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
09/25	1,339	1,359	1,338	1,353	+1.12%	1,670,900	-	-0.66%	-	-
09/24	1,359	1,378	1,334	1,338	-2.76%	2,077,200	-	-1.55%	-	-
09/18	1,393	1,398	1,370	1,376	-1.29%	3,451,000	-	+1.4%	-	-
09/17	1,377	1,397	1,373	1,394	+1.46%	1,263,200	-	+3.03%	-	-
09/16	1,381	1,388	1,366	1,374	-0.94%	2,167,600	-	+1.93%	-	-
09/15	1,405	1,417	1,387	1,387	-0.93%	1,138,500	-	+3.2%	-	-
09/14	1,400	1,427	1,392	1,400	+1.23%	1,814,100	-	+4.48%	-	-
09/11	1,389	1,400	1,375	1,383	-0.86%	2,371,400	-	+3.52%	-	-
09/10	1,397	1,406	1,384	1,395	-0.07%	1,950,700	-	+4.73%	-	-
09/09	1,382	1,400	1,377	1,396	+0.43%	2,007,300	-	+5.28%	-	-
09/08	1,370	1,390	1,361	1,390	+1.46%	1,728,600	-	+5.3%	-	-
09/07	1,365	1,388	1,359	1,370	+0.22%	1,525,200	-	+4.18%	-	-
09/04	1,348	1,376	1,347	1,367	+0.74%	1,542,500	-	+4.19%	-	-
09/03	1,340	1,358	1,328	1,357	+1.42%	2,699,400	-	+3.67%	-	-
09/02	1,339	1,348	1,323	1,338	-1.4%	2,138,200	-	+2.29%	-	-
09/01	1,365	1,372	1,351	1,357	-0.51%	1,868,000	-	+3.83%	-	-
08/31	1,359	1,370	1,357	1,364	+0.59%	1,760,700	-	+4.6%	-	-
08/28	1,322	1,357	1,318	1,356	+1.12%	1,432,100	-	+4.39%	-	-
08/27	1,340	1,350	1,329	1,341	+0.3%	1,364,000	-	+3.55%	-	-
08/26	1,341	1,348	1,333	1,337	-0.3%	1,171,000	-	+3.56%	-	-
08/25	1,354	1,364	1,340	1,341	0%	1,370,400	-	+4.11%	-	-
08/24	1,355	1,357	1,332	1,341	-1.03%	1,259,400	-	+4.36%	-	-
08/21	1,330	1,357	1,330	1,355	+2.11%	1,848,200	-	+5.69%	-	-
08/20	1,310	1,330	1,307	1,327	+1.84%	1,767,700	-	+3.83%	-	-
08/19	1,300	1,309	1,288	1,303	+1.01%	1,896,100	-	+2.12%	-	-
08/18	1,274	1,300	1,263	1,290	+0.78%	1,465,700	-	+1.34%	-	-
08/17	1,280	1,287	1,270	1,280	0%	1,281,000	-	+0.71%	-	-
08/14	1,288	1,288	1,266	1,280	+0.47%	1,651,700	-	+0.87%	-	-
08/13	1,270	1,278	1,258	1,274	-0.23%	1,269,800	-	+0.47%	-	-
08/12	1,282	1,291	1,272	1,277	-0.7%	1,476,800	-	+0.87%	-	-
08/10	1,287	1,289	1,260	1,286	-0.16%	1,413,200	-	+1.66%	-	-
08/07	1,273	1,294	1,264	1,288	+0.78%	1,418,900	-	+2.14%	-	-
08/06	1,263	1,278	1,247	1,278	+1.83%	1,826,000	-	+1.67%	-	-
08/05	1,249	1,258	1,233	1,255	+0.24%	1,571,000	-	+0.24%	-	-
08/04	1,283	1,283	1,239	1,252	-1.11%	1,801,500	-	+0.32%	-	-
08/03	1,294	1,311	1,246	1,266	-1.09%	2,749,600	-	+1.77%	-	-
07/31	1,270	1,296	1,268	1,280	-1.54%	1,995,000	-	+3.39%	-	-
07/30	1,318	1,331	1,282	1,300	-2.33%	2,304,600	-	+5.52%	-	-
07/29	1,308	1,336	1,293	1,331	+1.84%	2,752,800	-	+8.74%	-	-
07/28	1,293	1,316	1,293	1,307	+1.32%	2,007,500	-	+7.66%	-	-
07/27	1,256	1,296	1,252	1,290	+3.53%	1,644,100	-	+7.05%	-	-
07/24	1,217	1,254	1,213	1,246	+0.56%	1,505,300	-	+4.09%	-	-
07/23	1,236	1,239	1,228	1,239	-0.56%	1,294,400	-	+4.03%	-	-
07/22	1,240	1,251	1,224	1,246	-1.74%	1,761,000	-	+5.24%	-	-
07/21	1,277	1,289	1,258	1,268	-0.08%	1,560,900	-	+7.64%	-	-
07/17	1,272	1,287	1,264	1,269	-0.08%	1,781,900	-	+8.37%	-	-
07/16	1,250	1,272	1,249	1,270	+1.03%	1,150,600	-	+9.11%	-	-
07/15	1,270	1,274	1,247	1,257	-0.48%	1,672,800	-	+8.64%	-	-
07/14	1,240	1,275	1,240	1,263	+1.85%	1,882,300	-	+9.83%	-	-
07/13	1,246	1,249	1,221	1,240	+0.65%	1,422,700	-	+8.58%	-	-
07/10	1,242	1,244	1,225	1,232	-0.08%	1,950,800	-	+8.55%	-	-
07/09	1,234	1,240	1,225	1,233	-1.36%	1,229,500	-	+9.31%	-	-
07/08	1,243	1,250	1,233	1,250	+1.21%	1,785,800	-	+11.51%	-	-
07/07	1,254	1,254	1,220	1,235	-1.59%	2,434,500	-	+11.06%	-	-
07/06	1,208	1,262	1,205	1,255	+5.73%	3,418,600	-	+13.57%	-	-
07/03	1,195	1,206	1,184	1,187	+0.68%	2,275,300	-	+8.11%	-	-
07/02	1,153	1,179	1,144	1,179	+3.51%	2,465,300	-	+7.77%	-	-
07/01	1,152	1,160	1,137	1,139	-1.89%	1,447,300	-	+4.59%	-	-
06/30	1,154	1,161	1,145	1,161	+0.96%	2,398,300	-	+6.81%	-	-
06/29	1,132	1,158	1,132	1,150	+2.04%	2,890,300	-	+6.19%	-	-
06/26	1,125	1,131	1,115	1,127	+0.81%	1,628,300	-	+4.35%	-	-
06/25	1,109	1,127	1,096	1,118	+1.73%	1,926,400	-	+3.81%	-	-
06/24	1,091	1,102	1,090	1,099	+0.64%	1,442,900	-	+2.23%	-	-
06/23	1,087	1,103	1,081	1,092	+0.28%	1,403,800	-	+1.68%	-	-
06/22	1,069	1,094	1,066	1,089	+0.65%	1,079,900	-	+1.3%	-	-
06/19	1,081	1,092	1,069	1,082	-0.18%	1,924,100	-	+0.65%	-	-
06/18	1,071	1,084	1,059	1,084	+0.56%	2,325,300	-	+0.84%	-	-
06/17	1,090	1,095	1,074	1,078	-1.28%	1,033,900	-	+0.37%	-	-
06/16	1,100	1,104	1,080	1,092	-1.09%	1,246,800	-	+1.68%	-	-
06/15	1,091	1,113	1,086	1,104	+1.38%	1,448,600	-	+2.99%	-	-
06/12	1,091	1,094	1,083	1,089	+0.55%	2,099,800	-	+1.68%	-	-
06/11	1,092	1,099	1,071	1,083	-0.64%	2,043,600	-	+1.03%	-	-
06/10	1,085	1,091	1,074	1,090	+1.49%	1,917,900	-	+1.49%	-	-
06/09	1,065	1,080	1,061	1,074	+1.03%	1,798,500	-	-0.09%	-	-
06/08	1,063	1,070	1,048	1,063	+1.05%	1,691,700	-	-1.3%	-	-
06/05	1,055	1,072	1,044	1,052	+0.86%	1,506,300	-	-2.68%	-	-
06/04	1,040	1,049	1,033	1,043	-0.1%	1,708,000	-	-3.78%	-	-
06/03	1,040	1,048	1,034	1,044	+0.1%	1,660,400	-	-4.04%	-	-
06/02	1,063	1,063	1,039	1,043	-3.43%	2,402,500	-	-4.57%	-	-
06/01	1,095	1,098	1,072	1,080	-1.01%	2,007,500	-	-1.64%	-	-
05/29	1,071	1,109	1,070	1,091	+1.96%	2,502,400	-	-1%	-	-
05/28	1,083	1,087	1,068	1,070	+0.47%	1,900,200	-	-3.25%	-	-
05/27	1,060	1,069	1,053	1,065	+0.28%	1,953,000	-	-4.23%	-	-
05/26	1,070	1,071	1,058	1,062	-1.21%	1,351,400	-	-5.01%	-	-
05/25	1,077	1,077	1,059	1,075	+0.28%	1,318,400	-	-4.27%	-	-
05/22	1,068	1,074	1,056	1,072	+0.28%	1,400,900	-	-4.96%	-	-
05/21	1,087	1,087	1,064	1,069	-0.37%	1,395,400	-	-5.65%	-	-
