- 9020
- 2026/10/05
- 時価
- 3兆7435億円
- PER 予
- 14.61倍
- 2010年以降
- 赤字-35.42倍
（2010-2026年） - PBR
- 1.22倍
- 2010年以降
- 0.81-2.06倍
（2010-2026年） - 配当 予
- 2.55%
- ROE 予
- 8.33%
- ROA 予
- 2.42%
- 資料
- Link
- CSV,JSON
東日本旅客鉄道（9020）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,300
- 始値
- 3,300
- 高値
- 3,318
- 安値
- 3,295
- 終値 -0.15%
- 3,295
- 出来高 -10.6%
- 2,158,300
乖離率
- 株価（5日）
移動平均値 - -0.54%
3,313 - 株価（25日）
移動平均値 - -5.15%
3,474 - 出来高（5日）
移動平均値 - -21.4%
2,745,860
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,300 | 3,318 | 3,295 | 3,295 | -0.15% | 2,158,300 | - | -5.15% | - | - |
| 10/05 | 3,320 | 3,320 | 3,294 | 3,300 | +0.12% | 2,414,200 | - | -5.34% | - | - |
| 10/02 | 3,283 | 3,316 | 3,279 | 3,296 | -0.9% | 2,775,500 | - | -5.75% | - | - |
| 10/01 | 3,338 | 3,350 | 3,309 | 3,326 | -0.72% | 2,555,100 | - | -5.24% | - | - |
| 09/30 | 3,343 | 3,378 | 3,314 | 3,350 | +0.39% | 3,826,200 | - | -4.8% | - | - |
| 09/29 | 3,384 | 3,388 | 3,331 | 3,337 | -2.74% | 3,193,300 | - | -5.36% | - | - |
| 09/28 | 3,487 | 3,499 | 3,431 | 3,431 | -0.84% | 4,343,100 | - | -2.89% | - | - |
| 09/25 | 3,463 | 3,483 | 3,450 | 3,460 | -0.09% | 3,206,000 | - | -2.04% | - | - |
| 09/24 | 3,427 | 3,478 | 3,421 | 3,463 | +0.09% | 2,992,900 | - | -1.95% | - | - |
| 09/18 | 3,540 | 3,545 | 3,460 | 3,460 | -2.84% | 4,355,100 | - | -2.01% | - | - |
| 09/17 | 3,484 | 3,561 | 3,482 | 3,561 | +1.77% | 2,229,100 | - | +0.79% | - | - |
| 09/16 | 3,525 | 3,548 | 3,499 | 3,499 | -0.82% | 2,568,900 | - | -0.88% | - | - |
| 09/15 | 3,595 | 3,609 | 3,528 | 3,528 | -1.7% | 2,027,000 | - | 0% | - | - |
| 09/14 | 3,578 | 3,593 | 3,551 | 3,589 | +2.75% | 2,286,400 | - | +1.82% | - | - |
| 09/11 | 3,480 | 3,528 | 3,480 | 3,493 | -1.08% | 2,777,300 | - | -0.77% | - | - |
| 09/10 | 3,537 | 3,561 | 3,528 | 3,531 | -0.2% | 2,511,300 | - | +0.4% | - | - |
| 09/09 | 3,518 | 3,540 | 3,490 | 3,538 | +0.57% | 2,798,900 | - | +0.77% | - | - |
| 09/08 | 3,463 | 3,522 | 3,447 | 3,518 | +1.15% | 2,848,600 | - | +0.34% | - | - |
| 09/07 | 3,500 | 3,540 | 3,478 | 3,478 | -1.19% | 2,323,600 | - | -0.69% | - | - |
| 09/04 | 3,538 | 3,551 | 3,512 | 3,520 | -0.98% | 3,078,100 | - | +0.28% | - | - |
| 09/03 | 3,539 | 3,581 | 3,535 | 3,555 | +0.28% | 3,038,800 | - | +0.94% | - | - |
| 09/02 | 3,586 | 3,614 | 3,545 | 3,545 | -1.72% | 2,547,300 | - | +0.23% | - | - |
