- 9023
- 2026/09/07
- 時価
- 8622億円
- PER 予
- 17.23倍
- 2025年以降
- 15.18-21.59倍
（2025-2026年） - PBR
- 1.17倍
- 2025年以降
- 1.22-1.68倍
（2025-2026年） - 配当 予
- 2.96%
- 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
9/7
- 前日 (9/4)
- 1,496
- 始値
- 1,497
- 高値
- 1,500
- 安値
- 1,482
- 終値 -0.8%
- 1,484
- 出来高 -18.02%
- 1,317,400
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,486 - 株価（25日）
移動平均値 - +1.09%
1,468 - 出来高（5日）
移動平均値 - -17.91%
1,604,840
2026/04/13～2026/09/07
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 | ||||||||||
| 09/07 | 1,497 | 1,500 | 1,482 | 1,484 | -0.8% | 1,317,400 | 8622億400万 | +1.09% | 17.23 | 1.17 |
| 09/04 | 1,502 | 1,505 | 1,490 | 1,496 | +0.27% | 1,606,900 | 8691億7600万 | +1.98% | 17.37 | 1.18 |
| 09/03 | 1,484 | 1,501 | 1,481 | 1,492 | +0.47% | 1,720,800 | 8668億5200万 | +1.7% | 17.33 | 1.17 |
| 09/02 | 1,466 | 1,486 | 1,462 | 1,485 | +0.95% | 1,827,200 | 8627億8500万 | +1.16% | 17.24 | 1.17 |
| 09/01 | 1,464 | 1,488 | 1,464 | 1,471 | 0% | 1,551,900 | 8546億5100万 | +0.2% | 17.08 | 1.16 |
| 08/31 | 1,473 | 1,477 | 1,463 | 1,471 | -0.2% | 1,530,200 | 8546億5100万 | +0.27% | 17.08 | 1.16 |
| 08/28 | 1,475 | 1,477 | 1,467 | 1,474 | -0.27% | 1,048,600 | 8563億9400万 | +0.55% | 17.12 | 1.16 |
| 08/27 | 1,475 | 1,484 | 1,467 | 1,478 | +0.14% | 1,045,600 | 8587億1800万 | +0.96% | 17.16 | 1.16 |
| 08/26 | 1,486 | 1,490 | 1,475 | 1,476 | -0.67% | 1,054,900 | 8575億5600万 | +0.89% | 17.14 | 1.16 |
| 08/25 | 1,490 | 1,499 | 1,485 | 1,486 | +0.47% | 1,293,200 | 8633億6600万 | +1.64% | 17.26 | 1.17 |
| 08/24 | 1,480 | 1,484 | 1,465 | 1,479 | -0.07% | 1,240,800 | 8592億9900万 | +1.23% | 17.17 | 1.16 |
| 08/21 | 1,467 | 1,483 | 1,466 | 1,480 | +0.61% | 1,360,400 | 8598億8000万 | +1.3% | 17.19 | 1.16 |
| 08/20 | 1,462 | 1,476 | 1,454 | 1,471 | +1.45% | 1,491,500 | 8546億5100万 | +0.75% | 17.08 | 1.16 |
| 08/19 | 1,450 | 1,452 | 1,434 | 1,450 | +0.62% | 1,650,300 | 8424億5000万 | -0.62% | 16.84 | 1.14 |
| 08/18 | 1,440 | 1,449 | 1,431 | 1,441 | -0.35% | 1,543,800 | 8372億2100万 | -1.3% | 16.73 | 1.13 |
| 08/17 | 1,465 | 1,466 | 1,443 | 1,446 | -1.16% | 1,474,300 | 8401億2600万 | -0.96% | 16.79 | 1.14 |
| 08/14 | 1,455 | 1,465 | 1,449 | 1,463 | +0.48% | 1,391,800 | 8500億300万 | +0.21% | 16.99 | 1.15 |
| 08/13 | 1,464 | 1,468 | 1,453 | 1,456 | -0.55% | 1,286,000 | 8459億3600万 | -0.34% | 16.91 | 1.14 |
| 08/12 | 1,466 | 1,471 | 1,454 | 1,464 | 0% | 1,516,600 | 8505億8400万 | +0.14% | 17 | 1.15 |
| 08/10 | 1,473 | 1,473 | 1,455 | 1,464 | -0.34% | 1,575,400 | 8505億8400万 | +0.14% | 17 | 1.15 |
| 08/07 | 1,455 | 1,474 | 1,447 | 1,469 | +1.17% | 1,848,100 | 8534億8900万 | +0.55% | 17.06 | 1.15 |
| 08/06 | 1,436 | 1,454 | 1,433 | 1,452 | +1.11% | 2,211,600 | 8436億1200万 | -0.62% | 16.86 | 1.14 |