05/20	1,108	1,108	1,059	1,073	-3.68%	2,399,600	-	-5.71%	-	-
05/19	1,095	1,121	1,072	1,114	+3.82%	2,092,800	-	-2.71%	-	-
05/18	1,090	1,093	1,070	1,073	-1.11%	1,717,200	-	-6.61%	-	-
05/15	1,070	1,085	1,065	1,085	+1.4%	1,702,000	-	-6.06%	-	-
05/14	1,071	1,083	1,065	1,070	+0.19%	1,820,200	-	-7.76%	-	-
05/13	1,059	1,073	1,057	1,068	+1.14%	2,249,000	-	-8.48%	-	-
05/12	1,077	1,095	1,056	1,056	-1.12%	3,276,900	-	-10.05%	-	-
05/11	1,071	1,086	1,054	1,068	-4.56%	5,474,000	-	-9.49%	-	-
05/08	1,127	1,136	1,107	1,119	-0.97%	2,515,400	-	-5.49%	-	-
05/07	1,120	1,139	1,118	1,130	+0.62%	3,478,500	-	-4.72%	-	-
05/01	1,127	1,140	1,116	1,123	+0.99%	2,680,100	-	-5.63%	-	-
04/30	1,138	1,145	1,106	1,112	-4.3%	5,109,800	-	-6.95%	-	-
04/28	1,153	1,163	1,141	1,162	+1.93%	1,792,100	-	-3.09%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	443 665 8/31	303 455 4/27	6,547,500 4,365,000 6/12	-	-	1965億4854万 3/31
2011年 3月期	395 593 2/14	283 425 3/15	6,589,500 4,393,000 12/10	2044億7944万	1465億4935万	1644億8009万 3/31
2012年 3月期	435 653 3/27	287 431 6/6	7,765,500 5,177,000 9/27	2251億6876万	1486億1828万	2203億4125万 3/30
2013年 3月期	702 1,053 3/21	399 599 4/11	7,164,000 4,776,000 3/8	3630億9756万	2065億4837万	3455億1164万 3/29
2014年 3月期	732 1,098 9/11	527 790 6/7	6,979,500 4,653,000 3/26	3786億1455万	2724億938万	3026億9102万 3/31
2015年 3月期	1,137 1,706 1/29	565 848 4/11	7,495,500 4,997,000 10/10	5882億6696万	2924億937万	5058億3890万 3/31
2016年 3月期	1,140 1,710 2/1	798 1,197 9/8	5,394,000 3,596,000 9/25	5896億4625万	4127億5237万	5363億823万 3/31
2017年 3月期	1,113 1,669 4/21	779 1,168 8/19	4,153,500 2,769,000 8/1	5755億853万	4027億5252万	4372億5067万 3/31
2018年 3月期	1,292 3,875 1/26 3,875 1/25	853 2,558 4/6	4,304,400 1,434,800 3/27	6680億9334万	4410億2781万	5535億1174万 3/30
2019年 3月期	1,362 4,085 3/26	1,052 3,155 12/25	4,318,800 1,439,600 3/26	7042億9969万	5439億5728万	6804億6339万 3/29
2020年 3月期	1,552 4,655 11/7	878 2,633 3/17	5,957,100 1,985,700 3/19	8025億7406万	4539億5865万	5263億6517万 3/31
2021年 3月期	1,340 4,020 3/10 4,020 2/10	818 2,453 8/3	5,726,400 1,908,800 1/28	6930億9296万	4229億2463万	6102億6027万 3/31
2022年 3月期	1,260 3,780 10/5	975 2,925 1/20	5,190,900 1,730,300 2/4	6517億1427万	5043億271万	5753億7567万 3/31
2023年 3月期	1,368 4,105 10/12	1,045 3,135 5/2	4,435,500 1,478,500 5/31	7077億4791万	5405億906万	6823億2497万 3/31
2024年 3月期	2,559 7,676 2/26	1,368 4,105 4/3	13,236,300 4,412,100 3/8	1兆3234億	7077億4791万	1兆10億 3/29
2025年 3月期	2,108 6,325 4/2	1,247 3,742 10/24	53,850,300 17,950,100 11/25	1兆905億	6451億6265万	6500億4713万 3/31
2026年 3月期	1,746 5/15	1,173 3/30	10,139,400 5/22	9030億8978万	6067億1496万	5666億3108万 3/31
最新	1,353 2026/9/25		1,670,900	6998億1699万

京成電鉄（9009）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート