- 9023
- 2026/09/25
- 時価
- 8929億円
- PER 予
- 17.85倍
- 2025年以降
- 15.18-21.59倍
（2025-2026年） - PBR
- 1.21倍
- 2025年以降
- 1.22-1.68倍
（2025-2026年） - 配当 予
- 2.86%
- ROE 予
- 6.77%
- ROA 予
- 2.44%
- 資料
- Link
- CSV,JSON
東京地下鉄（9023）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,533
- 始値
- 1,530
- 高値
- 1,541
- 安値
- 1,529
- 終値 +0.26%
- 1,537
- 出来高 -19.85%
- 2,041,100
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,542 - 株価（25日）
移動平均値 - +2.19%
1,504 - 出来高（5日）
移動平均値 - +3.07%
1,980,260
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,530 | 1,541 | 1,529 | 1,537 | +0.26% | 2,041,100 | - | +2.19% | - | - |
| 09/24 | 1,560 | 1,560 | 1,533 | 1,533 | -1.73% | 2,546,700 | - | +2.2% | - | - |
| 09/18 | 1,541 | 1,560 | 1,536 | 1,560 | +0.65% | 2,729,400 | - | +4.21% | - | - |
| 09/17 | 1,535 | 1,554 | 1,534 | 1,550 | +1.17% | 1,341,700 | - | +3.82% | - | - |
| 09/16 | 1,547 | 1,549 | 1,530 | 1,532 | -0.52% | 1,242,400 | - | +2.89% | - | - |
| 09/15 | 1,569 | 1,572 | 1,536 | 1,540 | -0.65% | 1,272,700 | - | +3.63% | - | - |
| 09/14 | 1,547 | 1,560 | 1,537 | 1,550 | +1.51% | 1,752,400 | - | +4.52% | - | - |
| 09/11 | 1,524 | 1,536 | 1,519 | 1,527 | +0.53% | 2,063,300 | - | +3.18% | - | - |
| 09/10 | 1,526 | 1,532 | 1,518 | 1,519 | -0.46% | 1,529,500 | - | +2.84% | - | - |
| 09/09 | 1,526 | 1,526 | 1,509 | 1,526 | -0.2% | 2,249,100 | - | +3.53% | - | - |
| 09/08 | 1,488 | 1,529 | 1,484 | 1,529 | +3.03% | 2,405,100 | - | +4.01% | - | - |
| 09/07 | 1,497 | 1,500 | 1,482 | 1,484 | -0.8% | 1,317,400 | - | +1.09% | - | - |
| 09/04 | 1,502 | 1,505 | 1,490 | 1,496 | +0.27% | 1,606,900 | - | +1.98% | - | - |
| 09/03 | 1,484 | 1,501 | 1,481 | 1,492 | +0.47% | 1,720,800 | - | +1.7% | - | - |
| 09/02 | 1,466 | 1,486 | 1,462 | 1,485 | +0.95% | 1,827,200 | - | +1.16% | - | - |
| 09/01 | 1,464 | 1,488 | 1,464 | 1,471 | 0% | 1,551,900 | - | +0.2% | - | - |
| 08/31 | 1,473 | 1,477 | 1,463 | 1,471 | -0.2% | 1,530,200 | - | +0.27% | - | - |
| 08/28 | 1,475 | 1,477 | 1,467 | 1,474 | -0.27% | 1,048,600 | - | +0.55% | - | - |
| 08/27 | 1,475 | 1,484 | 1,467 | 1,478 | +0.14% | 1,045,600 | - | +0.96% | - | - |
| 08/26 | 1,486 | 1,490 | 1,475 | 1,476 | -0.67% | 1,054,900 | - | +0.89% | - | - |
| 08/25 | 1,490 | 1,499 | 1,485 | 1,486 | +0.47% | 1,293,200 | - | +1.64% | - | - |
| 08/24 | 1,480 | 1,484 | 1,465 | 1,479 | -0.07% | 1,240,800 | - | +1.23% | - | - |
