- 9024
- 2026/09/28
- 時価
- 1兆1056億円
- PER 予
- 34.06倍
- 2015年以降
- 赤字-131.29倍
（2015-2026年） - PBR
- 1.6倍
- 2015年以降
- 0.9-3.22倍
（2015-2026年） - 配当 予
- 1.16%
- ROE 予
- 4.7%
- ROA 予
- 1.55%
- 資料
- Link
- CSV,JSON
西武 HD（9024）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,586
- 始値
- 3,612
- 高値
- 3,637
- 安値
- 3,582
- 終値 +0.84%
- 3,616
- 出来高 +105.19%
- 2,269,200
乖離率
- 株価（5日）
移動平均値 - +0.39%
3,602 - 株価（25日）
移動平均値 - +3.14%
3,506 - 出来高（5日）
移動平均値 - +43.98%
1,576,100
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 | 3,612 | 3,637 | 3,582 | 3,616 | +0.84% | 2,269,200 | - | +3.14% | - | - |
| 09/25 | 3,587 | 3,605 | 3,551 | 3,586 | +0.99% | 1,105,900 | - | +2.6% | - | - |
| 09/24 | 3,600 | 3,613 | 3,539 | 3,551 | -1.74% | 1,667,300 | - | +1.95% | - | - |
| 09/18 | 3,643 | 3,657 | 3,585 | 3,614 | -0.74% | 2,052,600 | - | +4.09% | - | - |
| 09/17 | 3,593 | 3,646 | 3,554 | 3,641 | +2.53% | 785,500 | - | +5.2% | - | - |
| 09/16 | 3,497 | 3,559 | 3,489 | 3,551 | +1.63% | 905,000 | - | +3.05% | - | - |
| 09/15 | 3,644 | 3,658 | 3,494 | 3,494 | -3.19% | 752,500 | - | +1.57% | - | - |
| 09/14 | 3,577 | 3,645 | 3,577 | 3,609 | +2.91% | 721,400 | - | +5.25% | - | - |
| 09/11 | 3,510 | 3,545 | 3,474 | 3,507 | -1.65% | 1,081,700 | - | +2.57% | - | - |
| 09/10 | 3,589 | 3,634 | 3,566 | 3,566 | -1.98% | 793,900 | - | +4.61% | - | - |
| 09/09 | 3,600 | 3,652 | 3,577 | 3,638 | +1.06% | 1,268,200 | - | +7.09% | - | - |
| 09/08 | 3,558 | 3,609 | 3,535 | 3,600 | +1.95% | 1,027,600 | - | +6.35% | - | - |
| 09/07 | 3,538 | 3,580 | 3,511 | 3,531 | +0.46% | 951,200 | - | +4.47% | - | - |
| 09/04 | 3,440 | 3,515 | 3,429 | 3,515 | +0.57% | 1,324,400 | - | +3.96% | - | - |
| 09/03 | 3,442 | 3,495 | 3,418 | 3,495 | +1.54% | 1,286,600 | - | +3.22% | - | - |
| 09/02 | 3,430 | 3,484 | 3,410 | 3,442 | -0.78% | 1,719,100 | - | +1.35% | - | - |
| 09/01 | 3,469 | 3,544 | 3,438 | 3,469 | +1.08% | 1,427,600 | - | +1.82% | - | - |
| 08/31 | 3,370 | 3,448 | 3,370 | 3,432 | +1.36% | 14,393,000 | - | +0.5% | - | - |
| 08/28 | 3,346 | 3,394 | 3,339 | 3,386 | +0.42% | 1,224,300 | - | -0.99% | - | - |
| 08/27 | 3,286 | 3,380 | 3,268 | 3,372 | +0.48% | 2,034,300 | - | -1.58% | - | - |
| 08/26 | 3,387 | 3,400 | 3,337 | 3,356 | -1.35% | 1,286,500 | - | -2.21% | - | - |
| 08/25 | 3,415 | 3,484 | 3,390 | 3,402 | -0.82% | 1,066,400 | - | -1.13% | - | - |
| 08/24 | 3,409 | 3,453 | 3,396 | 3,430 | +0.62% | 981,300 | - | -0.58% | - | - |
| 08/21 | 3,413 | 3,454 | 3,408 | 3,409 | -0.64% | 1,438,200 | - | -1.39% | - | - |