| 08/05 | 1,421 | 1,436 | 1,415 | 1,436 | +0.14% | 2,273,100 | 8343億1600万 | -1.51% | 16.67 | 1.13 |
| 08/04 | 1,475 | 1,476 | 1,432 | 1,434 | -2.52% | 2,484,000 | 8331億5400万 | -1.65% | 16.65 | 1.13 |
| 08/03 | 1,455 | 1,476 | 1,446 | 1,471 | +0.89% | 3,674,300 | 8546億5100万 | +0.89% | 17.08 | 1.16 |
| 07/31 | 1,464 | 1,476 | 1,441 | 1,458 | -2.8% | 3,024,600 | 8470億9800万 | +0.28% | 16.93 | 1.15 |
| 07/30 | 1,520 | 1,528 | 1,482 | 1,500 | -1.19% | 2,807,800 | 8715億 | +3.38% | 17.42 | 1.18 |
| 07/29 | 1,492 | 1,532 | 1,489 | 1,518 | +2.36% | 4,075,700 | 8819億5800万 | +4.98% | 17.63 | 1.19 |
| 07/28 | 1,468 | 1,488 | 1,464 | 1,483 | +1.64% | 2,366,200 | 8616億2300万 | +2.91% | 17.22 | 1.17 |
| 07/27 | 1,445 | 1,465 | 1,443 | 1,459 | +1.67% | 2,103,300 | 8476億7900万 | +1.6% | 16.94 | 1.15 |
| 07/24 | 1,420 | 1,446 | 1,417 | 1,435 | +0.56% | 1,622,700 | 8337億3500万 | +0.21% | 16.66 | 1.13 |
| 07/23 | 1,445 | 1,446 | 1,422 | 1,427 | -1.38% | 1,936,300 | 8290億8700万 | -0.14% | 16.57 | 1.12 |
| 07/22 | 1,448 | 1,452 | 1,435 | 1,447 | -0.62% | 1,867,100 | 8407億700万 | +1.54% | 16.8 | 1.14 |
| 07/21 | 1,490 | 1,492 | 1,456 | 1,456 | -1.09% | 2,607,900 | 8459億3600万 | +2.54% | 16.91 | 1.14 |
| 07/17 | 1,480 | 1,490 | 1,466 | 1,472 | +0.27% | 1,765,600 | 8552億3200万 | +3.95% | 17.09 | 1.16 |
| 07/16 | 1,462 | 1,476 | 1,459 | 1,468 | +0.41% | 1,063,500 | 8529億800万 | +4.04% | 17.05 | 1.15 |
| 07/15 | 1,476 | 1,477 | 1,455 | 1,462 | +0.55% | 1,794,000 | 8494億2200万 | +3.98% | 16.98 | 1.15 |
| 07/14 | 1,476 | 1,494 | 1,453 | 1,454 | -0.41% | 2,267,600 | 8447億7400万 | +3.71% | 16.88 | 1.14 |
| 07/13 | 1,443 | 1,463 | 1,430 | 1,460 | +1.39% | 1,747,900 | 8482億6000万 | +4.43% | 16.95 | 1.15 |
| 07/10 | 1,450 | 1,451 | 1,434 | 1,440 | -0.76% | 2,143,200 | 8366億4000万 | +3.23% | 16.72 | 1.13 |
| 07/09 | 1,479 | 1,484 | 1,443 | 1,451 | -2.62% | 3,345,100 | 8430億3100万 | +4.16% | 16.85 | 1.14 |
| 07/08 | 1,489 | 1,494 | 1,476 | 1,490 | +0.47% | 1,693,700 | 8656億9000万 | +7.19% | 17.3 | 1.17 |
| 07/07 | 1,469 | 1,490 | 1,456 | 1,483 | +1.16% | 1,742,900 | 8616億2300万 | +7% | 17.22 | 1.17 |
| 07/06 | 1,445 | 1,475 | 1,444 | 1,466 | +1.45% | 2,003,300 | 8517億4600万 | +6% | 17.02 | 1.15 |
| 07/03 | 1,480 | 1,491 | 1,443 | 1,445 | -0.41% | 2,938,600 | 8395億4500万 | +4.63% | 16.78 | 1.14 |
| 07/02 | 1,411 | 1,452 | 1,408 | 1,451 | +4.01% | 3,401,300 | 8430億3100万 | +5.07% | 16.85 | 1.14 |
| 07/01 | 1,420 | 1,422 | 1,390 | 1,395 | -1.9% | 1,892,900 | 8104億9500万 | +0.94% | 16.2 | 1.1 |
| 06/30 | 1,432 | 1,439 | 1,416 | 1,422 | -0.42% | 2,638,700 | 8261億8200万 | +2.67% | 16.51 | 1.12 |
| 06/29 | 1,394 | 1,429 | 1,392 | 1,428 | +2.96% | 2,762,600 | 8296億6800万 | +2.96% | 16.58 | 1.12 |
