- 8804
- 2026/09/28
- 時価
- 6863億円
- PER 予
- 10.52倍
- 2009年以降
- 赤字-49.81倍
（2009-2025年） - PBR
- 1.13倍
- 2009年以降
- 0.33-2倍
（2009-2025年） - 配当 予
- 3.82%
- ROE 予
- 10.71%
- ROA 予
- 2.63%
- 資料
- Link
- CSV,JSON
東京建物（8804）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,320
- 始値
- 3,330
- 高値
- 3,339
- 安値
- 3,291
- 終値 -0.6%
- 3,300
- 出来高 -28.8%
- 753,900
乖離率
- 株価（5日）
移動平均値 - +0.21%
3,293 - 株価（25日）
移動平均値 - -1.79%
3,360 - 出来高（5日）
移動平均値 - -44.71%
1,363,520
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 | 3,330 | 3,339 | 3,291 | 3,300 | -0.6% | 753,900 | - | -1.79% | - | - |
| 09/25 | 3,295 | 3,320 | 3,284 | 3,320 | +0.82% | 1,058,800 | - | -1.19% | - | - |
| 09/24 | 3,230 | 3,335 | 3,223 | 3,293 | +1.76% | 1,491,600 | - | -2.02% | - | - |
| 09/18 | 3,346 | 3,355 | 3,236 | 3,236 | -2.44% | 2,536,500 | - | -3.78% | - | - |
| 09/17 | 3,315 | 3,343 | 3,282 | 3,317 | +1.1% | 976,800 | - | -1.54% | - | - |
| 09/16 | 3,315 | 3,337 | 3,281 | 3,281 | -0.06% | 533,200 | - | -2.7% | - | - |
| 09/15 | 3,350 | 3,363 | 3,281 | 3,283 | -1.65% | 453,200 | - | -2.73% | - | - |
| 09/14 | 3,338 | 3,348 | 3,309 | 3,338 | +1.52% | 452,200 | - | -1.18% | - | - |
| 09/11 | 3,254 | 3,313 | 3,254 | 3,288 | -0.51% | 1,126,900 | - | -2.75% | - | - |
| 09/10 | 3,321 | 3,334 | 3,283 | 3,305 | -0.9% | 912,300 | - | -2.28% | - | - |
| 09/09 | 3,321 | 3,362 | 3,311 | 3,335 | -0.27% | 876,700 | - | -1.36% | - | - |
| 09/08 | 3,328 | 3,373 | 3,310 | 3,344 | +0.18% | 572,900 | - | -0.98% | - | - |
| 09/07 | 3,401 | 3,401 | 3,338 | 3,338 | -1.13% | 492,200 | - | -1.1% | - | - |
| 09/04 | 3,392 | 3,407 | 3,365 | 3,376 | -0.47% | 669,200 | - | -0.03% | - | - |
| 09/03 | 3,370 | 3,421 | 3,356 | 3,392 | +0.21% | 882,000 | - | +0.3% | - | - |
| 09/02 | 3,411 | 3,437 | 3,379 | 3,385 | -2.51% | 739,800 | - | -0.06% | - | - |
| 09/01 | 3,424 | 3,481 | 3,413 | 3,472 | +0.78% | 916,800 | - | +2.39% | - | - |
| 08/31 | 3,429 | 3,464 | 3,424 | 3,445 | -0.03% | 675,700 | - | +1.53% | - | - |
| 08/28 | 3,420 | 3,460 | 3,407 | 3,446 | +0.55% | 516,200 | - | +1.59% | - | - |
| 08/27 | 3,415 | 3,443 | 3,401 | 3,427 | +0.06% | 446,500 | - | +1% | - | - |
| 08/26 | 3,432 | 3,465 | 3,415 | 3,425 | +0.23% | 461,400 | - | +0.88% | - | - |
| 08/25 | 3,450 | 3,475 | 3,409 | 3,417 | -0.26% | 822,400 | - | +0.53% | - | - |
| 08/24 | 3,413 | 3,445 | 3,397 | 3,426 | +0.44% | 610,300 | - | +0.82% | - | - |
