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
10/06	2,766	2,782	2,751	2,770	+0.22%	535,300	-	-5.07%	-	-
10/05	2,769	2,770	2,748	2,764	+0.58%	501,700	-	-5.6%	-	-
10/02	2,785	2,798	2,748	2,748	-1.79%	614,700	-	-6.47%	-	-
10/01	2,800	2,817	2,782	2,798	-0.82%	692,100	-	-5.15%	-	-
09/30	2,818	2,830	2,783	2,821	+0.14%	847,200	-	-4.66%	-	-
09/29	2,900	2,900	2,817	2,817	-4.22%	1,270,800	-	-5.06%	-	-
09/28	2,989	3,004	2,941	2,941	-0.98%	2,335,800	-	-1.11%	-	-
09/25	2,968	2,980	2,955	2,970	+0.78%	1,047,500	-	-0.13%	-	-
09/24	2,957	2,981	2,943	2,947	-0.44%	1,190,500	-	-0.91%	-	-
09/18	2,990	2,995	2,952	2,960	-1.43%	1,975,000	-	-0.44%	-	-
09/17	2,973	3,014	2,973	3,003	+0.87%	605,300	-	+1.01%	-	-
09/16	2,996	2,999	2,977	2,977	+0.07%	415,400	-	+0.2%	-	-
09/15	3,010	3,020	2,967	2,975	-0.2%	502,900	-	+0.13%	-	-
09/14	2,977	3,011	2,970	2,981	+1.43%	559,500	-	+0.4%	-	-
09/11	2,910	2,953	2,907	2,939	+0.2%	597,600	-	-0.98%	-	-
09/10	2,912	2,944	2,910	2,933	+0.24%	537,900	-	-1.18%	-	-
09/09	2,890	2,932	2,883	2,926	+0.76%	640,000	-	-1.35%	-	-
09/08	2,902	2,916	2,888	2,904	-0.24%	526,000	-	-2.12%	-	-
09/07	2,940	2,954	2,911	2,911	-1.02%	469,700	-	-2.05%	-	-
09/04	2,960	2,961	2,933	2,941	-0.98%	630,600	-	-1.28%	-	-
09/03	2,978	2,997	2,964	2,970	-0.24%	679,700	-	-0.57%	-	-
09/02	2,975	2,993	2,954	2,977	-0.87%	697,100	-	-0.63%	-	-
09/01	2,996	3,023	2,986	3,003	-0.2%	578,000	-	+0.03%	-	-
08/31	2,973	3,015	2,960	3,009	+1.14%	814,100	-	+0.1%	-	-
08/28	2,989	3,005	2,972	2,975	-1.26%	1,687,500	-	-1.03%	-	-
08/27	3,012	3,031	2,991	3,013	-0.07%	560,100	-	+0.2%	-	-
08/26	3,035	3,044	3,015	3,015	-0.92%	503,600	-	+0.23%	-	-
08/25	3,039	3,051	3,020	3,043	+0.46%	604,200	-	+1.1%	-	-
08/24	3,020	3,044	3,008	3,029	+0.5%	586,200	-	+0.63%	-	-
08/21	2,984	3,014	2,978	3,014	+1.01%	702,300	-	+0.13%	-	-
08/20	2,978	2,995	2,960	2,984	+0.78%	484,900	-	-0.83%	-	-
08/19	2,987	2,990	2,933	2,961	-0.07%	517,100	-	-1.6%	-	-
08/18	2,911	2,977	2,904	2,963	+1.26%	602,300	-	-1.5%	-	-
08/17	2,960	2,960	2,925	2,926	-0.54%	481,100	-	-2.66%	-	-
08/14	2,989	2,989	2,936	2,942	-0.57%	515,100	-	-2.1%	-	-
08/13	2,973	2,983	2,939	2,959	-0.4%	524,500	-	-1.53%	-	-
08/12	2,964	2,983	2,948	2,971	+1.19%	399,900	-	-1.1%	-	-
08/10	2,951	2,962	2,919	2,936	-0.51%	530,500	-	-2.23%	-	-
08/07	2,943	2,977	2,917	2,951	+0.55%	394,800	-	-1.7%	-	-
08/06	2,950	2,950	2,896	2,935	+1.21%	513,700	-	-2.1%	-	-
08/05	2,950	2,986	2,885	2,900	-1.49%	676,100	-	-3.17%	-	-
08/04	3,004	3,004	2,923	2,944	-2.39%	643,200	-	-1.74%	-	-
08/03	3,066	3,082	2,980	3,016	-2.58%	767,300	-	+0.67%	-	-
07/31	3,071	3,121	3,066	3,096	-1.43%	847,400	-	+3.48%	-	-
07/30	3,194	3,205	3,089	3,141	-1.78%	745,900	-	+5.26%	-	-
07/29	3,135	3,236	3,131	3,198	+2.14%	1,033,900	-	+7.57%	-	-
07/28	3,100	3,147	3,100	3,131	+1%	748,100	-	+5.78%	-	-
07/27	3,032	3,100	3,022	3,100	+2.92%	755,400	-	+5.08%	-	-
07/24	2,959	3,023	2,938	3,012	+0.87%	394,300	-	+2.45%	-	-
07/23	3,018	3,030	2,977	2,986	-1.91%	345,300	-	+1.77%	-	-
07/22	3,057	3,057	2,999	3,044	-0.56%	560,200	-	+3.96%	-	-
07/21	3,067	3,089	3,034	3,061	+0.23%	651,300	-	+4.79%	-	-
07/17	3,030	3,079	3,019	3,054	+1.16%	733,400	-	+4.84%	-	-
07/16	2,996	3,043	2,988	3,019	+0.73%	594,500	-	+3.96%	-	-
07/15	2,990	2,997	2,963	2,997	+0.74%	422,600	-	+3.45%	-	-
07/14	2,950	2,998	2,930	2,975	+1.47%	473,900	-	+2.8%	-	-
07/13	2,940	2,945	2,912	2,932	+0.55%	324,900	-	+1.45%	-	-
07/10	2,935	2,938	2,892	2,916	+0.24%	535,200	-	+1.04%	-	-
07/09	2,928	2,939	2,897	2,909	-0.89%	353,400	-	+0.9%	-	-
07/08	2,945	2,958	2,920	2,935	-0.37%	520,800	-	+1.91%	-	-
07/07	2,940	2,965	2,917	2,946	+0.17%	626,600	-	+2.58%	-	-
07/06	2,918	2,941	2,903	2,941	+1.34%	434,700	-	+2.76%	-	-
07/03	2,920	2,927	2,898	2,902	+1.08%	458,700	-	+1.72%	-	-
07/02	2,878	2,902	2,859	2,871	+0.74%	438,500	-	+0.81%	-	-
07/01	2,903	2,924	2,844	2,850	-2.53%	448,000	-	+0.21%	-	-
06/30	2,940	2,952	2,914	2,924	-0.68%	409,400	-	+2.92%	-	-
06/29	2,940	2,965	2,926	2,944	+0.68%	606,800	-	+3.88%	-	-
06/26	2,903	2,924	2,884	2,924	+1.39%	557,500	-	+3.43%	-	-
06/25	2,891	2,904	2,855	2,884	+0.66%	349,400	-	+2.2%	-	-
06/24	2,900	2,913	2,859	2,865	-0.76%	413,900	-	+1.6%	-	-
06/23	2,869	2,898	2,850	2,887	+0.63%	479,500	-	+2.41%	-	-
06/22	2,856	2,884	2,842	2,869	+0.24%	468,100	-	+1.77%	-	-
06/19	2,826	2,876	2,814	2,862	+0.56%	730,100	-	+1.6%	-	-
06/18	2,847	2,858	2,823	2,846	-0.14%	475,600	-	+1.07%	-	-
06/17	2,894	2,913	2,850	2,850	-0.11%	462,700	-	+1.24%	-	-
06/16	2,853	2,865	2,816	2,853	-0.24%	489,300	-	+1.39%	-	-
06/15	2,848	2,889	2,842	2,860	+0.74%	433,500	-	+1.71%	-	-
06/12	2,853	2,874	2,825	2,839	-0.49%	763,300	-	+1.07%	-	-
06/11	2,911	2,916	2,850	2,853	-1.76%	471,600	-	+1.57%	-	-
06/10	2,890	2,922	2,877	2,904	+0.97%	704,400	-	+3.35%	-	-
06/09	2,839	2,888	2,820	2,876	+1.37%	545,900	-	+2.42%	-	-
06/08	2,853	2,878	2,807	2,837	+0.18%	482,400	-	+1.14%	-	-
06/05	2,848	2,874	2,814	2,832	-0.11%	645,600	-	+1%	-	-
06/04	2,773	2,836	2,770	2,835	+2.98%	833,200	-	+1.18%	-	-
06/03	2,704	2,762	2,688	2,753	+2.11%	649,900	-	-1.68%	-	-
06/02	2,681	2,705	2,645	2,696	-0.22%	741,300	-	-3.71%	-	-
06/01	2,778	2,778	2,702	2,702	-2.91%	844,000	-	-3.64%	-	-
05/29	2,771	2,830	2,764	2,783	+0.29%	705,700	-	-0.96%	-	-
05/28	2,784	2,793	2,771	2,775	+0.22%	500,100	-	-1.39%	-	-
05/27	2,747	2,771	2,742	2,769	+0.8%	464,100	-	-1.74%	-	-
