- 9022
- 2026/09/28
- 時価
- 3兆7674億円
- PER 予
- 8倍
- 2010年以降
- 赤字-18.48倍
（2010-2026年） - PBR
- 0.69倍
- 2010年以降
- 0.51-2.42倍
（2010-2026年） - 配当 予
- 0.85%
- ROE 予
- 8.62%
- ROA 予
- 4.14%
- 資料
- Link
- CSV,JSON
東海旅客鉄道（9022）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,778
- 始値
- 3,790
- 高値
- 3,802
- 安値
- 3,758
- 終値 -0.4%
- 3,763
- 出来高 -12.55%
- 2,119,400
乖離率
- 株価（5日）
移動平均値 - -0.74%
3,791 - 株価（25日）
移動平均値 - -2.82%
3,872 - 出来高（5日）
移動平均値 - -10.85%
2,377,380
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 | 3,790 | 3,802 | 3,758 | 3,763 | -0.4% | 2,119,400 | - | -2.82% | - | - |
| 09/25 | 3,783 | 3,798 | 3,762 | 3,778 | +0.61% | 2,423,600 | - | -2.5% | - | - |
| 09/24 | 3,779 | 3,806 | 3,755 | 3,755 | -1.57% | 2,526,900 | - | -3.15% | - | - |
| 09/18 | 3,845 | 3,866 | 3,815 | 3,815 | -0.7% | 3,108,100 | - | -1.65% | - | - |
| 09/17 | 3,791 | 3,842 | 3,791 | 3,842 | +1.21% | 1,708,900 | - | -0.98% | - | - |
| 09/16 | 3,880 | 3,887 | 3,796 | 3,796 | -1.2% | 1,445,900 | - | -2.16% | - | - |
| 09/15 | 3,864 | 3,904 | 3,830 | 3,842 | -0.65% | 1,749,700 | - | -1% | - | - |
| 09/14 | 3,835 | 3,910 | 3,805 | 3,867 | +1.84% | 1,640,100 | - | -0.36% | - | - |
| 09/11 | 3,786 | 3,819 | 3,769 | 3,797 | -0.97% | 2,275,800 | - | -2.21% | - | - |
| 09/10 | 3,841 | 3,869 | 3,813 | 3,834 | -0.8% | 1,940,100 | - | -1.31% | - | - |
| 09/09 | 3,853 | 3,866 | 3,791 | 3,865 | +0.57% | 2,871,400 | - | -0.49% | - | - |
| 09/08 | 3,773 | 3,847 | 3,753 | 3,843 | +1.26% | 2,058,300 | - | -1.03% | - | - |
| 09/07 | 3,885 | 3,899 | 3,791 | 3,795 | -1.61% | 1,748,100 | - | -2.32% | - | - |
| 09/04 | 3,918 | 3,927 | 3,845 | 3,857 | -1.23% | 2,031,500 | - | -0.92% | - | - |
| 09/03 | 3,958 | 3,967 | 3,897 | 3,905 | -0.94% | 2,324,500 | - | 0% | - | - |
| 09/02 | 3,971 | 3,994 | 3,926 | 3,942 | -1.52% | 2,438,500 | - | +0.59% | - | - |
| 09/01 | 3,942 | 4,043 | 3,940 | 4,003 | +0.68% | 2,328,200 | - | +1.99% | - | - |
| 08/31 | 3,978 | 3,978 | 3,924 | 3,976 | +1.04% | 2,929,100 | - | +1.27% | - | - |
| 08/28 | 3,897 | 3,950 | 3,885 | 3,935 | -0.51% | 2,210,100 | - | +0.33% | - | - |
| 08/27 | 3,929 | 3,973 | 3,906 | 3,955 | +0.43% | 1,413,000 | - | +0.94% | - | - |
| 08/26 | 3,936 | 3,960 | 3,910 | 3,938 | -0.66% | 2,032,200 | - | +0.66% | - | - |
| 08/25 | 3,920 | 3,994 | 3,910 | 3,964 | +1.05% | 1,989,900 | - | +1.43% | - | - |