| 08/21 | 3,369 | 3,417 | 3,369 | 3,411 | +0.68% | 745,000 | - | +0.35% | - | - |
| 08/20 | 3,398 | 3,398 | 3,331 | 3,388 | +2.29% | 837,600 | - | -0.35% | - | - |
| 08/19 | 3,337 | 3,337 | 3,275 | 3,312 | -0.75% | 1,052,100 | - | -2.62% | - | - |
| 08/18 | 3,350 | 3,363 | 3,314 | 3,337 | -0.68% | 523,100 | - | -1.94% | - | - |
| 08/17 | 3,382 | 3,387 | 3,346 | 3,360 | -0.68% | 563,100 | - | -1.26% | - | - |
| 08/14 | 3,411 | 3,415 | 3,362 | 3,383 | +0.27% | 831,200 | - | -0.59% | - | - |
| 08/13 | 3,411 | 3,429 | 3,357 | 3,374 | -0.12% | 603,500 | - | -0.88% | - | - |
| 08/12 | 3,362 | 3,396 | 3,321 | 3,378 | +1.14% | 885,600 | - | -0.82% | - | - |
| 08/10 | 3,420 | 3,435 | 3,327 | 3,340 | -2.68% | 1,195,000 | - | -1.97% | - | - |
| 08/07 | 3,338 | 3,452 | 3,325 | 3,432 | +3.75% | 1,385,400 | - | +0.76% | - | - |
| 08/06 | 3,302 | 3,377 | 3,281 | 3,308 | +1.16% | 628,400 | - | -2.68% | - | - |
| 08/05 | 3,275 | 3,295 | 3,252 | 3,270 | +0.77% | 650,400 | - | -3.71% | - | - |
| 08/04 | 3,308 | 3,315 | 3,245 | 3,245 | -1.19% | 777,100 | - | -4.47% | - | - |
| 08/03 | 3,340 | 3,360 | 3,246 | 3,284 | -3.04% | 995,000 | - | -3.44% | - | - |
| 07/31 | 3,439 | 3,451 | 3,367 | 3,387 | -3.09% | 1,091,900 | - | -0.44% | - | - |
| 07/30 | 3,458 | 3,501 | 3,442 | 3,495 | -0.94% | 2,146,800 | - | +2.85% | - | - |
| 07/29 | 3,512 | 3,528 | 3,469 | 3,528 | +1.06% | 1,003,100 | - | +4.13% | - | - |
| 07/28 | 3,542 | 3,542 | 3,467 | 3,491 | -0.82% | 695,400 | - | +3.38% | - | - |
| 07/27 | 3,459 | 3,536 | 3,427 | 3,520 | +2.71% | 870,900 | - | +4.48% | - | - |
| 07/24 | 3,401 | 3,450 | 3,392 | 3,427 | -0.75% | 657,700 | - | +1.9% | - | - |
| 07/23 | 3,424 | 3,467 | 3,419 | 3,453 | -0.89% | 710,100 | - | +2.8% | - | - |
| 07/22 | 3,449 | 3,528 | 3,438 | 3,484 | -0.99% | 1,130,100 | - | +3.88% | - | - |
| 07/21 | 3,433 | 3,522 | 3,429 | 3,519 | +3.23% | 1,228,800 | - | +5.11% | - | - |
| 07/17 | 3,435 | 3,470 | 3,382 | 3,409 | -0.99% | 981,100 | - | +2% | - | - |
| 07/16 | 3,430 | 3,485 | 3,411 | 3,443 | +0.38% | 954,900 | - | +3.15% | - | - |
| 07/15 | 3,422 | 3,450 | 3,412 | 3,430 | +0.15% | 610,500 | - | +2.97% | - | - |
| 07/14 | 3,300 | 3,436 | 3,298 | 3,425 | +2.39% | 982,100 | - | +2.95% | - | - |
| 07/13 | 3,386 | 3,386 | 3,306 | 3,345 | -0.09% | 843,800 | - | +0.75% | - | - |