| 06/26 | 1,381 | 1,388 | 1,369 | 1,387 | +0.58% | 2,216,200 | 8058億4700万 | -0.14% | 16.11 | 1.09 |
| 06/25 | 1,390 | 1,398 | 1,377 | 1,379 | -0.07% | 1,638,800 | 8011億9900万 | -1.08% | 16.01 | 1.08 |
| 06/24 | 1,385 | 1,402 | 1,375 | 1,380 | +0.15% | 2,661,300 | 8017億8000万 | -1.36% | 16.02 | 1.08 |
| 06/23 | 1,364 | 1,378 | 1,360 | 1,378 | +1.32% | 2,265,500 | 8006億1800万 | -1.92% | 16 | 1.08 |
| 06/22 | 1,350 | 1,372 | 1,347 | 1,360 | -0.87% | 2,921,000 | 7901億6000万 | -3.61% | 15.79 | 1.07 |
| 06/19 | 1,340 | 1,372 | 1,333 | 1,372 | +2.39% | 5,972,500 | 7971億3200万 | -3.24% | 15.93 | 1.08 |
| 06/18 | 1,329 | 1,344 | 1,325 | 1,340 | +0.75% | 2,194,900 | 7785億4000万 | -5.96% | 15.56 | 1.05 |
| 06/17 | 1,335 | 1,342 | 1,324 | 1,330 | +0.15% | 1,818,400 | 7727億3000万 | -7.12% | 15.44 | 1.04 |
| 06/16 | 1,336 | 1,337 | 1,316 | 1,328 | -1.48% | 4,055,600 | 7715億6800万 | -7.78% | 15.42 | 1.04 |
| 06/15 | 1,349 | 1,353 | 1,340 | 1,348 | 0% | 3,439,800 | 7831億8800万 | -6.91% | 15.65 | 1.06 |
| 06/12 | 1,348 | 1,356 | 1,338 | 1,348 | -0.37% | 3,681,800 | 7831億8800万 | -7.29% | 15.65 | 1.06 |
| 06/11 | 1,388 | 1,395 | 1,345 | 1,353 | -0.37% | 5,153,200 | 7860億9300万 | -7.39% | 15.71 | 1.06 |
| 06/10 | 1,358 | 1,371 | 1,341 | 1,358 | +0.37% | 6,467,000 | 7889億9800万 | -7.49% | 15.77 | 1.07 |
| 06/09 | 1,407 | 1,409 | 1,353 | 1,353 | -3.5% | 5,475,000 | 7860億9300万 | -8.27% | 15.71 | 1.06 |
| 06/08 | 1,376 | 1,402 | 1,376 | 1,402 | +1.23% | 6,187,400 | 8145億6200万 | -5.53% | 16.28 | 1.1 |
| 06/05 | 1,375 | 1,400 | 1,370 | 1,385 | +1.09% | 4,173,900 | 8046億8500万 | -7.11% | 16.08 | 1.09 |
| 06/04 | 1,382 | 1,387 | 1,363 | 1,370 | -1.23% | 3,278,400 | 7959億7000万 | -8.61% | 15.91 | 1.08 |
| 06/03 | 1,382 | 1,391 | 1,363 | 1,387 | -0.79% | 4,234,200 | 8058億4700万 | -7.96% | 16.11 | 1.09 |
| 06/02 | 1,416 | 1,417 | 1,398 | 1,398 | -1.62% | 3,376,700 | 8122億3800万 | -7.72% | 16.23 | 1.1 |
| 06/01 | 1,455 | 1,457 | 1,416 | 1,421 | -2.8% | 4,084,000 | 8256億100万 | -6.7% | 16.5 | 1.12 |
| 05/29 | 1,464 | 1,472 | 1,460 | 1,462 | -0.2% | 2,600,800 | 8494億2200万 | -4.44% | 16.98 | 1.15 |
| 05/28 | 1,473 | 1,480 | 1,459 | 1,465 | -0.2% | 2,097,600 | 8511億6500万 | -4.62% | 17.01 | 1.15 |
| 05/27 | 1,462 | 1,482 | 1,457 | 1,468 | +0.2% | 2,876,200 | 8529億800万 | -4.74% | 17.05 | 1.15 |
| 05/26 | 1,492 | 1,493 | 1,465 | 1,465 | -2.01% | 2,911,800 | 8511億6500万 | -5.24% | 17.01 | 1.15 |
| 05/25 | 1,495 | 1,496 | 1,479 | 1,495 | -0.27% | 2,873,100 | 8685億9500万 | -3.67% | 17.36 | 1.17 |
| 05/22 | 1,505 | 1,512 | 1,498 | 1,499 | -0.53% | 2,408,700 | 8709億1900万 | -3.66% | 17.41 | 1.18 |
| 05/21 | 1,536 | 1,543 | 1,507 | 1,507 | -1.89% | 2,191,300 | 8755億6700万 | -3.4% | 17.5 | 1.18 |