| 08/24 | 3,921 | 3,970 | 3,902 | 3,923 | -0.33% | 1,745,100 | - | +0.59% | - | - |
| 08/21 | 3,896 | 3,941 | 3,879 | 3,936 | +1.84% | 2,404,800 | - | +1.16% | - | - |
| 08/20 | 3,858 | 3,889 | 3,827 | 3,865 | +0.65% | 1,961,000 | - | -0.44% | - | - |
| 08/19 | 3,870 | 3,872 | 3,777 | 3,840 | +0.18% | 2,307,600 | - | -0.9% | - | - |
| 08/18 | 3,793 | 3,852 | 3,768 | 3,833 | +0.97% | 1,810,300 | - | -0.9% | - | - |
| 08/17 | 3,868 | 3,868 | 3,777 | 3,796 | -1.68% | 1,632,600 | - | -1.66% | - | - |
| 08/14 | 3,830 | 3,873 | 3,807 | 3,861 | +0.73% | 2,217,500 | - | +0.18% | - | - |
| 08/13 | 3,838 | 3,844 | 3,794 | 3,833 | +0.31% | 2,190,900 | - | -0.34% | - | - |
| 08/12 | 3,828 | 3,856 | 3,796 | 3,821 | -0.65% | 2,810,200 | - | -0.52% | - | - |
| 08/10 | 3,899 | 3,899 | 3,822 | 3,846 | -1.46% | 1,866,300 | - | +0.42% | - | - |
| 08/07 | 3,847 | 3,929 | 3,825 | 3,903 | +1.46% | 2,291,900 | - | +2.25% | - | - |
| 08/06 | 3,810 | 3,880 | 3,798 | 3,847 | +0.44% | 2,156,300 | - | +1.26% | - | - |
| 08/05 | 3,840 | 3,844 | 3,764 | 3,830 | +0.26% | 2,518,500 | - | +1.3% | - | - |
| 08/04 | 3,915 | 3,923 | 3,797 | 3,820 | -2.1% | 3,808,600 | - | +1.43% | - | - |
| 08/03 | 3,801 | 3,999 | 3,801 | 3,902 | -2.16% | 4,205,800 | - | +3.97% | - | - |
| 07/31 | 4,034 | 4,090 | 3,988 | 3,988 | -4.46% | 4,408,300 | - | +6.83% | - | - |
| 07/30 | 4,233 | 4,268 | 4,121 | 4,174 | -1.63% | 3,270,900 | - | +12.57% | - | - |
| 07/29 | 4,100 | 4,291 | 4,072 | 4,243 | +3.74% | 4,516,500 | - | +15.46% | - | - |
| 07/28 | 4,035 | 4,095 | 4,017 | 4,090 | +1.67% | 2,777,700 | - | +12.36% | - | - |
| 07/27 | 3,938 | 4,050 | 3,910 | 4,023 | +3.37% | 2,928,300 | - | +11.56% | - | - |
| 07/24 | 3,800 | 3,904 | 3,788 | 3,892 | +1.62% | 3,037,400 | - | +8.84% | - | - |
| 07/23 | 3,795 | 3,830 | 3,774 | 3,830 | +0.9% | 2,560,300 | - | +7.8% | - | - |
| 07/22 | 3,785 | 3,806 | 3,735 | 3,796 | -1.09% | 2,532,700 | - | +7.47% | - | - |
| 07/21 | 3,820 | 3,880 | 3,803 | 3,838 | +1.91% | 3,903,400 | - | +9.22% | - | - |
| 07/17 | 3,746 | 3,803 | 3,709 | 3,766 | +1.54% | 3,012,200 | - | +7.75% | - | - |
| 07/16 | 3,700 | 3,751 | 3,687 | 3,709 | +0.41% | 2,670,900 | - | +6.61% | - | - |
| 07/15 | 3,749 | 3,750 | 3,666 | 3,694 | -0.4% | 3,232,700 | - | +6.58% | - | - |
| 07/14 | 3,684 | 3,736 | 3,663 | 3,709 | +1.42% | 3,602,500 | - | +7.23% | - | - |