| 08/21 | 1,467 | 1,483 | 1,466 | 1,480 | +0.61% | 1,360,400 | - | +1.3% | - | - |
| 08/20 | 1,462 | 1,476 | 1,454 | 1,471 | +1.45% | 1,491,500 | - | +0.75% | - | - |
| 08/19 | 1,450 | 1,452 | 1,434 | 1,450 | +0.62% | 1,650,300 | - | -0.62% | - | - |
| 08/18 | 1,440 | 1,449 | 1,431 | 1,441 | -0.35% | 1,543,800 | - | -1.3% | - | - |
| 08/17 | 1,465 | 1,466 | 1,443 | 1,446 | -1.16% | 1,474,300 | - | -0.96% | - | - |
| 08/14 | 1,455 | 1,465 | 1,449 | 1,463 | +0.48% | 1,391,800 | - | +0.21% | - | - |
| 08/13 | 1,464 | 1,468 | 1,453 | 1,456 | -0.55% | 1,286,000 | - | -0.34% | - | - |
| 08/12 | 1,466 | 1,471 | 1,454 | 1,464 | 0% | 1,516,600 | - | +0.14% | - | - |
| 08/10 | 1,473 | 1,473 | 1,455 | 1,464 | -0.34% | 1,575,400 | - | +0.14% | - | - |
| 08/07 | 1,455 | 1,474 | 1,447 | 1,469 | +1.17% | 1,848,100 | - | +0.55% | - | - |
| 08/06 | 1,436 | 1,454 | 1,433 | 1,452 | +1.11% | 2,211,600 | - | -0.62% | - | - |
| 08/05 | 1,421 | 1,436 | 1,415 | 1,436 | +0.14% | 2,273,100 | - | -1.51% | - | - |
| 08/04 | 1,475 | 1,476 | 1,432 | 1,434 | -2.52% | 2,484,000 | - | -1.65% | - | - |
| 08/03 | 1,455 | 1,476 | 1,446 | 1,471 | +0.89% | 3,674,300 | - | +0.89% | - | - |
| 07/31 | 1,464 | 1,476 | 1,441 | 1,458 | -2.8% | 3,024,600 | - | +0.28% | - | - |
| 07/30 | 1,520 | 1,528 | 1,482 | 1,500 | -1.19% | 2,807,800 | - | +3.38% | - | - |
| 07/29 | 1,492 | 1,532 | 1,489 | 1,518 | +2.36% | 4,075,700 | - | +4.98% | - | - |
| 07/28 | 1,468 | 1,488 | 1,464 | 1,483 | +1.64% | 2,366,200 | - | +2.91% | - | - |
| 07/27 | 1,445 | 1,465 | 1,443 | 1,459 | +1.67% | 2,103,300 | - | +1.6% | - | - |
| 07/24 | 1,420 | 1,446 | 1,417 | 1,435 | +0.56% | 1,622,700 | - | +0.21% | - | - |
| 07/23 | 1,445 | 1,446 | 1,422 | 1,427 | -1.38% | 1,936,300 | - | -0.14% | - | - |
| 07/22 | 1,448 | 1,452 | 1,435 | 1,447 | -0.62% | 1,867,100 | - | +1.54% | - | - |
| 07/21 | 1,490 | 1,492 | 1,456 | 1,456 | -1.09% | 2,607,900 | - | +2.54% | - | - |
| 07/17 | 1,480 | 1,490 | 1,466 | 1,472 | +0.27% | 1,765,600 | - | +3.95% | - | - |
| 07/16 | 1,462 | 1,476 | 1,459 | 1,468 | +0.41% | 1,063,500 | - | +4.04% | - | - |
| 07/15 | 1,476 | 1,477 | 1,455 | 1,462 | +0.55% | 1,794,000 | - | +3.98% | - | - |
| 07/14 | 1,476 | 1,494 | 1,453 | 1,454 | -0.41% | 2,267,600 | - | +3.71% | - | - |
| 07/13 | 1,443 | 1,463 | 1,430 | 1,460 | +1.39% | 1,747,900 | - | +4.43% | - | - |
| 07/10 | 1,450 | 1,451 | 1,434 | 1,440 | -0.76% | 2,143,200 | - | +3.23% | - | - |
| 07/09 | 1,479 | 1,484 | 1,443 | 1,451 | -2.62% | 3,345,100 | - | +4.16% | - | - |
| 07/08 | 1,489 | 1,494 | 1,476 | 1,490 | +0.47% | 1,693,700 | - | +7.19% | - | - |
| 07/07 | 1,469 | 1,490 | 1,456 | 1,483 | +1.16% | 1,742,900 | - | +7% | - | - |
| 07/06 | 1,445 | 1,475 | 1,444 | 1,466 | +1.45% | 2,003,300 | - | +6% | - | - |
| 07/03 | 1,480 | 1,491 | 1,443 | 1,445 | -0.41% | 2,938,600 | - | +4.63% | - | - |
| 07/02 | 1,411 | 1,452 | 1,408 | 1,451 | +4.01% | 3,401,300 | - | +5.07% | - | - |
| 07/01 | 1,420 | 1,422 | 1,390 | 1,395 | -1.9% | 1,892,900 | - | +0.94% | - | - |
| 06/30 | 1,432 | 1,439 | 1,416 | 1,422 | -0.42% | 2,638,700 | - | +2.67% | - | - |
| 06/29 | 1,394 | 1,429 | 1,392 | 1,428 | +2.96% | 2,762,600 | - | +2.96% | - | - |
| 06/26 | 1,381 | 1,388 | 1,369 | 1,387 | +0.58% | 2,216,200 | - | -0.14% | - | - |
| 06/25 | 1,390 | 1,398 | 1,377 | 1,379 | -0.07% | 1,638,800 | - | -1.08% | - | - |
| 06/24 | 1,385 | 1,402 | 1,375 | 1,380 | +0.15% | 2,661,300 | - | -1.36% | - | - |
| 06/23 | 1,364 | 1,378 | 1,360 | 1,378 | +1.32% | 2,265,500 | - | -1.92% | - | - |
| 06/22 | 1,350 | 1,372 | 1,347 | 1,360 | -0.87% | 2,921,000 | - | -3.61% | - | - |
| 06/19 | 1,340 | 1,372 | 1,333 | 1,372 | +2.39% | 5,972,500 | - | -3.24% | - | - |
| 06/18 | 1,329 | 1,344 | 1,325 | 1,340 | +0.75% | 2,194,900 | - | -5.96% | - | - |
| 06/17 | 1,335 | 1,342 | 1,324 | 1,330 | +0.15% | 1,818,400 | - | -7.12% | - | - |
| 06/16 | 1,336 | 1,337 | 1,316 | 1,328 | -1.48% | 4,055,600 | - | -7.78% | - | - |
| 06/15 | 1,349 | 1,353 | 1,340 | 1,348 | 0% | 3,439,800 | - | -6.91% | - | - |
| 06/12 | 1,348 | 1,356 | 1,338 | 1,348 | -0.37% | 3,681,800 | - | -7.29% | - | - |
| 06/11 | 1,388 | 1,395 | 1,345 | 1,353 | -0.37% | 5,153,200 | - | -7.39% | - | - |
| 06/10 | 1,358 | 1,371 | 1,341 | 1,358 | +0.37% | 6,467,000 | - | -7.49% | - | - |
| 06/09 | 1,407 | 1,409 | 1,353 | 1,353 | -3.5% | 5,475,000 | - | -8.27% | - | - |
| 06/08 | 1,376 | 1,402 | 1,376 | 1,402 | +1.23% | 6,187,400 | - | -5.53% | - | - |
| 06/05 | 1,375 | 1,400 | 1,370 | 1,385 | +1.09% | 4,173,900 | - | -7.11% | - | - |
| 06/04 | 1,382 | 1,387 | 1,363 | 1,370 | -1.23% | 3,278,400 | - | -8.61% | - | - |
| 06/03 | 1,382 | 1,391 | 1,363 | 1,387 | -0.79% | 4,234,200 | - | -7.96% | - | - |
| 06/02 | 1,416 | 1,417 | 1,398 | 1,398 | -1.62% | 3,376,700 | - | -7.72% | - | - |
| 06/01 | 1,455 | 1,457 | 1,416 | 1,421 | -2.8% | 4,084,000 | - | -6.7% | - | - |
| 05/29 | 1,464 | 1,472 | 1,460 | 1,462 | -0.2% | 2,600,800 | - | -4.44% | - | - |
| 05/28 | 1,473 | 1,480 | 1,459 | 1,465 | -0.2% | 2,097,600 | - | -4.62% | - | - |
| 05/27 | 1,462 | 1,482 | 1,457 | 1,468 | +0.2% | 2,876,200 | - | -4.74% | - | - |
| 05/26 | 1,492 | 1,493 | 1,465 | 1,465 | -2.01% | 2,911,800 | - | -5.24% | - | - |
| 05/25 | 1,495 | 1,496 | 1,479 | 1,495 | -0.27% | 2,873,100 | - | -3.67% | - | - |
| 05/22 | 1,505 | 1,512 | 1,498 | 1,499 | -0.53% | 2,408,700 | - | -3.66% | - | - |
| 05/21 | 1,536 | 1,543 | 1,507 | 1,507 | -1.89% | 2,191,300 | - | -3.4% | - | - |
| 05/20 | 1,532 | 1,538 | 1,524 | 1,536 | +0.26% | 1,349,800 | - | -1.79% | - | - |
| 05/19 | 1,537 | 1,547 | 1,524 | 1,532 | -0.33% | 1,745,100 | - | -2.3% | - | - |
| 05/18 | 1,543 | 1,544 | 1,528 | 1,537 | -0.39% | 1,607,700 | - | -2.29% | - | - |
| 05/15 | 1,522 | 1,543 | 1,510 | 1,543 | +1.92% | 2,355,900 | - | -2.16% | - | - |
| 05/14 | 1,525 | 1,537 | 1,504 | 1,514 | -0.66% | 1,516,500 | - | -4.3% | - | - |
| 05/13 | 1,518 | 1,539 | 1,516 | 1,524 | +0.4% | 1,572,000 | - | -4.03% | - | - |
| 05/12 | 1,504 | 1,520 | 1,499 | 1,518 | +0.86% | 1,515,800 | - | -4.71% | - | - |
| 05/11 | 1,510 | 1,510 | 1,497 | 1,505 | -0.79% | 2,204,800 | - | -5.82% | - | - |
| 05/08 | 1,540 | 1,553 | 1,510 | 1,517 | -1.49% | 2,625,700 | - | -5.36% | - | - |
| 05/07 | 1,532 | 1,555 | 1,528 | 1,540 | -0.26% | 2,531,700 | - | -4.17% | - | - |
| 05/01 | 1,559 | 1,560 | 1,492 | 1,544 | -1.53% | 6,469,200 | - | -4.16% | - | - |
| 04/30 | 1,595 | 1,605 | 1,558 | 1,568 | -1.07% | 4,684,400 | - | -2.85% | - | - |
| 04/28 | 1,580 | 1,586 | 1,573 | 1,585 | +0.63% | 1,466,400 | - | -1.92% | - | - |
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 | |
| 2025年 3月期 | 1,997 3/24 | 1,532 12/25 | 173,716,800 10/23 | 1兆1602億 | 8900億9200万 | +10.11% 4/23 | -7.68% 12/17 |
| 2026年 3月期 | 2,125 4/23 | 1,543 12/22 | 24,928,500 2/27 | 1兆2346億 | 8964億8300万 | +5.04% 8/20 | -6.1% 5/9 |
| 最新 | 1,537 2026/9/25 | 2,041,100 | 8929億9700万 | +2.19% 1,504 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/25 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
1,457円（2026/05/27） - 5%（1.05倍）
1,537円（9/25）
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。