| 07/10 | 3,356 | 3,390 | 3,326 | 3,348 | -0.36% | 1,167,600 | - | +1.03% | - | - |
| 07/09 | 3,334 | 3,387 | 3,312 | 3,360 | -1.29% | 1,034,400 | - | +1.54% | - | - |
| 07/08 | 3,441 | 3,465 | 3,397 | 3,404 | -0.53% | 1,325,000 | - | +3.15% | - | - |
| 07/07 | 3,426 | 3,451 | 3,391 | 3,422 | +0.68% | 1,158,800 | - | +3.95% | - | - |
| 07/06 | 3,326 | 3,425 | 3,318 | 3,399 | +2.56% | 1,089,500 | - | +3.5% | - | - |
| 07/03 | 3,329 | 3,350 | 3,293 | 3,314 | +1.31% | 1,500,900 | - | +1.16% | - | - |
| 07/02 | 3,256 | 3,295 | 3,227 | 3,271 | +1.18% | 1,077,900 | - | -0.12% | - | - |
| 07/01 | 3,300 | 3,302 | 3,223 | 3,233 | -1.91% | 691,300 | - | -1.07% | - | - |
| 06/30 | 3,350 | 3,357 | 3,283 | 3,296 | -0.96% | 826,100 | - | +0.98% | - | - |
| 06/29 | 3,312 | 3,344 | 3,298 | 3,328 | +0.3% | 1,231,600 | - | +2.05% | - | - |
| 06/26 | 3,285 | 3,339 | 3,259 | 3,318 | +0.82% | 1,219,000 | - | +1.9% | - | - |
| 06/25 | 3,336 | 3,336 | 3,269 | 3,291 | +1.51% | 820,500 | - | +1.32% | - | - |
| 06/24 | 3,274 | 3,288 | 3,242 | 3,242 | -0.12% | 906,600 | - | -0.06% | - | - |
| 06/23 | 3,269 | 3,298 | 3,246 | 3,246 | -1.87% | 835,200 | - | +0.22% | - | - |
| 06/22 | 3,298 | 3,330 | 3,256 | 3,308 | -1.43% | 750,700 | - | +2.22% | - | - |
| 06/19 | 3,249 | 3,356 | 3,247 | 3,356 | +0.96% | 2,748,300 | - | +3.97% | - | - |
| 06/18 | 3,341 | 3,356 | 3,278 | 3,324 | -0.33% | 832,500 | - | +3.07% | - | - |
| 06/17 | 3,374 | 3,405 | 3,311 | 3,335 | -0.03% | 973,100 | - | +3.38% | - | - |
| 06/16 | 3,404 | 3,448 | 3,314 | 3,336 | -1.04% | 1,311,600 | - | +3.09% | - | - |
| 06/15 | 3,365 | 3,430 | 3,333 | 3,371 | +1.87% | 1,059,100 | - | +3.95% | - | - |
| 06/12 | 3,307 | 3,344 | 3,285 | 3,309 | +1.57% | 1,253,000 | - | +1.88% | - | - |
| 06/11 | 3,330 | 3,340 | 3,231 | 3,258 | -2.22% | 1,682,600 | - | +0.12% | - | - |
| 06/10 | 3,314 | 3,332 | 3,281 | 3,332 | +2.71% | 1,564,700 | - | +2.05% | - | - |
| 06/09 | 3,286 | 3,293 | 3,208 | 3,244 | +0.87% | 965,000 | - | -0.92% | - | - |
| 06/08 | 3,219 | 3,249 | 3,168 | 3,216 | -0.06% | 1,353,000 | - | -2.19% | - | - |
| 06/05 | 3,190 | 3,249 | 3,179 | 3,218 | +2.52% | 1,276,300 | - | -2.63% | - | - |
| 06/04 | 3,192 | 3,203 | 3,135 | 3,139 | -1.97% | 1,049,900 | - | -5.42% | - | - |
| 06/03 | 3,212 | 3,226 | 3,178 | 3,202 | -0.09% | 858,500 | - | -4.02% | - | - |