| 08/20 | 3,353 | 3,437 | 3,342 | 3,431 | +2.54% | 1,197,500 | - | -0.9% | - | - |
| 08/19 | 3,323 | 3,355 | 3,286 | 3,346 | +1.73% | 1,286,200 | - | -3.55% | - | - |
| 08/18 | 3,252 | 3,331 | 3,236 | 3,289 | +0.34% | 1,126,400 | - | -5.41% | - | - |
| 08/17 | 3,345 | 3,348 | 3,261 | 3,278 | -2.09% | 1,371,200 | - | -5.97% | - | - |
| 08/14 | 3,276 | 3,382 | 3,257 | 3,348 | +3.27% | 1,651,200 | - | -4.18% | - | - |
| 08/13 | 3,378 | 3,386 | 3,236 | 3,242 | -4.98% | 3,186,700 | - | -7.48% | - | - |
| 08/12 | 3,250 | 3,426 | 3,240 | 3,412 | +5.6% | 1,773,500 | - | -3.01% | - | - |
| 08/10 | 3,375 | 3,377 | 3,211 | 3,231 | -3.29% | 1,125,600 | - | -8.34% | - | - |
| 08/07 | 3,279 | 3,373 | 3,257 | 3,341 | +2.14% | 1,226,300 | - | -5.41% | - | - |
| 08/06 | 3,295 | 3,324 | 3,234 | 3,271 | +0.62% | 1,323,200 | - | -7.31% | - | - |
| 08/05 | 3,306 | 3,316 | 3,177 | 3,251 | -2.64% | 2,138,600 | - | -7.77% | - | - |
| 08/04 | 3,490 | 3,500 | 3,339 | 3,339 | -4.22% | 2,194,500 | - | -5.2% | - | - |
| 08/03 | 3,422 | 3,510 | 3,291 | 3,486 | -2.13% | 3,923,900 | - | -0.83% | - | - |
| 07/31 | 3,409 | 3,674 | 3,403 | 3,562 | -1.58% | 2,937,800 | - | +1.89% | - | - |
| 07/30 | 3,715 | 3,776 | 3,608 | 3,619 | -3.78% | 1,274,200 | - | +4.17% | - | - |
| 07/29 | 3,722 | 3,783 | 3,586 | 3,761 | +1.29% | 1,427,600 | - | +9.2% | - | - |
| 07/28 | 3,655 | 3,746 | 3,619 | 3,713 | +1.31% | 1,439,700 | - | +8.79% | - | - |
| 07/27 | 3,603 | 3,687 | 3,570 | 3,665 | +2.95% | 1,313,100 | - | +8.24% | - | - |
| 07/24 | 3,490 | 3,597 | 3,461 | 3,560 | +0.85% | 2,121,100 | - | +5.98% | - | - |
| 07/23 | 3,502 | 3,551 | 3,483 | 3,530 | -0.28% | 1,768,700 | - | +5.82% | - | - |
| 07/22 | 3,520 | 3,550 | 3,467 | 3,540 | -0.95% | 2,284,000 | - | +6.76% | - | - |
| 07/21 | 3,600 | 3,675 | 3,574 | 3,574 | -1.24% | 1,749,700 | - | +8.37% | - | - |
| 07/17 | 3,601 | 3,705 | 3,599 | 3,619 | +0.53% | 2,221,100 | - | +10.44% | - | - |
| 07/16 | 3,548 | 3,673 | 3,548 | 3,600 | +1.64% | 1,220,200 | - | +10.7% | - | - |
| 07/15 | 3,620 | 3,639 | 3,511 | 3,542 | -1.58% | 1,776,700 | - | +9.83% | - | - |
| 07/14 | 3,554 | 3,625 | 3,513 | 3,599 | +1.27% | 1,064,300 | - | +12.54% | - | - |
| 07/13 | 3,540 | 3,577 | 3,494 | 3,554 | +0.82% | 1,256,400 | - | +12.22% | - | - |
| 07/10 | 3,433 | 3,543 | 3,418 | 3,525 | +1.5% | 1,853,200 | - | +12.58% | - | - |
| 07/09 | 3,530 | 3,579 | 3,458 | 3,473 | -3.53% | 2,994,500 | - | +12.18% | - | - |
| 07/08 | 3,550 | 3,623 | 3,522 | 3,600 | +0.73% | 1,513,000 | - | +17.53% | - | - |
| 07/07 | 3,545 | 3,589 | 3,498 | 3,574 | -0.45% | 2,151,600 | - | +18.03% | - | - |