| 07/13 | 3,648 | 3,671 | 3,627 | 3,657 | +0.99% | 1,960,200 | - | +6.03% | - | - |
| 07/10 | 3,671 | 3,677 | 3,586 | 3,621 | -1.04% | 2,264,500 | - | +5.29% | - | - |
| 07/09 | 3,594 | 3,659 | 3,586 | 3,659 | -0.14% | 3,001,600 | - | +6.74% | - | - |
| 07/08 | 3,700 | 3,720 | 3,618 | 3,664 | -0.97% | 3,720,900 | - | +7.35% | - | - |
| 07/07 | 3,560 | 3,723 | 3,543 | 3,700 | +3.96% | 4,949,900 | - | +8.86% | - | - |
| 07/06 | 3,523 | 3,559 | 3,515 | 3,559 | +1.28% | 2,034,000 | - | +5.11% | - | - |
| 07/03 | 3,515 | 3,570 | 3,501 | 3,514 | +1.77% | 3,111,100 | - | +4% | - | - |
| 07/02 | 3,405 | 3,517 | 3,403 | 3,453 | +2.04% | 2,448,300 | - | +2.22% | - | - |
| 07/01 | 3,428 | 3,456 | 3,376 | 3,384 | -2.45% | 2,489,900 | - | +0.18% | - | - |
| 06/30 | 3,463 | 3,507 | 3,460 | 3,469 | -0.46% | 4,226,200 | - | +2.54% | - | - |
| 06/29 | 3,442 | 3,506 | 3,430 | 3,485 | +1.9% | 3,489,800 | - | +2.92% | - | - |
| 06/26 | 3,360 | 3,420 | 3,335 | 3,420 | +2.36% | 3,077,700 | - | +0.91% | - | - |
| 06/25 | 3,383 | 3,383 | 3,322 | 3,341 | -0.89% | 2,765,100 | - | -1.56% | - | - |
| 06/24 | 3,347 | 3,397 | 3,343 | 3,371 | +0.75% | 3,089,400 | - | -0.91% | - | - |
| 06/23 | 3,274 | 3,359 | 3,238 | 3,346 | +2.67% | 3,734,500 | - | -1.85% | - | - |
| 06/22 | 3,222 | 3,259 | 3,202 | 3,259 | +0.09% | 2,116,300 | - | -4.71% | - | - |
| 06/19 | 3,250 | 3,269 | 3,222 | 3,256 | -2.25% | 5,672,000 | - | -5.13% | - | - |
| 06/18 | 3,293 | 3,352 | 3,276 | 3,331 | +1.03% | 3,769,400 | - | -3.37% | - | - |
| 06/17 | 3,364 | 3,371 | 3,284 | 3,297 | -1.61% | 3,410,000 | - | -4.66% | - | - |
| 06/16 | 3,303 | 3,351 | 3,268 | 3,351 | +0.03% | 4,201,800 | - | -3.46% | - | - |
| 06/15 | 3,383 | 3,428 | 3,331 | 3,350 | -0.45% | 4,772,400 | - | -3.76% | - | - |
| 06/12 | 3,392 | 3,410 | 3,349 | 3,365 | -1.17% | 3,929,200 | - | -3.58% | - | - |
| 06/11 | 3,473 | 3,516 | 3,401 | 3,405 | -2.91% | 3,340,700 | - | -2.66% | - | - |
| 06/10 | 3,493 | 3,509 | 3,436 | 3,507 | +1.27% | 3,640,600 | - | -0.06% | - | - |
| 06/09 | 3,448 | 3,493 | 3,421 | 3,463 | +2.03% | 3,926,600 | - | -1.45% | - | - |
| 06/08 | 3,345 | 3,394 | 3,337 | 3,394 | +1.46% | 3,521,100 | - | -3.72% | - | - |
| 06/05 | 3,352 | 3,390 | 3,300 | 3,345 | +1.46% | 2,342,400 | - | -5.83% | - | - |
| 06/04 | 3,303 | 3,323 | 3,277 | 3,297 | -0.84% | 2,570,600 | - | -7.91% | - | - |
| 06/03 | 3,323 | 3,348 | 3,304 | 3,325 | -1.16% | 2,842,000 | - | -7.97% | - | - |
| 06/02 | 3,398 | 3,398 | 3,334 | 3,364 | -0.65% | 2,876,100 | - | -7.61% | - | - |
| 06/01 | 3,485 | 3,488 | 3,381 | 3,386 | -2.67% | 2,912,500 | - | -7.81% | - | - |
| 05/29 | 3,465 | 3,532 | 3,452 | 3,479 | +0.23% | 5,172,400 | - | -6.13% | - | - |
| 05/28 | 3,524 | 3,526 | 3,469 | 3,471 | -0.83% | 2,430,400 | - | -7.12% | - | - |
| 05/27 | 3,540 | 3,540 | 3,482 | 3,500 | -1.33% | 2,385,200 | - | -7.06% | - | - |
| 05/26 | 3,554 | 3,570 | 3,515 | 3,547 | -0.14% | 2,299,200 | - | -6.56% | - | - |
| 05/25 | 3,553 | 3,553 | 3,496 | 3,552 | -0.03% | 2,264,600 | - | -7.19% | - | - |
| 05/22 | 3,567 | 3,573 | 3,512 | 3,553 | +0.51% | 2,768,700 | - | -7.76% | - | - |
| 05/21 | 3,591 | 3,601 | 3,535 | 3,535 | -0.42% | 2,349,300 | - | -8.87% | - | - |
| 05/20 | 3,608 | 3,609 | 3,521 | 3,550 | -1.63% | 2,895,400 | - | -9.09% | - | - |
| 05/19 | 3,555 | 3,634 | 3,553 | 3,609 | +1.46% | 2,568,200 | - | -8.21% | - | - |
| 05/18 | 3,615 | 3,627 | 3,545 | 3,557 | -2.12% | 2,609,100 | - | -10.06% | - | - |
| 05/15 | 3,616 | 3,641 | 3,563 | 3,634 | +0.44% | 3,211,200 | - | -8.58% | - | - |
| 05/14 | 3,595 | 3,659 | 3,591 | 3,618 | -0.22% | 2,469,100 | - | -9.39% | - | - |
| 05/13 | 3,615 | 3,663 | 3,603 | 3,626 | +1.23% | 2,442,600 | - | -9.67% | - | - |
| 05/12 | 3,588 | 3,613 | 3,551 | 3,582 | +0.06% | 2,408,300 | - | -11.25% | - | - |
| 05/11 | 3,571 | 3,647 | 3,564 | 3,580 | +0.03% | 3,195,300 | - | -11.82% | - | - |
| 05/08 | 3,700 | 3,715 | 3,569 | 3,579 | -2.77% | 3,953,200 | - | -12.3% | - | - |
| 05/07 | 3,555 | 3,721 | 3,552 | 3,681 | +1.94% | 4,824,200 | - | -10.24% | - | - |
| 05/01 | 3,705 | 3,707 | 3,570 | 3,611 | -3.55% | 5,579,600 | - | -12.4% | - | - |
| 04/30 | 3,723 | 3,833 | 3,691 | 3,744 | -7.99% | 7,976,700 | - | -9.72% | - | - |
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 | 2,980 1,490,000 3/9 | 2,060 1,030,000 6/8 | 10,324,000 20,648 4/7 | - | - | +10.22% 7/11 | -8.54% 6/8 |
| 2008年 3月期 | 2,840 1,420,000 4/16 | 1,766 883,000 1/23 | 35,489,000 70,978 12/27 | - | - | +8.27% 2/12 | -20.58% 1/4 |
| 2009年 3月期 | 2,384 1,192,000 7/25 | 982 491,000 3/12 | 9,828,500 19,657 10/29 | - | - | +11.13% 5/8 | -22.3% 10/10 |
| 2010年 3月期 | 1,436 718,000 3/31 | 1,064 532,000 4/23 | 18,441,000 36,882 1/21 | 1兆5437億 | - | +13.96% 5/13 | -6.36% 11/11 |