| 06/02 | 3,198 | 3,217 | 3,153 | 3,205 | -0.34% | 1,062,900 | - | -4.39% | - | - |
| 06/01 | 3,350 | 3,380 | 3,216 | 3,216 | -1.62% | 1,714,900 | - | -4.51% | - | - |
| 05/29 | 3,133 | 3,327 | 3,129 | 3,269 | +4.91% | 2,264,600 | - | -3.51% | - | - |
| 05/28 | 3,132 | 3,141 | 3,083 | 3,116 | -0.48% | 1,043,100 | - | -8.51% | - | - |
| 05/27 | 3,173 | 3,189 | 3,096 | 3,131 | -2.55% | 952,100 | - | -8.64% | - | - |
| 05/26 | 3,205 | 3,274 | 3,160 | 3,213 | +0.53% | 1,068,900 | - | -6.84% | - | - |
| 05/25 | 3,164 | 3,203 | 3,150 | 3,196 | +2.14% | 779,400 | - | -7.87% | - | - |
| 05/22 | 3,169 | 3,191 | 3,103 | 3,129 | -1.79% | 904,900 | - | -10.34% | - | - |
| 05/21 | 3,194 | 3,237 | 3,163 | 3,186 | +1.98% | 959,700 | - | -9.31% | - | - |
| 05/20 | 3,158 | 3,174 | 3,097 | 3,124 | -1.23% | 1,147,400 | - | -11.65% | - | - |
| 05/19 | 3,138 | 3,172 | 3,122 | 3,163 | +1.87% | 1,057,600 | - | -11.2% | - | - |
| 05/18 | 3,254 | 3,270 | 3,105 | 3,105 | -5.85% | 1,439,400 | - | -13.53% | - | - |
| 05/15 | 3,345 | 3,350 | 3,268 | 3,298 | -1.41% | 1,260,500 | - | -8.74% | - | - |
| 05/14 | 3,385 | 3,385 | 3,216 | 3,345 | -6.41% | 2,529,900 | - | -7.83% | - | - |
| 05/13 | 3,524 | 3,577 | 3,521 | 3,574 | +1.56% | 736,800 | - | -1.89% | - | - |
| 05/12 | 3,500 | 3,544 | 3,488 | 3,519 | +0.86% | 924,900 | - | -3.51% | - | - |
| 05/11 | 3,470 | 3,513 | 3,470 | 3,489 | +0.4% | 951,100 | - | -4.52% | - | - |
| 05/08 | 3,470 | 3,499 | 3,440 | 3,475 | -1.14% | 1,531,000 | - | -5% | - | - |
| 05/07 | 3,534 | 3,580 | 3,491 | 3,515 | -1.24% | 2,025,400 | - | -4.07% | - | - |
| 05/01 | 3,573 | 3,606 | 3,533 | 3,559 | -1.11% | 543,600 | - | -3.05% | - | - |
| 04/30 | 3,595 | 3,605 | 3,556 | 3,599 | -1.37% | 991,400 | - | -2.2% | - | - |
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 12月期 | 3,776 1,888 5/10 | 2,114 1,057 12/28 | 3,570,000 7,140,000 10/16 | - | - | +17.45% 2/23 | -25.05% 1/22 |
| 2008年 12月期 | 2,116 1,058 1/4 | 448 224 11/21 | 10,582,000 21,164,000 12/10 | - | - | +39.07% 12/18 | -35.55% 11/20 |
| 2009年 12月期 | 1,244 622 6/15 | 388 194 3/13 | 38,094,500 76,189,000 12/8 | - | - | +50.01% 4/13 | -29.92% 11/25 |
| 2010年 12月期 | 884 442 4/30 | 522 261 7/2 261 7/1 | 31,943,000 63,886,000 9/30 | 1914億1215万 | 1130億2844万 | +15.48% 4/30 | -15.32% 5/25 |
| 2011年 12月期 | 828 414 1/13 | 398 199 11/22 | 15,872,000 31,744,000 12/13 | 1792億8649万 | 861億7877万 | +14.39% 1/20 | -21.6% 3/15 |
| 2012年 12月期 | 934 467 12/27 | 464 232 6/4 | 10,372,500 20,745,000 2/15 | 2022億3863万 | 1004億6972万 | +30.31% 12/25 | -15.38% 5/18 |
| 2013年 12月期 | 2,346 1,173 12/30 | 796 398 2/13 398 1/17 | 30,707,000 61,414,000 4/8 | 5079億7840万 | 1723億5754万 | +54.7% 4/8 | -20.61% 2/4 |
| 2014年 12月期 | 2,332 1,166 1/17 | 1,514 757 10/17 | 12,955,000 25,910,000 2/13 | 5049億4698万 | 3278億2579万 | +18.07% 11/4 | -17.1% 2/14 |
| 2015年 12月期 | 1,976 988 5/25 | 1,295 12/28 | 5,399,000 10,798,000 3/13 | 4278億6245万 | 4825億1182万 | +8.65% 10/9 | -17% 1/21 |
| 2016年 12月期 | 1,657 12/21 | 1,036 2/12 | 8,147,100 1/29 | 6173億9157万 | 3860億945万 | +14.78% 3/3 | -12.44% 6/24 |
| 2017年 12月期 | 1,653 11/9 2/22 | 1,305 9/8 | 3,222,700 5/15 | 6159億118万 | 4862億3778万 | +13.04% 1/24 | -6.99% 8/29 |
| 2018年 12月期 | 1,858 1/26 | 1,061 12/26 | 14,263,600 11/30 | 6922億8336万 | 3953億2435万 | +10.58% 1/25 | -12.63% 12/26 |
| 2019年 12月期 | 1,740 12/17 | 1,078 1/4 | 4,043,700 1/21 | 3775億1627万 | 4016億5848万 | +9.2% 9/6 | -9.24% 5/8 |
| 2020年 12月期 | 1,828 2/13 1/29 | 904 3/23 | 5,309,700 3/13 | 3823億5850万 | 1890億8757万 | +16.63% 5/26 | -35.86% 3/17 |
| 2021年 12月期 | 1,852 9/14 | 1,367 1/4 | 3,730,600 10/4 | 3873億7853万 | 2859億3221万 | +10.05% 2/15 | -6.98% 4/21 |
| 2022年 12月期 | 2,190 8/16 | 1,569 12/29 | 2,545,300 7/28 | 4580億7720万 | 3281億8408万 | +10.76% 8/16 | -11.7% 1/4 |
| 2023年 12月期 | 2,191 9/20 | 1,484 1/16 | 3,339,200 7/28 | 4582億8637万 | 3104億482万 | +11.41% 9/19 | -5.36% 10/4 |
| 2024年 12月期 | 2,774 11/12 | 2,029 3/12 | 4,182,700 4/12 | 5802億3112万 | 4244億121万 | +16.07% 3/29 | -20.62% 8/5 |
| 2025年 12月期 | 3,655 12/26 | 2,238 4/7 | 4,213,400 1/17 | 7601億6168万 | 4681億1725万 | +13.01% 11/17 | -9.04% 4/7 |
| 最新 | 3,300 2026/9/28 | 753,900 | 6863億2929万 | -1.79% 3,360 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%（1.24倍）
- 1985/12/28 vs 1984/12/28
- 199%（2.99倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- -24%（0.76倍）
- 1988/12/28 vs 1987/12/28
- 73%（1.73倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -59%（0.41倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 138%（2.38倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 166%（2.66倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/09/28 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
244円（1998/10/02） - 1252%（13.52倍）
3,300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。
