | - | - |
| 06/30 | 1,552 | 1,569 | 1,546 | 1,559 | +0.45% | 134,300 | - | +0.97% | - | - |
| 06/29 | 1,539 | 1,556 | 1,535 | 1,552 | +1.17% | 132,900 | - | +0.58% | - | - |
| 06/26 | 1,539 | 1,550 | 1,530 | 1,534 | -0.52% | 97,100 | - | -0.58% | - | - |
| 06/25 | 1,530 | 1,546 | 1,525 | 1,542 | +1.38% | 82,200 | - | -0.06% | - | - |
| 06/24 | 1,540 | 1,547 | 1,518 | 1,521 | -1.04% | 175,000 | - | -1.49% | - | - |
| 06/23 | 1,546 | 1,552 | 1,533 | 1,537 | -0.58% | 119,800 | - | -0.58% | - | - |
| 06/22 | 1,540 | 1,553 | 1,537 | 1,546 | +0.39% | 93,400 | - | -0.06% | - | - |
| 06/19 | 1,546 | 1,553 | 1,538 | 1,540 | -0.13% | 123,300 | - | -0.45% | - | - |
| 06/18 | 1,546 | 1,555 | 1,535 | 1,542 | +0.33% | 100,400 | - | -0.39% | - | - |
| 06/17 | 1,571 | 1,577 | 1,537 | 1,537 | -1.73% | 139,900 | - | -0.77% | - | - |
| 06/16 | 1,565 | 1,570 | 1,554 | 1,564 | -0.06% | 194,700 | - | +0.9% | - | - |
| 06/15 | 1,560 | 1,574 | 1,560 | 1,565 | +1.16% | 117,400 | - | +0.97% | - | - |
| 06/12 | 1,560 | 1,564 | 1,543 | 1,547 | +0.13% | 175,400 | - | -0.26% | - | - |
| 06/11 | 1,539 | 1,548 | 1,531 | 1,545 | -0.13% | 96,400 | - | -0.45% | - | - |
| 06/10 | 1,540 | 1,557 | 1,538 | 1,547 | +0.19% | 106,600 | - | -0.39% | - | - |
| 06/09 | 1,545 | 1,565 | 1,543 | 1,544 | +1.05% | 99,300 | - | -0.58% | - | - |
| 06/08 | 1,531 | 1,548 | 1,521 | 1,528 | -1.55% | 150,200 | - | -1.67% | - | - |
| 06/05 | 1,547 | 1,571 | 1,546 | 1,552 | +1.77% | 176,600 | - | -0.26% | - | - |
| 06/04 | 1,532 | 1,537 | 1,518 | 1,525 | -0.91% | 143,800 | - | -1.99% | - | - |
| 06/03 | 1,530 | 1,548 | 1,529 | 1,539 | +0.39% | 167,400 | - | -1.28% | - | - |
| 06/02 | 1,533 | 1,542 | 1,504 | 1,533 | -0.39% | 230,500 | - | -1.79% | - | - |
| 06/01 | 1,557 | 1,557 | 1,534 | 1,539 | -1.79% | 130,100 | - | -1.6% | - | - |
| 05/29 | 1,546 | 1,579 | 1,542 | 1,567 | +1.62% | 121,400 | - | +0.06% | - | - |
| 05/28 | 1,546 | 1,549 | 1,531 | 1,542 | -0.26% | 166,600 | - | -1.66% | - | - |
| 05/27 | 1,536 | 1,556 | 1,532 | 1,546 | +0.32% | 112,100 | - | -1.72% | - | - |
| 05/26 | 1,540 | 1,551 | 1,533 | 1,541 | -0.45% | 79,200 | - | -2.34% | - | - |
| 05/25 | 1,550 | 1,550 | 1,530 | 1,548 | -0.13% | 185,700 | - | -2.21% | - | - |
| 05/22 | 1,570 | 1,571 | 1,540 | 1,550 | -0.9% | 174,400 | - | -2.52% | - | - |
| 05/21 | 1,566 | 1,584 | 1,562 | 1,564 | +0.51% | 107,600 | - | -2.19% | - | - |
| 05/20 | 1,570 | 1,570 | 1,543 | 1,556 | -1.27% | 196,400 | - | -3.17% | - | - |
| 05/19 | 1,557 | 1,576 | 1,557 | 1,576 | +1.81% | 193,100 | - | -2.54% | - | - |
| 05/18 | 1,565 | 1,565 | 1,541 | 1,548 | -1.21% | 193,600 | - | -4.8% | - | - |
| 05/15 | 1,568 | 1,590 | 1,552 | 1,567 | +0.06% | 169,600 | - | -4.16% | - | - |