| 09/01 | 3,557 | 3,635 | 3,555 | 3,607 | +0.73% | 2,326,400 | - | +1.66% | - | - |
| 08/31 | 3,585 | 3,593 | 3,562 | 3,581 | +0.08% | 3,872,700 | - | +0.76% | - | - |
| 08/28 | 3,545 | 3,598 | 3,543 | 3,578 | -0.72% | 2,012,100 | - | +0.62% | - | - |
| 08/27 | 3,574 | 3,604 | 3,555 | 3,604 | +0.56% | 2,458,500 | - | +1.35% | - | - |
| 08/26 | 3,622 | 3,626 | 3,572 | 3,584 | -1.13% | 3,010,300 | - | +0.79% | - | - |
| 08/25 | 3,620 | 3,666 | 3,614 | 3,625 | +2.49% | 3,768,000 | - | +1.85% | - | - |
| 08/24 | 3,530 | 3,564 | 3,519 | 3,537 | -0.06% | 1,736,300 | - | -0.62% | - | - |
| 08/21 | 3,549 | 3,580 | 3,518 | 3,539 | +1.03% | 3,624,700 | - | -0.62% | - | - |
| 08/20 | 3,438 | 3,503 | 3,435 | 3,503 | +3.03% | 3,639,200 | - | -1.68% | - | - |
| 08/19 | 3,483 | 3,484 | 3,392 | 3,400 | -1.53% | 4,071,900 | - | -4.66% | - | - |
| 08/18 | 3,430 | 3,471 | 3,406 | 3,453 | -0.2% | 3,070,100 | - | -3.3% | - | - |
| 08/17 | 3,523 | 3,523 | 3,460 | 3,460 | -1.45% | 1,882,400 | - | -3.14% | - | - |
| 08/14 | 3,500 | 3,518 | 3,476 | 3,511 | +1.18% | 2,573,700 | - | -1.76% | - | - |
| 08/13 | 3,455 | 3,485 | 3,442 | 3,470 | +0.46% | 2,323,800 | - | -2.94% | - | - |
| 08/12 | 3,480 | 3,497 | 3,452 | 3,454 | +0.03% | 2,470,100 | - | -3.49% | - | - |
| 08/10 | 3,456 | 3,468 | 3,419 | 3,453 | -0.23% | 2,467,100 | - | -3.57% | - | - |
| 08/07 | 3,450 | 3,513 | 3,429 | 3,461 | +0.96% | 3,423,300 | - | -3.35% | - | - |
| 08/06 | 3,391 | 3,448 | 3,380 | 3,428 | +1.75% | 3,821,800 | - | -4.22% | - | - |
| 08/05 | 3,412 | 3,447 | 3,351 | 3,369 | -1.14% | 3,379,100 | - | -5.71% | - | - |
| 08/04 | 3,461 | 3,464 | 3,382 | 3,408 | -0.41% | 4,351,400 | - | -4.67% | - | - |
| 08/03 | 3,536 | 3,604 | 3,407 | 3,422 | -6.91% | 6,811,400 | - | -4.33% | - | - |
| 07/31 | 3,680 | 3,748 | 3,650 | 3,676 | -3.77% | 4,152,800 | - | +2.83% | - | - |
| 07/30 | 3,910 | 3,945 | 3,780 | 3,820 | -2.92% | 3,505,800 | - | +7.24% | - | - |
| 07/29 | 3,812 | 3,966 | 3,802 | 3,935 | +2.77% | 4,520,700 | - | +11.03% | - | - |
| 07/28 | 3,784 | 3,847 | 3,754 | 3,829 | +1.94% | 3,772,800 | - | +8.78% | - | - |
| 07/27 | 3,640 | 3,770 | 3,639 | 3,756 | +3.41% | 4,003,600 | - | +7.31% | - | - |
| 07/24 | 3,572 | 3,632 | 3,548 | 3,632 | +1.85% | 2,596,000 | - | +4.16% | - | - |
| 07/23 | 3,577 | 3,597 | 3,550 | 3,566 | -1.41% | 2,337,100 | - | +2.56% | - | - |
| 07/22 | 3,590 | 3,649 | 3,555 | 3,617 | -0.9% | 3,051,700 | - | +4.3% | - | - |