05/26	2,779	2,780	2,747	2,747	-1.19%	571,000	-	-2.73%	-	-
05/25	2,777	2,781	2,753	2,780	-0.32%	448,300	-	-1.84%	-	-
05/22	2,807	2,812	2,778	2,789	-1.31%	602,200	-	-1.73%	-	-
05/21	2,884	2,884	2,826	2,826	-1.02%	605,800	-	-0.63%	-	-
05/20	2,899	2,910	2,826	2,855	-1.01%	621,300	-	+0.21%	-	-
05/19	2,860	2,894	2,854	2,884	+2.09%	561,200	-	+1.05%	-	-
05/18	2,809	2,841	2,808	2,825	-0.14%	495,600	-	-1.15%	-	-
05/15	2,822	2,838	2,792	2,829	-0.14%	539,200	-	-1.19%	-	-
05/14	2,845	2,856	2,816	2,833	+0.57%	287,700	-	-1.19%	-	-
05/13	2,812	2,846	2,812	2,817	+0.39%	423,800	-	-1.92%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	3,000 600 8/24	2,305 461 11/27	1,124,600 5,623,000 6/12	36.84	28.3	2.83	2.17	-	-	31.86倍 3/31
2011年 3月期	2,650 530 4/8 530 4/7	1,475 295 3/15	15,960,600 79,803,000 3/7	43.5	24.21	2.2	1.23	4550億9616万	2533億824万	27.91倍 3/31
2012年 3月期	2,270 454 3/23	1,505 301 6/7 301 6/6	2,235,800 11,179,000 6/10	30.48	20.21	1.76	1.16	4882億9543万	3237億3754万	29.47倍 3/30
2013年 3月期	2,815 563 3/21	1,815 363 6/12	1,599,400 7,997,000 3/8	21.14	13.63	1.95	1.26	6055億2936万	3904億2124万	20.16倍 3/29
2014年 3月期	2,940 588 5/15	2,270 454 2/5	3,045,000 15,225,000 5/31	19.93	15.39	1.87	1.44	6324億1787万	4882億9543万	16.91倍 3/31
2015年 3月期	3,045 609 3/19 609 3/18 他2件	2,390 478 5/8	1,666,800 8,334,000 9/25	21.22	16.65	1.73	1.36	6550億422万	5141億841万	19.86倍 3/31
2016年 3月期	3,040 608 2/26	2,510 502 10/1	2,001,200 10,006,000 9/25	23.8	19.65	1.66	1.37	6539億2868万	5399億2138万	21.96倍 3/31
2017年 3月期	3,000 600 1/10	2,460 492 8/29 492 8/26	2,097,000 10,485,000 3/28	17.77	14.57	1.52	1.25	6453億2436万	5291億6597万	16.71倍 3/31
2018年 3月期	3,870 1/24	2,745 549 4/6	1,737,300 2/6	22.92	16.26	1.83	1.3	8324億6842万	5904億7179万	18.98倍 3/30
2019年 3月期	3,660 6/18	2,779 12/25	1,575,100 9/25	27.59	20.95	1.68	1.27	7770億6785万	5900億1955万	24.09倍 3/29
2020年 3月期	4,125 11/27	2,773 3/13	2,408,600 3/27	24.43	16.42	1.85	1.24	8757億9368万	5887億4567万	22.33倍 3/31
2021年 3月期	3,955 6/4	2,892 1/28	1,531,800 11/30	赤字	赤字	1.85	1.36	8298億1999万	6067億8619万	赤字 3/31
2022年 3月期	3,160 6/10	2,510 12/1	1,901,000 10/28	49	38.92	1.46	1.16	6630億1673万	5266億3670万	46.19倍 3/31
2023年 3月期	3,575 10/18	2,836 5/25	1,886,900 10/28	25.52	20.25	1.56	1.23	7500億9013万	5950億3653万	22.63倍 3/31
2024年 3月期	4,194 9/15	3,190 4/3	4,377,100 5/31	18	13.69	1.62	1.23	8799億6587万	6693億1119万	16.23倍 3/29
2025年 3月期	3,805 4/1	2,212 8/5	21,839,300 5/31	15.04	8.74	1.37	0.8	7983億4767万	4641億1171万	10.08倍 3/31
2026年 3月期	3,164 3/2	2,352 4/7	2,549,200 9/26	11.18	8.31	1	0.75	6241億5222万	4732億5867万	10.08倍 3/31
最新	2,770 2026/10/6		535,300	-		-		5464億2909万		-

東武鉄道（9001）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート