- 9007
- 2026/09/28
- 時価
- 6537億円
- PER 予
- 15.85倍
- 2010年以降
- 赤字-93.53倍
（2010-2026年） - PBR
- 1.19倍
- 2010年以降
- 0.95-3.7倍
（2010-2026年） - 配当 予
- 3.38%
- ROE 予
- 7.54%
- ROA 予
- 2.74%
- 資料
- Link
- CSV,JSON
小田急電鉄（9007）の時価総額の推移
- 2010年3月31日
- 5733億8211万
- 2011年3月31日
- 5166億3349万
- 2012年3月30日
- 5763億3009万
- 2013年3月29日
- 8630億2114万
- 2014年3月31日
- 6412億4131万
- 2015年3月31日
- 8833億2815万
- 2016年3月31日
- 8831億9177万
- 2017年3月31日
- 7807億7192万
- 2018年3月30日
- 7760億6226万
- 2019年3月29日
- 9666億1084万
- 2020年3月31日
- 8614億2112万
- 2021年3月31日
- 1兆985億
- 2022年3月31日
- 7401億7484万
- 2023年3月31日
- 6250億1215万
- 2024年3月29日
- 7428億3921万
- 2025年3月31日
- 5102億3003万
- 2026年3月31日
- 5678億8342万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,778 | 1,797 | 1,774 | 1,774 | -0.5% | 2,775,400 | - | -0.95% | - | - |
| 09/25 | 1,778 | 1,795 | 1,772 | 1,783 | +0.39% | 1,757,400 | - | -0.28% | - | - |
| 09/24 | 1,803 | 1,809 | 1,776 | 1,776 | -1.33% | 1,788,100 | - | -0.56% | - | - |
| 09/18 | 1,845 | 1,847 | 1,800 | 1,800 | -2.65% | 2,953,600 | - | +0.95% | - | - |
| 09/17 | 1,831 | 1,849 | 1,825 | 1,849 | +0.82% | 1,044,500 | - | +3.93% | - | - |
| 09/16 | 1,833 | 1,849 | 1,830 | 1,834 | +0.33% | 1,017,100 | - | +3.44% | - | - |
| 09/15 | 1,850 | 1,855 | 1,819 | 1,828 | -0.27% | 1,205,300 | - | +3.39% | - | - |
| 09/14 | 1,825 | 1,851 | 1,825 | 1,833 | +1.5% | 1,616,400 | - | +4.03% | - | - |
| 09/11 | 1,798 | 1,813 | 1,787 | 1,806 | +0.56% | 1,742,800 | - | +2.79% | - | - |
| 09/10 | 1,790 | 1,808 | 1,789 | 1,796 | +0.34% | 1,225,600 | - | +2.45% | - | - |
| 09/09 | 1,780 | 1,793 | 1,774 | 1,790 | -0.06% | 1,633,300 | - | +2.46% | - | - |
| 09/08 | 1,761 | 1,791 | 1,754 | 1,791 | +1.59% | 957,100 | - | +2.75% | - | - |
| 09/07 | 1,789 | 1,791 | 1,763 | 1,763 | -1.4% | 1,110,400 | - | +1.26% | - | - |
| 09/04 | 1,790 | 1,800 | 1,783 | 1,788 | -0.22% | 1,088,700 | - | +2.7% | - | - |
| 09/03 | 1,792 | 1,798 | 1,781 | 1,792 | -0.17% | 1,130,400 | - | +2.87% | - | - |
| 09/02 | 1,797 | 1,808 | 1,787 | 1,795 | -0.77% | 1,112,800 | - | +2.87% | - | - |
| 09/01 | 1,783 | 1,811 | 1,779 | 1,809 | +1.46% | 1,257,900 | - | +3.67% | - | - |
| 08/31 | 1,788 | 1,796 | 1,779 | 1,783 | -0.11% | 994,100 | - | +2.24% | - | - |
| 08/28 | 1,763 | 1,785 | 1,759 | 1,785 | +0.45% | 858,900 | - | +2.47% | - | - |
| 08/27 | 1,772 | 1,782 | 1,759 | 1,777 | +0.17% | 739,000 | - | +2.19% | - | - |
| 08/26 | 1,780 | 1,789 | 1,770 | 1,774 | -0.84% | 738,600 | - | +2.13% | - | - |
| 08/25 | 1,776 | 1,799 | 1,775 | 1,789 | +1.47% | 1,139,900 | - | +3.05% | - | - |
| 08/24 | 1,775 | 1,783 | 1,755 | 1,763 | -0.68% | 1,093,000 | - | +1.67% | - | - |
| 08/21 | 1,730 | 1,775 | 1,730 | 1,775 | +2.78% | 1,578,500 | - | +2.42% | - | - |
| 08/20 | 1,720 | 1,731 | 1,705 | 1,727 | +1.29% | 932,600 | - | -0.23% | - | - |