| 07/21 | 3,660 | 3,708 | 3,631 | 3,650 | +0.72% | 4,061,800 | - | +5.52% | - | - |
| 07/17 | 3,638 | 3,677 | 3,593 | 3,624 | +0.64% | 3,173,800 | - | +5.1% | - | - |
| 07/16 | 3,620 | 3,649 | 3,592 | 3,601 | +0.59% | 3,782,800 | - | +4.68% | - | - |
| 07/15 | 3,602 | 3,605 | 3,531 | 3,580 | +0.45% | 2,791,300 | - | +4.25% | - | - |
| 07/14 | 3,570 | 3,614 | 3,558 | 3,564 | +0.93% | 2,749,800 | - | +3.94% | - | - |
| 07/13 | 3,502 | 3,539 | 3,469 | 3,531 | +1.52% | 2,533,800 | - | +3.19% | - | - |
| 07/10 | 3,528 | 3,528 | 3,457 | 3,478 | -1.11% | 3,108,900 | - | +1.81% | - | - |
| 07/09 | 3,479 | 3,531 | 3,474 | 3,517 | -0.68% | 2,610,500 | - | +3.11% | - | - |
| 07/08 | 3,550 | 3,588 | 3,536 | 3,541 | -0.37% | 2,392,700 | - | +4.09% | - | - |
| 07/07 | 3,501 | 3,566 | 3,489 | 3,554 | +1.48% | 2,685,000 | - | +4.75% | - | - |
| 07/06 | 3,472 | 3,519 | 3,460 | 3,502 | +1.24% | 1,699,000 | - | +3.49% | - | - |
| 07/03 | 3,536 | 3,544 | 3,451 | 3,459 | +1.44% | 2,205,300 | - | +2.37% | - | - |
| 07/02 | 3,360 | 3,443 | 3,338 | 3,410 | +3.49% | 3,174,500 | - | +0.98% | - | - |
| 07/01 | 3,380 | 3,394 | 3,295 | 3,295 | -3.32% | 2,506,800 | - | -2.46% | - | - |
| 06/30 | 3,434 | 3,472 | 3,408 | 3,408 | -1.27% | 3,405,000 | - | +0.62% | - | - |
| 06/29 | 3,414 | 3,476 | 3,400 | 3,452 | +1.95% | 3,240,000 | - | +1.74% | - | - |
| 06/26 | 3,381 | 3,388 | 3,338 | 3,386 | +1.29% | 1,957,000 | - | -0.35% | - | - |
| 06/25 | 3,371 | 3,393 | 3,332 | 3,343 | -0.59% | 1,989,500 | - | -1.88% | - | - |
| 06/24 | 3,395 | 3,407 | 3,352 | 3,363 | +0.36% | 2,475,400 | - | -1.7% | - | - |
| 06/23 | 3,322 | 3,373 | 3,306 | 3,351 | +0.81% | 2,944,600 | - | -2.5% | - | - |
| 06/22 | 3,347 | 3,382 | 3,314 | 3,324 | -2.66% | 2,438,900 | - | -3.79% | - | - |
| 06/19 | 3,368 | 3,415 | 3,320 | 3,415 | +0.65% | 6,408,600 | - | -1.56% | - | - |
| 06/18 | 3,363 | 3,400 | 3,313 | 3,393 | +1.43% | 3,116,600 | - | -2.58% | - | - |
| 06/17 | 3,445 | 3,455 | 3,336 | 3,345 | -1.56% | 2,698,700 | - | -4.26% | - | - |
| 06/16 | 3,385 | 3,400 | 3,356 | 3,398 | +0.62% | 2,510,800 | - | -3.22% | - | - |
| 06/15 | 3,410 | 3,443 | 3,362 | 3,377 | -0.79% | 2,912,600 | - | -4.14% | - | - |
| 06/12 | 3,450 | 3,467 | 3,389 | 3,404 | -1.62% | 3,564,300 | - | -3.65% | - | - |
| 06/11 | 3,500 | 3,513 | 3,414 | 3,460 | 0% | 5,537,400 | - | -2.34% | - | - |
| 06/10 | 3,413 | 3,463 | 3,373 | 3,460 | +2.28% | 3,237,900 | - | -2.51% | - | - |
| 06/09 | 3,444 | 3,459 | 3,377 | 3,383 | +0.09% | 3,568,500 | - | -4.95% | - | - |
| 06/08 | 3,400 | 3,418 | 3,345 | 3,380 | +0.42% | 3,307,600 | - | -5.03% | - | - |
| 06/05 | 3,292 | 3,399 | 3,279 | 3,366 | +2.62% | 5,454,000 | - | -5.5% | - | - |
| 06/04 | 3,317 | 3,318 | 3,243 | 3,280 | -1% | 3,704,900 | - | -7.97% | - | - |
| 06/03 | 3,295 | 3,333 | 3,262 | 3,313 | -0.96% | 4,419,400 | - | -7.22% | - | - |
| 06/02 | 3,335 | 3,365 | 3,292 | 3,345 | -0.27% | 2,977,100 | - | -6.54% | - | - |
| 06/01 | 3,441 | 3,466 | 3,325 | 3,354 | -1.7% | 3,646,500 | - | -6.47% | - | - |
| 05/29 | 3,438 | 3,500 | 3,412 | 3,412 | -0.93% | 6,800,400 | - | -5.06% | - | - |
| 05/28 | 3,516 | 3,531 | 3,444 | 3,444 | -2.38% | 4,076,100 | - | -4.28% | - | - |
| 05/27 | 3,532 | 3,535 | 3,458 | 3,528 | -0.65% | 3,600,500 | - | -1.97% | - | - |
| 05/26 | 3,564 | 3,570 | 3,524 | 3,551 | -0.53% | 3,008,700 | - | -1.33% | - | - |
| 05/25 | 3,591 | 3,597 | 3,518 | 3,570 | -1% | 2,398,500 | - | -0.83% | - | - |
| 05/22 | 3,645 | 3,670 | 3,603 | 3,606 | -2.33% | 3,017,100 | - | +0.22% | - | - |
| 05/21 | 3,800 | 3,844 | 3,692 | 3,692 | -2.2% | 2,559,800 | - | +2.61% | - | - |
| 05/20 | 3,840 | 3,844 | 3,729 | 3,775 | -0.34% | 2,407,700 | - | +5.07% | - | - |
| 05/19 | 3,746 | 3,819 | 3,730 | 3,788 | +2.88% | 2,606,100 | - | +5.66% | - | - |
| 05/18 | 3,792 | 3,796 | 3,682 | 3,682 | -2.23% | 2,981,900 | - | +2.94% | - | - |
| 05/15 | 3,675 | 3,773 | 3,657 | 3,766 | +2.34% | 5,927,800 | - | +5.4% | - | - |
| 05/14 | 3,716 | 3,724 | 3,661 | 3,680 | -2.23% | 2,981,900 | - | +3.2% | - | - |
| 05/13 | 3,752 | 3,802 | 3,744 | 3,764 | +1.92% | 3,644,200 | - | +5.61% | - | - |
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 3月期 | 3,163 949,000 3/12 | 2,463 739,000 6/14 | 9,810,300 32,701 3/9 | - | - | +9.83% 7/11 | -8.71% 5/16 |
| 2008年 3月期 | 3,367 1,010,000 4/23 1,010,000 4/18 他2件 | 2,473 742,000 3/17 | 15,996,000 53,320 4/11 | - | - | +5.72% 4/1 | -10.83% 3/17 |
| 2009年 3月期 | 2,933 880,000 8/5 | 1,570 4,710 3/12 | 11,344,500 37,815 10/10 | - | - | +9.62% 11/18 | -23.03% 10/10 |
| 2010年 3月期 | 2,180 6,540 3/31 | 1,607 4,820 4/6 | 13,287,000 4,429,000 4/28 | 2兆6160億 | - | +10.46% 5/13 | -6.67% 11/2 |
| 2011年 3月期 | 2,250 6,750 4/7 | 1,305 3,915 3/15 | 23,879,400 7,959,800 3/15 | 2兆7000億 | 1兆5660億 | +6.62% 12/14 | -24.53% 3/15 |