| 05/20 | 1,532 | 1,538 | 1,524 | 1,536 | +0.26% | 1,349,800 | 8924億1600万 | -1.79% | 17.84 | 1.21 |
| 05/19 | 1,537 | 1,547 | 1,524 | 1,532 | -0.33% | 1,745,100 | 8900億9200万 | -2.3% | 17.79 | 1.2 |
| 05/18 | 1,543 | 1,544 | 1,528 | 1,537 | -0.39% | 1,607,700 | 8929億9700万 | -2.29% | 17.85 | 1.21 |
| 05/15 | 1,522 | 1,543 | 1,510 | 1,543 | +1.92% | 2,355,900 | 8964億8300万 | -2.16% | 17.92 | 1.21 |
| 05/14 | 1,525 | 1,537 | 1,504 | 1,514 | -0.66% | 1,516,500 | 8796億3400万 | -4.3% | 17.58 | 1.19 |
| 05/13 | 1,518 | 1,539 | 1,516 | 1,524 | +0.4% | 1,572,000 | 8854億4400万 | -4.03% | 17.7 | 1.2 |
| 05/12 | 1,504 | 1,520 | 1,499 | 1,518 | +0.86% | 1,515,800 | 8819億5800万 | -4.71% | 17.63 | 1.19 |
| 05/11 | 1,510 | 1,510 | 1,497 | 1,505 | -0.79% | 2,204,800 | 8744億500万 | -5.82% | 17.48 | 1.18 |
| 05/08 | 1,540 | 1,553 | 1,510 | 1,517 | -1.49% | 2,625,700 | 8813億7700万 | -5.36% | 17.62 | 1.19 |
| 05/07 | 1,532 | 1,555 | 1,528 | 1,540 | -0.26% | 2,531,700 | 8947億4000万 | -4.17% | 17.88 | 1.21 |
| 05/01 | 1,559 | 1,560 | 1,492 | 1,544 | -1.53% | 6,469,200 | 8970億6400万 | -4.16% | 17.93 | 1.21 |
| 04/30 | 1,595 | 1,605 | 1,558 | 1,568 | -1.07% | 4,684,400 | 9110億800万 | -2.85% | 18.21 | 1.23 |
| 04/28 | 1,580 | 1,586 | 1,573 | 1,585 | +0.63% | 1,466,400 | 9208億8500万 | -1.92% | 18.4 | 1.25 |
| 04/27 | 1,576 | 1,582 | 1,568 | 1,575 | -0.38% | 1,320,500 | 9150億7500万 | -2.66% | 18.29 | 1.24 |
| 04/24 | 1,579 | 1,590 | 1,578 | 1,581 | +0.19% | 1,192,400 | 9185億6100万 | -2.41% | 18.36 | 1.24 |
| 04/23 | 1,580 | 1,589 | 1,573 | 1,578 | -0.38% | 2,505,500 | 9168億1800万 | -2.65% | 18.32 | 1.24 |
| 04/22 | 1,606 | 1,606 | 1,584 | 1,584 | -1.61% | 2,339,000 | 9203億400万 | -2.4% | 18.39 | 1.24 |
| 04/21 | 1,613 | 1,616 | 1,599 | 1,610 | +0.31% | 1,577,000 | 9354億1000万 | -0.92% | 18.7 | 1.26 |
| 04/20 | 1,603 | 1,608 | 1,598 | 1,605 | +0.12% | 1,219,100 | 9325億500万 | -1.29% | 18.64 | 1.26 |
| 04/17 | 1,595 | 1,603 | 1,592 | 1,603 | +0.69% | 1,577,600 | 9313億4300万 | -1.48% | 18.61 | 1.26 |
| 04/16 | 1,602 | 1,609 | 1,592 | 1,592 | -0.44% | 1,953,100 | 9249億5200万 | -2.27% | 18.49 | 1.25 |
| 04/15 | 1,595 | 1,605 | 1,593 | 1,599 | +0.31% | 1,515,400 | 9290億1900万 | -2.08% | 18.57 | 1.26 |
| 04/14 | 1,596 | 1,607 | 1,591 | 1,594 | -0.69% | 1,694,200 | 9261億1400万 | -2.51% | 18.51 | 1.25 |
| 04/13 | 1,600 | 1,611 | 1,597 | 1,605 | +0.12% | 1,665,200 | 9325億500万 | -2.01% | 18.64 | 1.26 |
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 | 1,484 2026/9/7 | 1,317,400 | 8622億400万 | +1.09% 1,468 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/07 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,457円（2026/05/27） - 2%（1.02倍）
1,484円（9/7）
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。