| 2011年 3月期 | 1,554 777,000 5/19 | 1,150 575,000 3/15 | 13,189,500 26,379 10/21 | 1兆6705億 | 1兆2362億 | +6.12% 2/14 | -18.31% 3/15 |
| 2012年 3月期 | 1,408 704,000 3/6 | 1,192 596,000 11/29 596,000 4/28 | 6,442,500 12,885 11/22 | 1兆5136億 | 1兆2814億 | +6.2% 3/6 | -9.06% 11/28 |
| 2013年 3月期 | 2,052 10,260 3/21 | 1,220 610,000 6/26 | 8,198,500 16,397 6/28 | 2兆2059億 | 1兆3115億 | +18.12% 4/11 | -6.2% 11/16 |
| 2014年 3月期 | 2,714 13,570 5/14 | 1,798 8,990 4/2 | 6,118,500 1,223,700 1/30 | 2兆9175億 | 1兆9328億 | +13.64% 5/10 | -14.12% 6/7 |
| 2015年 3月期 | 4,960 24,800 3/19 | 2,254 11,270 4/11 | 6,706,500 1,341,300 11/4 | 5兆1088億 | 2兆3216億 | +16.81% 11/4 | -7.67% 10/17 |
| 2016年 3月期 | 4,592 22,960 7/24 | 3,651 18,255 8/25 | 4,891,000 978,200 8/25 | 4兆7297億 | 3兆7605億 | +8.15% 2/3 | -16.33% 8/25 |
| 2017年 3月期 | 4,209 21,045 4/22 | 3,261 16,305 8/22 16,305 8/19 | 7,441,500 1,488,300 10/28 | 4兆3352億 | 3兆3588億 | +6.86% 12/20 | -9.38% 8/19 |
| 2018年 3月期 | 4,304 21,520 11/9 | 3,505 17,525 7/26 | 6,753,000 1,350,600 10/30 | 4兆4331億 | 3兆6101億 | +6.92% 4/27 | -5.73% 2/15 |
| 2019年 3月期 | 5,244 26,220 3/27 | 3,967 19,835 4/3 | 3,709,500 741,900 3/26 | 5兆4013億 | 4兆860億 | +6.62% 9/26 | -9.84% 5/9 |
| 2020年 3月期 | 5,251 26,255 4/1 | 2,868 14,340 3/13 | 7,399,500 1,479,900 3/19 | 5兆4085億 | 2兆9540億 | +7.58% 4/8 | -21.31% 3/13 |
| 2021年 3月期 | 3,833 19,165 6/9 | 2,476 12,380 8/3 | 10,713,500 2,142,700 11/30 | 3兆9479億 | 2兆5502億 | +15.11% 2/8 | -18% 8/3 |
| 2022年 3月期 | 3,691 18,455 6/10 | 2,905 14,525 1/14 | 14,032,500 2,806,500 9/2 | 3兆8017億 | 2兆9921億 | +11.03% 6/9 | -8.92% 12/2 |
| 2023年 3月期 | 3,584 17,920 10/18 | 2,946 14,730 7/7 | 8,909,500 1,781,900 4/27 | 3兆6915億 | 3兆343億 | +5.81% 9/13 | -6.92% 6/20 |
| 2024年 3月期 | 4,027 3/25 | 3,167 15,835 4/6 | 13,053,000 2,610,600 5/31 | 4兆1478億 | 3兆2620億 | +5.11% 3/19 | -10.8% 10/16 |
| 2025年 3月期 | 3,757 4/1 | 2,744 1/17 | 8,720,500 4/3 | 3兆8697億 | 2兆8263億 | +10% 5/2 | -13.22% 8/5 |
| 2026年 3月期 | 4,830 2/19 | 2,717 4/7 | 12,339,800 10/30 | 4兆9749億 | 2兆7985億 | +11.31% 8/19 | -12.4% 5/1 |
| 最新 | 3,763 2026/9/28 | 2,119,400 | 3兆7674億 | -2.82% 3,872 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 52%（1.52倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/09/28 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
760円（1997/10/08） - 395%（4.95倍）
3,763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。