| 2012年 3月期 | 1,833 5,500 3/9 | 1,418 4,255 8/9 | 8,063,400 2,687,800 4/14 | 2兆2000億 | 1兆7020億 | +8.76% 2/22 | -8.37% 8/9 |
| 2013年 3月期 | 2,687 8,060 3/21 | 1,493 4,480 6/4 | 8,111,700 2,703,900 3/1 | 3兆2240億 | 1兆7920億 | +14.34% 3/11 | -5.03% 5/23 |
| 2014年 3月期 | 2,997 8,990 4/5 | 2,320 6,960 4/2 | 12,629,700 4,209,900 4/5 | 3兆5960億 | 2兆7840億 | +10.03% 7/10 | -10.1% 6/3 |
| 2015年 3月期 | 3,560 10,680 3/19 | 2,403 7,209 4/11 | 9,524,400 3,174,800 10/31 | 4兆2025億 | 2兆8475億 | +8.92% 11/4 | -5.59% 3/31 |
| 2016年 3月期 | 4,272 12,815 8/5 | 3,064 9,191 2/12 | 8,239,200 2,746,400 2/12 | 5兆427億 | 3兆6074億 | +7.92% 7/23 | -13.19% 9/8 |
| 2017年 3月期 | 3,548 10,645 1/10 | 2,796 8,388 8/19 | 9,000,300 3,000,100 10/28 | 4兆1452億 | 3兆2663億 | +6.1% 12/20 | -8.67% 6/24 |
| 2018年 3月期 | 3,872 11,615 1/15 | 3,157 9,470 3/26 | 5,460,000 1,820,000 10/30 | 4兆4793億 | 3兆6521億 | +6.47% 5/1 | -9.18% 2/15 |
| 2019年 3月期 | 3,715 11,145 6/14 11,145 6/13 | 3,021 9,063 12/25 | 7,960,200 2,653,400 12/21 | 4兆2981億 | 3兆4604億 | +6.09% 9/25 | -9.49% 12/25 |
| 2020年 3月期 | 3,645 10,935 4/2 | 2,353 7,060 3/13 | 9,185,400 3,061,800 3/13 | 4兆1752億 | 2兆6682億 | +5.59% 4/8 | -15.84% 3/13 |
| 2021年 3月期 | 2,960 8,881 6/9 | 1,815 5,446 10/30 | 17,917,200 5,972,400 11/10 | 3兆3564億 | 2兆582億 | +12.94% 2/8 | -16.26% 8/3 |
| 2022年 3月期 | 2,856 8,569 6/10 | 2,124 6,373 3/9 | 27,799,800 9,266,600 9/2 | 3兆2385億 | 2兆4085億 | +10.58% 6/3 | -8.73% 8/3 |
| 2023年 3月期 | 2,760 8,280 10/18 | 2,170 6,510 5/12 | 15,389,400 5,129,800 3/14 | 3兆1292億 | 2兆4603億 | +7.75% 9/15 | -5.33% 5/12 |
| 2024年 3月期 | 3,108 9,325 2/6 | 2,451 7,352 4/3 | 14,003,100 4,667,700 2/1 | 3兆5261億 | 2兆7785億 | +8.16% 2/6 | -9.36% 10/16 |
| 2025年 3月期 | 3,093 3/18 11/6 | 2,353 8/5 | 15,358,200 5/31 | 3兆5087億 | 2兆6692億 | +7.9% 3/4 | -9.24% 6/17 |
| 2026年 3月期 | 4,211 1/13 | 2,845 4/7 | 10,359,200 11/21 | 4兆7770億 | 3兆2274億 | +9.23% 8/20 | -6.93% 2/3 |
| 最新 | 3,295 2026/10/6 | 2,158,300 | 3兆7378億 | -5.15% 3,474 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- 13%（1.13倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/24 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/24
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/10/06 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
1,297円（1993/11/29） - 154%（2.54倍）
3,295円（10/6）
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。