| 08/19 | 1,725 | 1,727 | 1,695 | 1,705 | -0.47% | 1,045,600 | - | -1.45% | - | - |
| 08/18 | 1,696 | 1,722 | 1,686 | 1,713 | +0.65% | 1,167,500 | - | -1.04% | - | - |
| 08/17 | 1,711 | 1,717 | 1,693 | 1,702 | -0.23% | 906,900 | - | -1.62% | - | - |
| 08/14 | 1,700 | 1,719 | 1,693 | 1,706 | -0.12% | 1,726,500 | - | -1.39% | - | - |
| 08/13 | 1,700 | 1,712 | 1,685 | 1,708 | +0.59% | 1,382,500 | - | -1.27% | - | - |
| 08/12 | 1,690 | 1,710 | 1,686 | 1,698 | +0.47% | 1,519,700 | - | -1.91% | - | - |
| 08/10 | 1,687 | 1,695 | 1,673 | 1,690 | -1% | 1,782,300 | - | -2.37% | - | - |
| 08/07 | 1,678 | 1,712 | 1,672 | 1,707 | +1.13% | 1,351,300 | - | -1.33% | - | - |
| 08/06 | 1,677 | 1,690 | 1,654 | 1,688 | +1.63% | 1,352,800 | - | -2.37% | - | - |
| 08/05 | 1,690 | 1,702 | 1,652 | 1,661 | -1.89% | 1,518,400 | - | -3.82% | - | - |
| 08/04 | 1,730 | 1,734 | 1,689 | 1,693 | -1.97% | 2,047,900 | - | -1.97% | - | - |
| 08/03 | 1,760 | 1,765 | 1,703 | 1,727 | -2.21% | 2,041,300 | - | 0% | - | - |
| 07/31 | 1,777 | 1,798 | 1,760 | 1,766 | -2.81% | 2,068,000 | - | +2.44% | - | - |
| 07/30 | 1,848 | 1,854 | 1,790 | 1,817 | -2.05% | 1,675,400 | - | +5.64% | - | - |
| 07/29 | 1,810 | 1,873 | 1,794 | 1,855 | +2.66% | 2,334,200 | - | +8.29% | - | - |
| 07/28 | 1,789 | 1,815 | 1,786 | 1,807 | +1.35% | 1,762,900 | - | +5.98% | - | - |
| 07/27 | 1,747 | 1,783 | 1,745 | 1,783 | +2.83% | 1,484,100 | - | +5.01% | - | - |
| 07/24 | 1,696 | 1,739 | 1,694 | 1,734 | +1.34% | 1,150,800 | - | +2.54% | - | - |
| 07/23 | 1,716 | 1,722 | 1,706 | 1,711 | -0.52% | 833,100 | - | +1.42% | - | - |
| 07/22 | 1,729 | 1,730 | 1,694 | 1,720 | -1.55% | 2,220,600 | - | +2.08% | - | - |
| 07/21 | 1,767 | 1,774 | 1,737 | 1,747 | -0.57% | 1,650,000 | - | +3.86% | - | - |
| 07/17 | 1,736 | 1,763 | 1,730 | 1,757 | +1.68% | 1,914,700 | - | +4.65% | - | - |
| 07/16 | 1,726 | 1,746 | 1,720 | 1,728 | +0.47% | 1,290,600 | - | +3.1% | - | - |
| 07/15 | 1,722 | 1,724 | 1,703 | 1,720 | +0.17% | 1,317,500 | - | +2.69% | - | - |
| 07/14 | 1,715 | 1,738 | 1,708 | 1,717 | +0.12% | 1,466,100 | - | +2.51% | - | - |
| 07/13 | 1,707 | 1,722 | 1,697 | 1,715 | +0.88% | 975,700 | - | +2.39% | - | - |
| 07/10 | 1,697 | 1,708 | 1,680 | 1,700 | +0.06% | 1,203,100 | - | +1.67% | - | - |
| 07/09 | 1,700 | 1,702 | 1,683 | 1,699 | -0.82% | 1,273,900 | - | +1.68% | - | - |
| 07/08 | 1,712 | 1,719 | 1,695 | 1,713 | -0.17% | 1,392,200 | - | +2.64% | - | - |
| 07/07 | 1,697 | 1,716 | 1,683 | 1,716 | +1.12% | 1,386,800 | - | +3% | - | - |
| 07/06 | 1,688 | 1,705 | 1,679 | 1,697 | +1.13% | 1,299,600 | - | +2.17% | - | - |
| 07/03 | 1,682 | 1,699 | 1,669 | 1,678 | +0.72% | 1,235,900 | - | +1.27% | - | - |
| 07/02 | 1,655 | 1,678 | 1,647 | 1,666 | +1.34% | 1,410,800 | - | +0.66% | - | - |
| 07/01 | 1,667 | 1,673 | 1,635 | 1,644 | -1.38% | 1,279,600 | - | -0.54% | - | - |
| 06/30 | 1,682 | 1,697 | 1,654 | 1,667 | -1.59% | 1,457,900 | - | +0.85% | - | - |
| 06/29 | 1,670 | 1,699 | 1,660 | 1,694 | +2.17% | 1,327,900 | - | +2.54% | - | - |
| 06/26 | 1,661 | 1,670 | 1,648 | 1,658 | +0.06% | 1,118,600 | - | +0.48% | - | - |
| 06/25 | 1,657 | 1,659 | 1,642 | 1,657 | +0.55% | 1,023,200 | - | +0.42% | - | - |
| 06/24 | 1,651 | 1,665 | 1,644 | 1,648 | -0.12% | 1,068,400 | - | -0.24% | - | - |
| 06/23 | 1,627 | 1,653 | 1,622 | 1,650 | +1.35% | 1,392,500 | - | -0.24% | - | - |
| 06/22 | 1,624 | 1,634 | 1,615 | 1,628 | +0.62% | 1,596,100 | - | -1.75% | - | - |
| 06/19 | 1,621 | 1,643 | 1,618 | 1,618 | -0.86% | 1,808,800 | - | -2.47% | - | - |
| 06/18 | 1,638 | 1,646 | 1,617 | 1,632 | -1.21% | 1,371,700 | - | -1.81% | - | - |
| 06/17 | 1,667 | 1,681 | 1,652 | 1,652 | -0.48% | 827,700 | - | -0.78% | - | - |
| 06/16 | 1,660 | 1,662 | 1,642 | 1,660 | 0% | 1,058,200 | - | -0.12% | - | - |
| 06/15 | 1,673 | 1,707 | 1,660 | 1,660 | -1.37% | 1,180,100 | - | +0.18% | - | - |
| 06/12 | 1,694 | 1,699 | 1,669 | 1,683 | -0.65% | 1,631,400 | - | +1.81% | - | - |
| 06/11 | 1,719 | 1,736 | 1,687 | 1,694 | -2.02% | 1,436,300 | - | +2.73% | - | - |
| 06/10 | 1,698 | 1,738 | 1,694 | 1,729 | +1.41% | 1,955,900 | - | +5.04% | - | - |
| 06/09 | 1,695 | 1,713 | 1,678 | 1,705 | +2.9% | 1,807,300 | - | +3.96% | - | - |
| 06/08 | 1,684 | 1,704 | 1,650 | 1,657 | -0.42% | 1,263,000 | - | +1.35% | - | - |
| 06/05 | 1,657 | 1,685 | 1,655 | 1,664 | +0.91% | 1,221,100 | - | +1.9% | - | - |
| 06/04 | 1,649 | 1,651 | 1,620 | 1,649 | -0.24% | 1,696,300 | - | +1.17% | - | - |
| 06/03 | 1,595 | 1,656 | 1,582 | 1,653 | +4.82% | 2,255,800 | - | +1.54% | - | - |
| 06/02 | 1,587 | 1,599 | 1,560 | 1,577 | -1.44% | 1,664,400 | - | -2.95% | - | - |
| 06/01 | 1,614 | 1,614 | 1,593 | 1,600 | -1.11% | 1,515,300 | - | -1.6% | - | - |
| 05/29 | 1,623 | 1,650 | 1,618 | 1,618 | -0.31% | 1,704,900 | - | -0.55% | - | - |
| 05/28 | 1,656 | 1,670 | 1,613 | 1,623 | -1.16% | 1,900,700 | - | -0.31% | - | - |
| 05/27 | 1,649 | 1,660 | 1,630 | 1,642 | -0.42% | 1,246,900 | - | +0.8% | - | - |
| 05/26 | 1,651 | 1,664 | 1,636 | 1,649 | -0.12% | 1,305,300 | - | +1.17% | - | - |
| 05/25 | 1,661 | 1,661 | 1,628 | 1,651 | -0.6% | 1,183,500 | - | +1.16% | - | - |
| 05/22 | 1,689 | 1,692 | 1,661 | 1,661 | -2.41% | 1,453,200 | - | +1.78% | - | - |
| 05/21 | 1,701 | 1,708 | 1,682 | 1,702 | +0.41% | 1,096,000 | - | +4.23% | - | - |
| 05/20 | 1,716 | 1,721 | 1,678 | 1,695 | -1.4% | 1,387,000 | - | +3.8% | - | - |
| 05/19 | 1,699 | 1,732 | 1,692 | 1,719 | +2.44% | 1,857,300 | - | +5.14% | - | - |
| 05/18 | 1,688 | 1,696 | 1,663 | 1,678 | -1.53% | 1,619,700 | - | +2.57% | - | - |
