- 9022
- 2026/08/27
- 時価
- 3兆9596億円
- PER 予
- 8.41倍
- 2010年以降
- 赤字-18.48倍
（2010-2026年） - PBR
- 0.72倍
- 2010年以降
- 0.51-2.42倍
（2010-2026年） - 配当 予
- 0.81%
- ROE 予
- 8.62%
- ROA 予
- 4.14%
- 資料
- Link
- CSV,JSON
東海旅客鉄道（9022）のPER（株価収益率）の推移
- 2010年3月31日
- 16.68倍
- 2011年3月31日
- 10.59倍
- 2012年3月30日
- 11.04倍
- 2013年3月29日
- 10.22倍
- 2014年3月31日
- 9.28倍
- 2015年3月31日
- 16.2倍
- 2016年3月31日
- 11.61倍
- 2017年3月31日
- 9.09倍
- 2018年3月30日
- 9.99倍
- 2019年3月29日
- 11.48倍
- 2020年3月31日
- 8.54倍
- 2021年3月31日
- 赤字
- 2022年3月31日
- 赤字
- 2023年3月31日
- 14.18倍
- 2024年3月29日
- 9.54倍
- 2025年3月31日
- 6.13倍
- 2026年3月31日
- 7.15倍
2026/04/02～2026/08/27
株価＆PER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 | ||||||||||
| 08/27 | 3,929 | 3,973 | 3,906 | 3,955 | +0.43% | 1,413,000 | 3兆9596億 | +0.94% | 8.41 | 0.72 |
| 08/26 | 3,936 | 3,960 | 3,910 | 3,938 | -0.66% | 2,032,200 | 3兆9426億 | +0.66% | 8.37 | 0.72 |
| 08/25 | 3,920 | 3,994 | 3,910 | 3,964 | +1.05% | 1,989,900 | 3兆9686億 | +1.43% | 8.43 | 0.73 |
| 08/24 | 3,921 | 3,970 | 3,902 | 3,923 | -0.33% | 1,745,100 | 3兆9276億 | +0.59% | 8.34 | 0.72 |
| 08/21 | 3,896 | 3,941 | 3,879 | 3,936 | +1.84% | 2,404,800 | 3兆9406億 | +1.16% | 8.37 | 0.72 |
| 08/20 | 3,858 | 3,889 | 3,827 | 3,865 | +0.65% | 1,961,000 | 3兆8695億 | -0.44% | 8.21 | 0.71 |
| 08/19 | 3,870 | 3,872 | 3,777 | 3,840 | +0.18% | 2,307,600 | 3兆8445億 | -0.9% | 8.16 | 0.7 |
| 08/18 | 3,793 | 3,852 | 3,768 | 3,833 | +0.97% | 1,810,300 | 3兆8375億 | -0.9% | 8.15 | 0.7 |
| 08/17 | 3,868 | 3,868 | 3,777 | 3,796 | -1.68% | 1,632,600 | 3兆8004億 | -1.66% | 8.07 | 0.7 |
| 08/14 | 3,830 | 3,873 | 3,807 | 3,861 | +0.73% | 2,217,500 | 3兆8655億 | +0.18% | 8.21 | 0.71 |
| 08/13 | 3,838 | 3,844 | 3,794 | 3,833 | +0.31% | 2,190,900 | 3兆8375億 | -0.34% | 8.15 | 0.7 |
| 08/12 | 3,828 | 3,856 | 3,796 | 3,821 | -0.65% | 2,810,200 | 3兆8254億 | -0.52% | 8.12 | 0.7 |
| 08/10 | 3,899 | 3,899 | 3,822 | 3,846 | -1.46% | 1,866,300 | 3兆8505億 | +0.42% | 8.17 | 0.7 |
| 08/07 | 3,847 | 3,929 | 3,825 | 3,903 | +1.46% | 2,291,900 | 3兆9075億 | +2.25% | 8.3 | 0.72 |
| 08/06 | 3,810 | 3,880 | 3,798 | 3,847 | +0.44% | 2,156,300 | 3兆8515億 | +1.26% | 8.18 | 0.71 |
| 08/05 | 3,840 | 3,844 | 3,764 | 3,830 | +0.26% | 2,518,500 | 3兆8345億 | +1.3% | 8.14 | 0.7 |
| 08/04 | 3,915 | 3,923 | 3,797 | 3,820 | -2.1% | 3,808,600 | 3兆8244億 | +1.43% | 8.12 | 0.7 |
| 08/03 | 3,801 | 3,999 | 3,801 | 3,902 | -2.16% | 4,205,800 | 3兆9065億 | +3.97% | 8.29 | 0.72 |
| 07/31 | 4,034 | 4,090 | 3,988 | 3,988 | -4.46% | 4,408,300 | 3兆9926億 | +6.83% | 8.48 | 0.73 |
| 07/30 | 4,233 | 4,268 | 4,121 | 4,174 | -1.63% | 3,270,900 | 4兆1789億 | +12.57% | 8.87 | 0.76 |
| 07/29 | 4,100 | 4,291 | 4,072 | 4,243 | +3.74% | 4,516,500 | 4兆2479億 | +15.46% | 9.02 | 0.78 |
| 07/28 | 4,035 | 4,095 | 4,017 | 4,090 | +1.67% | 2,777,700 | 4兆948億 | +12.36% | 8.69 | 0.75 |
| 07/27 | 3,938 | 4,050 | 3,910 | 4,023 | +3.37% | 2,928,300 | 4兆277億 | +11.56% | 8.55 | 0.74 |
| 07/24 | 3,800 | 3,904 | 3,788 | 3,892 | +1.62% | 3,037,400 | 3兆8965億 | +8.84% | 8.27 | 0.71 |
| 07/23 | 3,795 | 3,830 | 3,774 | 3,830 | +0.9% | 2,560,300 | 3兆8345億 | +7.8% | 8.14 | 0.7 |
| 07/22 | 3,785 | 3,806 | 3,735 | 3,796 | -1.09% | 2,532,700 | 3兆8004億 | +7.47% | 8.07 | 0.7 |
| 07/21 | 3,820 | 3,880 | 3,803 | 3,838 | +1.91% | 3,903,400 | 3兆8425億 | +9.22% | 8.16 | 0.7 |
| 07/17 | 3,746 | 3,803 | 3,709 | 3,766 | +1.54% | 3,012,200 | 3兆7704億 | +7.75% | 8 | 0.69 |
| 07/16 | 3,700 | 3,751 | 3,687 | 3,709 | +0.41% | 2,670,900 | 3兆7133億 | +6.61% | 7.88 | 0.68 |
| 07/15 | 3,749 | 3,750 | 3,666 | 3,694 | -0.4% | 3,232,700 | 3兆6983億 | +6.58% | 7.85 | 0.68 |
| 07/14 | 3,684 | 3,736 | 3,663 | 3,709 | +1.42% | 3,602,500 | 3兆7133億 | +7.23% | 7.88 | 0.68 |
| 07/13 | 3,648 | 3,671 | 3,627 | 3,657 | +0.99% | 1,960,200 | 3兆6613億 | +6.03% | 7.77 | 0.67 |
| 07/10 | 3,671 | 3,677 | 3,586 | 3,621 | -1.04% | 2,264,500 | 3兆6252億 | +5.29% | 7.7 | 0.66 |
| 07/09 | 3,594 | 3,659 | 3,586 | 3,659 | -0.14% | 3,001,600 | 3兆6633億 | +6.74% | 7.78 | 0.67 |
| 07/08 | 3,700 | 3,720 | 3,618 | 3,664 | -0.97% | 3,720,900 | 3兆6683億 | +7.35% | 7.79 | 0.67 |
| 07/07 | 3,560 | 3,723 | 3,543 | 3,700 | +3.96% | 4,949,900 | 3兆7043億 | +8.86% | 7.86 | 0.68 |
| 07/06 | 3,523 | 3,559 | 3,515 | 3,559 | +1.28% | 2,034,000 | 3兆5631億 | +5.11% | 7.56 | 0.65 |
