- 8714
- 2026/09/28
- 時価
- 3217億円
- PER 予
- 16.69倍
- 2010年以降
- 赤字-46.77倍
（2010-2026年） - PBR
- 1.27倍
- 2010年以降
- 0.15-3.76倍
（2010-2026年） - 配当 予
- 2.4%
- ROE 予
- 7.61%
- ROA 予
- 0.28%
- 資料
- Link
- CSV,JSON
池田泉州 HD（8714）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,139
- 始値
- 1,139
- 高値
- 1,152
- 安値
- 1,136
- 終値 +0.53%
- 1,145
- 出来高 -19.16%
- 1,337,600
乖離率
- 株価（5日）
移動平均値 - +2.78%
1,114 - 株価（25日）
移動平均値 - +5.63%
1,084 - 出来高（5日）
移動平均値 - +10.55%
1,209,940
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,139 | 1,152 | 1,136 | 1,145 | +0.53% | 1,337,600 | - | +5.63% | - | - |
| 09/25 | 1,100 | 1,139 | 1,094 | 1,139 | +4.5% | 1,654,700 | - | +5.46% | - | - |
| 09/24 | 1,101 | 1,102 | 1,074 | 1,090 | -1.09% | 951,100 | - | +1.02% | - | - |
| 09/18 | 1,094 | 1,108 | 1,081 | 1,102 | +0.73% | 1,369,500 | - | +2.13% | - | - |
| 09/17 | 1,109 | 1,120 | 1,091 | 1,094 | -0.36% | 736,800 | - | +1.39% | - | - |
| 09/16 | 1,096 | 1,113 | 1,096 | 1,098 | +0.46% | 711,900 | - | +1.67% | - | - |
| 09/15 | 1,084 | 1,102 | 1,079 | 1,093 | +0.55% | 980,400 | - | +1.49% | - | - |
| 09/14 | 1,061 | 1,093 | 1,061 | 1,087 | +1.49% | 690,900 | - | +1.21% | - | - |
| 09/11 | 1,048 | 1,079 | 1,038 | 1,071 | -0.37% | 1,135,900 | - | -0.09% | - | - |
| 09/10 | 1,038 | 1,076 | 1,038 | 1,075 | +3.17% | 820,300 | - | +0.37% | - | - |
| 09/09 | 1,046 | 1,060 | 1,037 | 1,042 | -0.95% | 750,200 | - | -2.53% | - | - |
| 09/08 | 1,074 | 1,083 | 1,052 | 1,052 | -3.13% | 638,100 | - | -1.31% | - | - |
| 09/07 | 1,082 | 1,090 | 1,072 | 1,086 | +0.28% | 472,300 | - | +2.16% | - | - |
| 09/04 | 1,089 | 1,095 | 1,065 | 1,083 | -0.46% | 796,400 | - | +2.46% | - | - |
| 09/03 | 1,085 | 1,101 | 1,083 | 1,088 | +0.93% | 795,100 | - | +3.42% | - | - |
| 09/02 | 1,090 | 1,106 | 1,078 | 1,078 | -2.27% | 760,700 | - | +2.96% | - | - |
| 09/01 | 1,086 | 1,103 | 1,073 | 1,103 | +0.73% | 601,200 | - | +5.35% | - | - |
| 08/31 | 1,105 | 1,108 | 1,089 | 1,095 | -0.82% | 843,700 | - | +4.68% | - | - |
| 08/28 | 1,088 | 1,110 | 1,085 | 1,104 | +1.38% | 656,400 | - | +5.75% | - | - |
| 08/27 | 1,081 | 1,102 | 1,080 | 1,089 | +1.21% | 682,600 | - | +4.51% | - | - |
| 08/26 | 1,070 | 1,083 | 1,064 | 1,076 | +1.7% | 518,600 | - | +3.46% | - | - |
| 08/25 | 1,041 | 1,062 | 1,036 | 1,058 | +2.22% | 480,600 | - | +1.93% | - | - |
| 08/24 | 1,069 | 1,070 | 1,035 | 1,035 | -1.9% | 549,000 | - | 0% | - | - |
| 08/21 | 1,045 | 1,062 | 1,045 | 1,055 | +0.48% | 471,000 | - | +1.83% | - | - |
| 08/20 | 1,051 | 1,075 | 1,042 | 1,050 | -0.57% | 888,700 | - | +1.35% | - | - |
| 08/19 | 1,093 | 1,097 | 1,055 | 1,056 | -5.12% | 1,279,900 | - | +2.03% | - | - |
| 08/18 | 1,110 | 1,124 | 1,105 | 1,113 | +0.91% | 1,025,500 | - | +7.64% | - | - |