| 05/15 | 1,700 | 1,724 | 1,685 | 1,704 | -0.12% | 2,026,200 | - | +4.09% | - | - |
| 05/14 | 1,633 | 1,733 | 1,626 | 1,706 | +9.29% | 3,951,400 | - | +4.22% | - | - |
| 05/13 | 1,560 | 1,581 | 1,556 | 1,561 | +0.97% | 1,203,300 | - | -4.64% | - | - |
| 05/12 | 1,551 | 1,555 | 1,537 | 1,546 | -1.02% | 1,484,400 | - | -5.85% | - | - |
| 05/11 | 1,580 | 1,583 | 1,553 | 1,562 | -1.33% | 1,366,900 | - | -5.16% | - | - |
| 05/08 | 1,616 | 1,625 | 1,577 | 1,583 | -1.68% | 1,428,600 | - | -4.06% | - | - |
| 05/07 | 1,589 | 1,616 | 1,583 | 1,610 | +0.94% | 1,702,600 | - | -2.6% | - | - |
| 05/01 | 1,578 | 1,598 | 1,570 | 1,595 | +1.27% | 1,011,000 | - | -3.63% | - | - |
| 04/30 | 1,590 | 1,591 | 1,564 | 1,575 | -1.81% | 1,320,200 | - | -5.01% | - | - |
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 | 1,706 853 8/31 | 1,368 684 11/27 | 2,452,000 4,904,000 6/12 | - | - | 5733億8211万 3/31 |
| 2011年 3月期 | 1,630 815 9/16 | 1,298 649 3/15 | 2,524,500 5,049,000 6/11 | 6006億5092万 | 4783億975万 | 5166億3349万 3/31 |
| 2012年 3月期 | 1,622 811 3/9 | 1,194 597 6/17 | 2,431,000 4,862,000 12/9 | 5977億294万 | 4399億8601万 | 5763億3009万 3/30 |
| 2013年 3月期 | 2,436 1,218 3/21 | 1,398 699 5/31 699 5/25 他2件 | 3,354,000 6,708,000 3/8 | 8976億5991万 | 5151億5950万 | 8630億2114万 3/29 |
| 2014年 3月期 | 2,490 1,245 4/11 | 1,670 835 3/20 | 3,086,500 6,173,000 4/5 | 9175億5877万 | 6153億9118万 | 6412億4131万 3/31 |
| 2015年 3月期 | 2,706 1,353 3/19 | 1,700 850 4/15 850 4/14 | 2,592,500 5,185,000 5/30 | 9971億5482万 | 6264億4611万 | 8833億2815万 3/31 |
| 2016年 3月期 | 2,778 1,389 2/26 | 2,054 1,027 9/7 | 1,961,000 3,922,000 2/29 | 1兆236億 | 7568億9431万 | 8831億9177万 3/31 |
| 2017年 3月期 | 2,564 1,282 4/28 1,282 4/27 | 1,947 11/9 | 2,166,500 4,333,000 5/31 | 9448億2814万 | 7174億6505万 | 7807億7192万 3/31 |
| 2018年 3月期 | 2,526 1/24 | 2,080 3/26 | 1,694,500 10/30 | 9308億2523万 | 7664億7525万 | 7760億6226万 3/30 |
| 2019年 3月期 | 2,750 9/19 | 2,101 4/3 | 2,519,700 10/30 | 1兆133億 | 7742億1370万 | 9666億1084万 3/29 |
| 2020年 3月期 | 2,797 11/12 | 1,781 3/13 | 2,632,400 3/19 | 1兆306億 | 6562億9443万 | 8614億2112万 3/31 |
| 2021年 3月期 | 3,485 2/16 | 2,193 7/31 | 3,757,700 1/28 | 1兆2842億 | 8081億1549万 | 1兆985億 3/31 |
| 2022年 3月期 | 3,120 4/6 | 1,893 2/28 | 2,960,700 8/30 | 1兆1497億 | 6975億6617万 | 7401億7484万 3/31 |
| 2023年 3月期 | 2,083 4/6 | 1,580 3/16 | 5,095,500 5/31 | 7675億8074万 | 5822億2639万 | 6250億1215万 3/31 |
| 2024年 3月期 | 2,372 1/16 | 1,735 4/3 | 4,187,700 11/30 | 8740億7658万 | 6393億4353万 | 7428億3921万 3/29 |
| 2025年 3月期 | 2,096 4/1 | 1,315 8/5 | 29,918,000 5/31 | 7723億7121万 | 4845億7449万 | 5102億3003万 3/31 |
| 2026年 3月期 | 1,810 3/2 | 1,438 4/3 | 3,475,200 10/30 | 6669億8086万 | 5298億9971万 | 5678億8342万 3/31 |
| 最新 | 1,774 2026/9/28 | 2,775,400 | 6537億1494万 | |||
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。