| 07/03 | 3,515 | 3,570 | 3,501 | 3,514 | +1.77% | 3,111,100 | 3兆5181億 | +4% | 7.47 | 0.64 |
| 07/02 | 3,405 | 3,517 | 3,403 | 3,453 | +2.04% | 2,448,300 | 3兆4570億 | +2.22% | 7.34 | 0.63 |
| 07/01 | 3,428 | 3,456 | 3,376 | 3,384 | -2.45% | 2,489,900 | 3兆3879億 | +0.18% | 7.19 | 0.62 |
| 06/30 | 3,463 | 3,507 | 3,460 | 3,469 | -0.46% | 4,226,200 | 3兆4730億 | +2.54% | 7.37 | 0.64 |
| 06/29 | 3,442 | 3,506 | 3,430 | 3,485 | +1.9% | 3,489,800 | 3兆4891億 | +2.92% | 7.41 | 0.64 |
| 06/26 | 3,360 | 3,420 | 3,335 | 3,420 | +2.36% | 3,077,700 | 3兆4240億 | +0.91% | 7.27 | 0.63 |
| 06/25 | 3,383 | 3,383 | 3,322 | 3,341 | -0.89% | 2,765,100 | 3兆3449億 | -1.56% | 7.1 | 0.62 |
| 06/24 | 3,347 | 3,397 | 3,343 | 3,371 | +0.75% | 3,089,400 | 3兆3749億 | -0.91% | 7.16 | 0.62 |
| 06/23 | 3,274 | 3,359 | 3,238 | 3,346 | +2.67% | 3,734,500 | 3兆3499億 | -1.85% | 7.11 | 0.62 |
| 06/22 | 3,222 | 3,259 | 3,202 | 3,259 | +0.09% | 2,116,300 | 3兆2628億 | -4.71% | 6.93 | 0.6 |
| 06/19 | 3,250 | 3,269 | 3,222 | 3,256 | -2.25% | 5,672,000 | 3兆2598億 | -5.13% | 6.92 | 0.6 |
| 06/18 | 3,293 | 3,352 | 3,276 | 3,331 | +1.03% | 3,769,400 | 3兆3349億 | -3.37% | 7.08 | 0.61 |
| 06/17 | 3,364 | 3,371 | 3,284 | 3,297 | -1.61% | 3,410,000 | 3兆3008億 | -4.66% | 7.01 | 0.61 |
| 06/16 | 3,303 | 3,351 | 3,268 | 3,351 | +0.03% | 4,201,800 | 3兆3549億 | -3.46% | 7.12 | 0.62 |
| 06/15 | 3,383 | 3,428 | 3,331 | 3,350 | -0.45% | 4,772,400 | 3兆3539億 | -3.76% | 7.12 | 0.62 |
| 06/12 | 3,392 | 3,410 | 3,349 | 3,365 | -1.17% | 3,929,200 | 3兆3689億 | -3.58% | 7.15 | 0.62 |
| 06/11 | 3,473 | 3,516 | 3,401 | 3,405 | -2.91% | 3,340,700 | 3兆4090億 | -2.66% | 7.24 | 0.63 |
| 06/10 | 3,493 | 3,509 | 3,436 | 3,507 | +1.27% | 3,640,600 | 3兆5111億 | -0.06% | 7.45 | 0.65 |
| 06/09 | 3,448 | 3,493 | 3,421 | 3,463 | +2.03% | 3,926,600 | 3兆4670億 | -1.45% | 7.36 | 0.64 |
| 06/08 | 3,345 | 3,394 | 3,337 | 3,394 | +1.46% | 3,521,100 | 3兆3979億 | -3.72% | 7.21 | 0.63 |
| 06/05 | 3,352 | 3,390 | 3,300 | 3,345 | +1.46% | 2,342,400 | 3兆3489億 | -5.83% | 7.11 | 0.62 |
| 06/04 | 3,303 | 3,323 | 3,277 | 3,297 | -0.84% | 2,570,600 | 3兆3008億 | -7.91% | 7.01 | 0.61 |
| 06/03 | 3,323 | 3,348 | 3,304 | 3,325 | -1.16% | 2,842,000 | 3兆3289億 | -7.97% | 7.07 | 0.61 |
| 06/02 | 3,398 | 3,398 | 3,334 | 3,364 | -0.65% | 2,876,100 | 3兆3679億 | -7.61% | 7.15 | 0.62 |
| 06/01 | 3,485 | 3,488 | 3,381 | 3,386 | -2.67% | 2,912,500 | 3兆3899億 | -7.81% | 7.2 | 0.62 |
| 05/29 | 3,465 | 3,532 | 3,452 | 3,479 | +0.23% | 5,172,400 | 3兆4830億 | -6.13% | 7.39 | 0.64 |
| 05/28 | 3,524 | 3,526 | 3,469 | 3,471 | -0.83% | 2,430,400 | 3兆4750億 | -7.12% | 7.38 | 0.64 |
| 05/27 | 3,540 | 3,540 | 3,482 | 3,500 | -1.33% | 2,385,200 | 3兆5041億 | -7.06% | 7.44 | 0.64 |
| 05/26 | 3,554 | 3,570 | 3,515 | 3,547 | -0.14% | 2,299,200 | 3兆5511億 | -6.56% | 7.54 | 0.65 |
| 05/25 | 3,553 | 3,553 | 3,496 | 3,552 | -0.03% | 2,264,600 | 3兆5561億 | -7.19% | 7.55 | 0.65 |
| 05/22 | 3,567 | 3,573 | 3,512 | 3,553 | +0.51% | 2,768,700 | 3兆5571億 | -7.76% | 7.55 | 0.65 |
| 05/21 | 3,591 | 3,601 | 3,535 | 3,535 | -0.42% | 2,349,300 | 3兆5391億 | -8.87% | 7.51 | 0.65 |
| 05/20 | 3,608 | 3,609 | 3,521 | 3,550 | -1.63% | 2,895,400 | 3兆5541億 | -9.09% | 7.55 | 0.65 |
| 05/19 | 3,555 | 3,634 | 3,553 | 3,609 | +1.46% | 2,568,200 | 3兆6132億 | -8.21% | 7.67 | 0.66 |
| 05/18 | 3,615 | 3,627 | 3,545 | 3,557 | -2.12% | 2,609,100 | 3兆5611億 | -10.06% | 7.56 | 0.66 |
| 05/15 | 3,616 | 3,641 | 3,563 | 3,634 | +0.44% | 3,211,200 | 3兆6382億 | -8.58% | 7.72 | 0.67 |
| 05/14 | 3,595 | 3,659 | 3,591 | 3,618 | -0.22% | 2,469,100 | 3兆6222億 | -9.39% | 7.69 | 0.67 |
| 05/13 | 3,615 | 3,663 | 3,603 | 3,626 | +1.23% | 2,442,600 | 3兆6302億 | -9.67% | 7.71 | 0.67 |
| 05/12 | 3,588 | 3,613 | 3,551 | 3,582 | +0.06% | 2,408,300 | 3兆5862億 | -11.25% | 7.61 | 0.66 |
| 05/11 | 3,571 | 3,647 | 3,564 | 3,580 | +0.03% | 3,195,300 | 3兆5842億 | -11.82% | 7.61 | 0.66 |
| 05/08 | 3,700 | 3,715 | 3,569 | 3,579 | -2.77% | 3,953,200 | 3兆5832億 | -12.3% | 7.61 | 0.66 |
| 05/07 | 3,555 | 3,721 | 3,552 | 3,681 | +1.94% | 4,824,200 | 3兆6853億 | -10.24% | 7.82 | 0.68 |
| 05/01 | 3,705 | 3,707 | 3,570 | 3,611 | -3.55% | 5,579,600 | 3兆6152億 | -12.4% | 7.67 | 0.67 |
| 04/30 | 3,723 | 3,833 | 3,691 | 3,744 | -7.99% | 7,976,700 | 3兆7484億 | -9.72% | 7.96 | 0.69 |
| 04/28 | 4,109 | 4,161 | 4,063 | 4,069 | +0.42% | 5,280,800 | 4兆737億 | -2.38% | 8.65 | 0.75 |
| 04/27 | 4,055 | 4,102 | 4,027 | 4,052 | -1.41% | 2,248,900 | 4兆567億 | -2.88% | 8.61 | 0.75 |
| 04/24 | 4,109 | 4,122 | 4,062 | 4,110 | +1.76% | 1,967,900 | 4兆1148億 | -1.56% | 8.74 | 0.76 |
| 04/23 | 4,092 | 4,101 | 4,010 | 4,039 | -2.65% | 2,725,400 | 4兆437億 | -3.35% | 8.58 | 0.74 |
| 04/22 | 4,176 | 4,200 | 4,135 | 4,149 | -1.52% | 2,063,800 | 4兆1538億 | -1.05% | 8.82 | 0.76 |
| 04/21 | 4,276 | 4,290 | 4,206 | 4,213 | -0.94% | 2,349,200 | 4兆2179億 | +0.31% | 8.95 | 0.78 |
| 04/20 | 4,188 | 4,275 | 4,188 | 4,253 | +1.38% | 1,851,300 | 4兆2580億 | +1.24% | 9.04 | 0.78 |
| 04/17 | 4,280 | 4,290 | 4,192 | 4,195 | -1.32% | 2,082,300 | 4兆1999億 | -0.12% | 8.92 | 0.77 |
| 04/16 | 4,287 | 4,341 | 4,251 | 4,251 | -1.71% | 2,481,900 | 4兆2560億 | +1.12% | 9.04 | 0.78 |
| 04/15 | 4,333 | 4,430 | 4,291 | 4,325 | +3.15% | 3,961,900 | 4兆3300億 | +2.76% | 9.19 | 0.8 |
| 04/14 | 4,240 | 4,261 | 4,183 | 4,193 | -0.64% | 2,643,700 | 4兆1979億 | -0.38% | 8.91 | 0.77 |
| 04/13 | 4,168 | 4,247 | 4,160 | 4,220 | +0.57% | 1,816,700 | 4兆2249億 | +0.17% | 8.97 | 0.78 |
| 04/10 | 4,266 | 4,283 | 4,196 | 4,196 | -0.57% | 2,276,300 | 4兆2009億 | -0.5% | 8.92 | 0.77 |
| 04/09 | 4,249 | 4,278 | 4,207 | 4,220 | +0.98% | 3,722,700 | 4兆2249億 | -0.14% | 8.97 | 0.78 |
| 04/08 | 4,189 | 4,223 | 4,149 | 4,179 | +3.21% | 3,671,000 | 4兆1839億 | -1.42% | 8.88 | 0.77 |
| 04/07 | 4,077 | 4,119 | 4,032 | 4,049 | -0.76% | 1,596,600 | 4兆537億 | -4.82% | 8.61 | 0.75 |
| 04/06 | 4,144 | 4,159 | 4,080 | 4,080 | -1.5% | 1,281,000 | 4兆848億 | -4.63% | 8.67 | 0.75 |
| 04/03 | 4,158 | 4,205 | 4,140 | 4,142 | -1.15% | 1,661,300 | 4兆1468億 | -3.65% | 8.8 | 0.76 |
| 04/02 | 4,200 | 4,245 | 4,165 | 4,190 | -0.05% | 2,214,900 | 4兆1949億 | -2.94% | 8.91 | 0.77 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1,436 718,000 3/31 | 1,064 532,000 4/23 | 18,441,000 36,882 1/21 | 16.82 | 12.46 | 1.41 | 1.04 | 1兆5437億 | - | 16.68倍 3/31 |
| 2011年 3月期 | 1,554 777,000 5/19 | 1,150 575,000 3/15 | 13,189,500 26,379 10/21 | 12.48 | 9.24 | 1.38 | 1.02 | 1兆6705億 | 1兆2362億 | 10.59倍 3/31 |
| 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 | 11.4 | 9.65 | 1.15 | 0.97 | 1兆5136億 | 1兆2814億 | 11.04倍 3/30 |
| 2013年 3月期 | 2,052 10,260 3/21 | 1,220 610,000 6/26 | 8,198,500 16,397 6/28 | 10.57 | 6.28 | 1.4 | 0.83 | 2兆1135億 | 1兆3115億 | 10.22倍 3/29 |
| 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 | 10.44 | 6.92 | 1.52 | 1.01 | 2兆7954億 | 1兆8519億 | 9.28倍 3/31 |
| 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 | 18.48 | 8.4 | 2.42 | 1.1 | 5兆1088億 | 2兆3216億 | 16.2倍 3/31 |
| 2016年 3月期 | 4,592 22,960 7/24 | 3,651 18,255 8/25 | 4,891,000 978,200 8/25 | 13.39 | 10.65 | 1.95 | 1.55 | 4兆7297億 | 3兆7605億 | 11.61倍 3/31 |
| 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 | 10.54 | 8.17 | 1.54 | 1.19 | 4兆3352億 | 3兆3588億 | 9.09倍 3/31 |
| 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 | 10.68 | 8.7 | 1.38 | 1.12 | 4兆4331億 | 3兆6101億 | 9.99倍 3/30 |
| 2019年 3月期 | 5,244 26,220 3/27 | 3,967 19,835 4/3 | 3,709,500 741,900 3/26 | 11.71 | 8.86 | 1.48 | 1.12 | 5兆4013億 | 4兆860億 | 11.48倍 3/29 |
| 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 | 12.95 | 7.07 | 1.35 | 0.73 | 5兆4085億 | 2兆9540億 | 8.54倍 3/31 |
| 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 | 赤字 | 赤字 | 1.04 | 0.67 | 3兆9479億 | 2兆5502億 | 赤字 3/31 |
| 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 | 赤字 | 赤字 | 1.02 | 0.8 | 3兆8017億 | 2兆9921億 | 赤字 3/31 |
| 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 | 16.07 | 13.21 | 0.94 | 0.77 | 3兆6915億 | 3兆343億 | 14.18倍 3/31 |
| 2024年 3月期 | 4,027 3/25 | 3,167 15,835 4/6 | 13,053,000 2,610,600 5/31 | 10.31 | 8.11 | 0.95 | 0.75 | 4兆1478億 | 3兆2620億 | 9.54倍 3/29 |
| 2025年 3月期 | 3,757 4/1 | 2,744 1/17 | 8,720,500 4/3 | 8.06 | 5.89 | 0.8 | 0.59 | 3兆8697億 | 2兆8263億 | 6.13倍 3/31 |
| 2026年 3月期 | 4,830 2/19 | 2,717 4/7 | 12,339,800 10/30 | 8.46 | 4.76 | 0.91 | 0.51 | 4兆9749億 | 2兆7985億 | 7.15倍 3/31 |
| 最新 | 3,955 2026/8/27 | 1,413,000 | 8.41 予想 | 0.72 実績 | 3兆9596億 | - | ||||
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。