| 08/17 | 1,104 | 1,113 | 1,096 | 1,103 | +0.36% | 678,300 | - | +7.09% | - | - |
| 08/14 | 1,098 | 1,131 | 1,092 | 1,099 | 0% | 1,231,500 | - | +7.12% | - | - |
| 08/13 | 1,050 | 1,104 | 1,050 | 1,099 | +5.77% | 2,049,300 | - | +7.43% | - | - |
| 08/12 | 1,026 | 1,042 | 1,024 | 1,039 | +2.47% | 867,600 | - | +1.86% | - | - |
| 08/10 | 1,030 | 1,032 | 1,004 | 1,014 | -1.65% | 582,000 | - | -0.49% | - | - |
| 08/07 | 1,048 | 1,053 | 1,029 | 1,031 | -1.43% | 669,600 | - | +1.18% | - | - |
| 08/06 | 1,030 | 1,069 | 1,030 | 1,046 | +2.15% | 1,371,800 | - | +2.75% | - | - |
| 08/05 | 985 | 1,027 | 979 | 1,024 | +5.13% | 1,504,000 | - | +0.79% | - | - |
| 08/04 | 968 | 996 | 966 | 974 | +0.1% | 1,217,600 | - | -3.94% | - | - |
| 08/03 | 947 | 979 | 929 | 973 | +2.85% | 1,714,400 | - | -4.04% | - | - |
| 07/31 | 960 | 971 | 928 | 946 | +0.11% | 1,462,300 | - | -6.71% | - | - |
| 07/30 | 982 | 982 | 942 | 945 | -3.67% | 1,655,900 | - | -6.9% | - | - |
| 07/29 | 1,038 | 1,045 | 951 | 981 | -7.54% | 3,548,100 | - | -3.35% | - | - |
| 07/28 | 1,080 | 1,095 | 994 | 1,061 | -2.3% | 3,523,400 | - | +4.53% | - | - |
| 07/27 | 1,068 | 1,088 | 1,050 | 1,086 | +3.72% | 1,645,000 | - | +7.31% | - | - |
| 07/24 | 1,034 | 1,057 | 1,032 | 1,047 | -0.38% | 759,100 | - | +3.97% | - | - |
| 07/23 | 1,047 | 1,055 | 1,044 | 1,051 | +0.1% | 835,900 | - | +4.58% | - | - |
| 07/22 | 1,032 | 1,053 | 1,024 | 1,050 | +2.64% | 855,400 | - | +4.69% | - | - |
| 07/21 | 995 | 1,024 | 992 | 1,023 | +3.86% | 1,104,800 | - | +2.2% | - | - |
| 07/17 | 1,040 | 1,050 | 971 | 985 | -5.83% | 1,721,200 | - | -1.6% | - | - |
| 07/16 | 1,055 | 1,066 | 1,041 | 1,046 | -0.48% | 1,140,700 | - | +4.39% | - | - |
| 07/15 | 1,040 | 1,056 | 1,036 | 1,051 | +1.45% | 1,186,400 | - | +5% | - | - |
| 07/14 | 1,025 | 1,036 | 1,009 | 1,036 | +1.77% | 920,800 | - | +3.7% | - | - |
| 07/13 | 1,015 | 1,033 | 1,012 | 1,018 | +0.79% | 862,700 | - | +1.9% | - | - |
| 07/10 | 1,023 | 1,036 | 1,010 | 1,010 | -0.69% | 766,400 | - | +1.2% | - | - |
| 07/09 | 1,015 | 1,017 | 1,000 | 1,017 | -1.07% | 755,200 | - | +2.01% | - | - |
| 07/08 | 1,019 | 1,033 | 1,013 | 1,028 | +1.58% | 880,300 | - | +3.32% | - | - |
| 07/07 | 1,033 | 1,043 | 1,011 | 1,012 | -0.88% | 1,187,400 | - | +2.02% | - | - |
| 07/06 | 1,016 | 1,026 | 1,008 | 1,021 | +0.49% | 611,000 | - | +3.13% | - | - |
| 07/03 | 1,016 | 1,019 | 996 | 1,016 | +1.09% | 1,046,900 | - | +3.04% | - | - |
| 07/02 | 1,000 | 1,016 | 995 | 1,005 | +2.03% | 1,089,500 | - | +2.13% | - | - |
| 07/01 | 983 | 994 | 979 | 985 | +0.72% | 714,300 | - | +0.31% | - | - |
| 06/30 | 980 | 992 | 974 | 978 | -0.1% | 904,900 | - | -0.41% | - | - |
| 06/29 | 979 | 987 | 965 | 979 | +0.41% | 846,100 | - | -0.41% | - | - |
| 06/26 | 967 | 975 | 958 | 975 | +1.04% | 773,500 | - | -0.81% | - | - |
| 06/25 | 967 | 970 | 956 | 965 | +1.05% | 827,700 | - | -1.83% | - | - |
| 06/24 | 978 | 986 | 946 | 955 | -2.25% | 1,016,200 | - | -2.85% | - | - |
| 06/23 | 978 | 990 | 971 | 977 | +0.31% | 960,600 | - | -0.61% | - | - |
| 06/22 | 977 | 984 | 972 | 974 | -0.51% | 962,600 | - | -0.81% | - | - |
| 06/19 | 995 | 1,000 | 971 | 979 | -2.1% | 1,416,300 | - | -0.2% | - | - |
| 06/18 | 1,007 | 1,009 | 991 | 1,000 | +0.81% | 980,900 | - | +2.04% | - | - |
| 06/17 | 1,015 | 1,026 | 992 | 992 | -1.29% | 963,500 | - | +1.54% | - | - |
| 06/16 | 1,010 | 1,010 | 993 | 1,005 | -2.14% | 1,162,400 | - | +3.08% | - | - |
| 06/15 | 1,039 | 1,042 | 1,024 | 1,027 | +1.78% | 1,051,600 | - | +5.66% | - | - |
| 06/12 | 1,027 | 1,044 | 1,008 | 1,009 | +0.3% | 1,707,800 | - | +4.24% | - | - |
| 06/11 | 1,006 | 1,017 | 994 | 1,006 | -1.18% | 1,064,200 | - | +4.36% | - | - |
| 06/10 | 1,041 | 1,071 | 1,014 | 1,018 | -0.59% | 2,059,600 | - | +5.93% | - | - |
| 06/09 | 1,000 | 1,031 | 999 | 1,024 | +3.85% | 2,211,000 | - | +7% | - | - |
| 06/08 | 963 | 988 | 962 | 986 | -0.7% | 1,311,300 | - | +3.46% | - | - |
| 06/05 | 989 | 1,008 | 987 | 993 | +1.95% | 1,096,400 | - | +4.42% | - | - |
| 06/04 | 935 | 984 | 932 | 974 | +2.85% | 1,281,700 | - | +2.85% | - | - |
| 06/03 | 953 | 960 | 940 | 947 | -0.11% | 949,200 | - | +0.32% | - | - |
| 06/02 | 921 | 951 | 909 | 948 | +1.28% | 1,439,900 | - | +0.64% | - | - |
| 06/01 | 958 | 965 | 936 | 936 | -2.9% | 1,362,000 | - | -0.43% | - | - |
| 05/29 | 953 | 984 | 953 | 964 | +0.94% | 1,574,500 | - | +2.55% | - | - |
| 05/28 | 971 | 976 | 941 | 955 | -2.35% | 1,831,000 | - | +1.7% | - | - |
| 05/27 | 985 | 990 | 972 | 978 | -1.91% | 2,156,500 | - | +4.26% | - | - |
| 05/26 | 997 | 1,015 | 981 | 997 | +0.1% | 1,655,900 | - | +6.29% | - | - |
| 05/25 | 984 | 1,010 | 979 | 996 | +2.57% | 1,743,400 | - | +6.18% | - | - |
| 05/22 | 973 | 983 | 969 | 971 | 0% | 1,145,200 | - | +3.63% | - | - |
| 05/21 | 970 | 987 | 964 | 971 | +3.19% | 1,594,200 | - | +3.63% | - | - |
| 05/20 | 969 | 969 | 935 | 941 | -1.98% | 1,094,100 | - | +0.21% | - | - |
| 05/19 | 952 | 962 | 948 | 960 | +2.45% | 1,228,100 | - | +2.02% | - | - |
| 05/18 | 940 | 948 | 925 | 937 | -1.88% | 1,391,300 | - | -0.43% | - | - |
| 05/15 | 936 | 960 | 931 | 955 | +2.14% | 2,143,100 | - | +1.49% | - | - |
| 05/14 | 928 | 935 | 919 | 935 | -0.11% | 844,700 | - | -0.53% | - | - |
| 05/13 | 934 | 951 | 930 | 936 | +0.32% | 1,101,700 | - | -0.32% | - | - |
| 05/12 | 933 | 942 | 921 | 933 | +0.65% | 885,700 | - | -0.53% | - | - |
| 05/11 | 914 | 933 | 913 | 927 | +1.42% | 966,400 | - | -1.17% | - | - |
| 05/08 | 910 | 918 | 895 | 914 | -1.51% | 1,477,000 | - | -2.25% | - | - |
| 05/07 | 935 | 950 | 928 | 928 | +1.2% | 1,350,200 | - | -0.64% | - | - |
| 05/01 | 924 | 926 | 903 | 917 | -0.76% | 814,900 | - | -1.71% | - | - |
| 04/30 | 923 | 929 | 909 | 924 | -1.49% | 1,555,400 | - | -0.86% | - | - |
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 | |
| 2010年 3月期 | 2,295 459 10/19 | 835 167 3/29 | 5,804,620 29,023,100 3/9 | - | - | +9.95% 12/17 | -30.43% 2/15 |
| 2011年 3月期 | 900 180 4/12 | 480 96 3/14 | 3,858,360 19,291,800 4/12 | 2146億1274万 | 1144億6012万 | +19.5% 9/15 | -21.06% 3/15 |
| 2012年 3月期 | 645 129 9/29 | 500 100 5/27 100 5/26 他3件 | 6,219,880 31,099,400 5/31 | 1538億579万 | 1192億2930万 | +12.71% 6/23 | -12.22% 5/24 |
| 2013年 3月期 | 585 117 4/5 | 397 8/1 | 1,135,300 3/15 | 1394億9828万 | 946億6806万 | +8.04% 3/21 | -19.93% 7/31 |
| 2014年 3月期 | 567 5/16 | 437 2/14 | 1,260,000 5/23 | 1352億602万 | 1042億642万 | +9.11% 7/9 | -9.92% 6/14 |
| 2015年 3月期 | 607 11/19 | 434 4/11 | 2,144,000 12/2 | 1447億4438万 | 1034億9104万 | +8.66% 11/18 | -8.97% 10/17 |
| 2016年 3月期 | 592 4/2 | 373 2/12 | 12,494,500 4/30 | 1411億6751万 | 1048億1621万 | +9.04% 4/27 | -17.2% 2/12 |
| 2017年 3月期 | 564 12/21 | 364 7/8 | 3,228,200 3/23 | 1584億8886万 | 1022億8714万 | +12.96% 8/1 | -8.89% 3/23 |
| 2018年 3月期 | 495 5/11 5/9 | 395 11/28 11/24 他2件 | 5,422,700 3/16 | 1390億9927万 | 1109億9840万 | +6.33% 9/22 | -7.97% 11/15 |
| 2019年 3月期 | 437 5/14 4/25 | 272 12/25 | 2,285,900 5/15 | 1228億77万 | 764億3434万 | +6.73% 7/30 | -13.53% 12/25 |
| 2020年 3月期 | 297 4/2 | 127 3/13 | 3,969,700 5/15 | 834億5956万 | 356億8809万 | +9.46% 9/17 | -24.87% 3/13 |
| 2021年 3月期 | 208 3/22 | 137 4/6 4/3 | 5,155,300 3/23 | 584億4979万 | 384億9818万 | +19.74% 3/22 | -8.82% 7/10 |
| 2022年 3月期 | 202 2/9 | 147 12/1 11/30 | 11,773,100 11/30 | 567億6374万 | 413億826万 | +11.8% 1/11 | -9.65% 3/8 |
| 2023年 3月期 | 274 3/9 | 166 4/8 4/7 | 5,597,500 3/14 | 769億9636万 | 466億4743万 | +10.26% 11/28 | -9.18% 3/16 |
| 2024年 3月期 | 422 3/8 | 224 6/1 | 8,080,100 11/30 | 1185億8564万 | 629億4593万 | +20.78% 9/14 | -8.14% 12/5 |
| 2025年 3月期 | 458 3/28 | 296 8/5 | 5,050,300 8/1 | 1287億195万 | 831億7855万 | +12.38% 6/3 | -20.02% 8/5 |
| 2026年 3月期 | 958 2/12 | 338 4/7 | 8,668,100 5/16 | 2692億626万 | 949億8091万 | +19.37% 5/21 | -10.34% 3/16 |
| 最新 | 1,145 2026/9/28 | 1,337,600 | 3217億5488万 | +5.63% 1,084 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -66%（0.34倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 100%（2倍）
- 2026/09/28 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
127円（2020/03/13） - 802%（9.02倍）
1,145円（9/28）
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。