| 05/14 | 1,553 | 1,568 | 1,545 | 1,566 | +1.03% | 131,800 | - | -4.63% | - | - |
| 05/13 | 1,569 | 1,579 | 1,550 | 1,550 | -1.21% | 160,400 | - | -6% | - | - |
| 05/12 | 1,589 | 1,596 | 1,567 | 1,569 | -1.26% | 162,500 | - | -5.14% | - | - |
| 05/11 | 1,574 | 1,593 | 1,573 | 1,589 | +1.53% | 142,000 | - | -4.28% | - | - |
| 05/08 | 1,571 | 1,571 | 1,554 | 1,565 | -0.45% | 128,500 | - | -5.84% | - | - |
| 05/07 | 1,562 | 1,591 | 1,562 | 1,572 | +0.83% | 187,900 | - | -5.59% | - | - |
| 05/01 | 1,554 | 1,565 | 1,537 | 1,559 | +0.32% | 157,100 | - | -6.76% | - | - |
| 04/30 | 1,560 | 1,568 | 1,547 | 1,554 | -1.65% | 196,100 | - | -7.44% | - | - |
| 04/28 | 1,557 | 1,581 | 1,557 | 1,580 | +1.15% | 202,100 | - | -6.34% | - | - |
| 04/27 | 1,585 | 1,592 | 1,557 | 1,562 | -1.33% | 262,900 | - | -7.74% | - | - |
| 04/24 | 1,605 | 1,611 | 1,581 | 1,583 | -1.55% | 410,000 | - | -6.77% | - | - |
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 3月期 | 987 3/24 | 295 4/21 | 792,000 7/31 | - | - | 288億7829万 3/31 |
| 2011年 3月期 | 892 4/1 | 462 3/15 | 267,900 5/20 | 292億3886万 | 151億4389万 | 191億7571万 3/31 |
| 2012年 3月期 | 727 2/24 | 385 11/17 | 257,600 1/20 | 238億3033万 | 126億1991万 | 234億6976万 3/30 |
| 2013年 3月期 | 1,849 3/22 | 518 10/15 | 975,600 3/22 | 606億837万 | 169億7952万 | 501億8464万 3/29 |
| 2014年 3月期 | 2,225 5/15 | 1,314 4/2 | 1,401,900 9/24 | 729億3327万 | 430億7160万 | 550億6218万 3/31 |
| 2015年 3月期 | 2,079 3/24 | 1,442 5/21 | 823,200 3/24 | 681億4754万 | 472億6731万 | 564億9773万 3/31 |
| 2016年 3月期 | 1,874 7/30 5/20 他2件 | 1,129 2/12 | 552,700 10/19 | 614億2784万 | 370億749万 | 431億6286万 3/31 |
| 2017年 3月期 | 1,851 12/12 | 1,003 6/28 | 351,300 12/2 | 606億7392万 | 328億7733万 | 510億4250万 3/31 |
| 2018年 3月期 | 1,774 1/18 | 1,478 3/29 | 946,500 7/14 | 581億4994万 | 484億4736万 | 490億6451万 3/30 |
| 2019年 3月期 | 1,634 4/25 4/24 | 1,013 3/29 | 338,600 9/25 | 535億6088万 | 332億512万 | 327億9474万 3/29 |
| 2020年 3月期 | 1,110 4/4 | 500 3/13 | 262,100 4/26 | 363億8469万 | 163億8950万 | 185億6666万 3/31 |
| 2021年 3月期 | 991 3/22 | 472 5/18 5/15 | 599,400 5/29 | 324億8398万 | 154億7168万 | 277億2239万 3/31 |
| 2022年 3月期 | 920 9/16 9/14 | 721 3/9 3/8 | 192,800 4/30 | 301億5668万 | 236億3365万 | 233億8377万 3/31 |
| 2023年 3月期 | 748 4/5 | 560 12/29 | 187,800 10/28 | 245億1869万 | 183億5624万 | 189億4943万 3/31 |
| 2024年 3月期 | 1,824 3/25 | 587 6/1 | 3,646,000 3/15 | 597億8889万 | 192億4127万 | 499億2569万 3/29 |
| 2025年 3月期 | 1,734 7/12 | 1,180 8/5 | 1,003,600 7/12 | 568億3878万 | 386億7922万 | 463億8457万 3/31 |
| 2026年 3月期 | 1,902 2/27 | 1,123 4/7 | 471,900 10/16 | 623億4565万 | 368億1081万 | 516億8873万 3/31 |
| 最新 | 1,884 2026/9/18 | 200,600 | 617億5563万 | |||
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。