| 07/06 | 3,459 | 3,590 | 3,427 | 3,590 | +5.53% | 2,066,800 | - | +19.79% | - | - |
| 07/03 | 3,350 | 3,410 | 3,329 | 3,402 | +3.72% | 1,613,600 | - | +14.74% | - | - |
| 07/02 | 3,201 | 3,333 | 3,187 | 3,280 | +3.5% | 1,745,200 | - | +11.49% | - | - |
| 07/01 | 3,173 | 3,197 | 3,110 | 3,169 | -0.13% | 2,496,200 | - | +8.38% | - | - |
| 06/30 | 3,173 | 3,272 | 3,152 | 3,173 | +0.06% | 2,602,900 | - | +8.96% | - | - |
| 06/29 | 3,030 | 3,171 | 3,013 | 3,171 | +5.91% | 2,103,400 | - | +9.27% | - | - |
| 06/26 | 3,024 | 3,053 | 2,957 | 2,994 | -0.8% | 2,906,600 | - | +3.49% | - | - |
| 06/25 | 2,926 | 3,060 | 2,881 | 3,018 | +4.57% | 2,042,800 | - | +4.32% | - | - |
| 06/24 | 2,985 | 3,020 | 2,873 | 2,886 | -2.89% | 2,092,800 | - | -0.14% | - | - |
| 06/23 | 2,966 | 3,050 | 2,943 | 2,972 | -2.11% | 1,777,000 | - | +2.7% | - | - |
| 06/22 | 2,970 | 3,065 | 2,957 | 3,036 | +1.64% | 1,517,600 | - | +4.69% | - | - |
| 06/19 | 2,937 | 3,037 | 2,923 | 2,987 | 0% | 3,035,200 | - | +2.86% | - | - |
| 06/18 | 3,062 | 3,092 | 2,959 | 2,987 | -1.71% | 2,256,200 | - | +2.26% | - | - |
| 06/17 | 3,092 | 3,154 | 3,038 | 3,039 | -1.71% | 3,117,200 | - | +3.3% | - | - |
| 06/16 | 3,010 | 3,113 | 2,974 | 3,092 | +1.88% | 2,417,900 | - | +4.11% | - | - |
| 06/15 | 3,044 | 3,072 | 2,982 | 3,035 | +1.37% | 1,986,700 | - | +1.23% | - | - |
| 06/12 | 2,947 | 3,027 | 2,915 | 2,994 | +2.08% | 1,769,700 | - | -1.32% | - | - |
| 06/11 | 2,903 | 2,976 | 2,851 | 2,933 | +2.7% | 2,778,800 | - | -4.62% | - | - |
| 06/10 | 2,850 | 2,905 | 2,778 | 2,856 | +1.06% | 2,431,400 | - | -8.64% | - | - |
| 06/09 | 2,707 | 2,830 | 2,688 | 2,826 | +6.36% | 3,140,000 | - | -10.71% | - | - |
| 06/08 | 2,751 | 2,817 | 2,630 | 2,657 | +0.04% | 2,243,900 | - | -16.94% | - | - |
| 06/05 | 2,700 | 2,722 | 2,645 | 2,656 | +0.23% | 2,702,100 | - | -18.25% | - | - |
| 06/04 | 2,600 | 2,674 | 2,580 | 2,650 | -2.65% | 2,863,500 | - | -19.6% | - | - |
| 06/03 | 2,710 | 2,737 | 2,591 | 2,722 | -2.72% | 3,459,700 | - | -18.5% | - | - |
| 06/02 | 2,803 | 2,852 | 2,766 | 2,798 | +0.39% | 2,540,900 | - | -17.29% | - | - |
| 06/01 | 2,801 | 2,824 | 2,723 | 2,787 | -1.17% | 2,890,000 | - | -18.77% | - | - |
| 05/29 | 2,794 | 2,875 | 2,791 | 2,820 | -0.39% | 3,755,100 | - | -18.99% | - | - |
| 05/28 | 2,910 | 2,918 | 2,799 | 2,831 | -1.6% | 2,616,200 | - | -19.8% | - | - |
| 05/27 | 2,908 | 2,929 | 2,827 | 2,877 | -2.04% | 2,394,300 | - | -19.66% | - | - |
| 05/26 | 3,041 | 3,126 | 2,917 | 2,937 | -0.2% | 2,471,500 | - | -19.07% | - | - |
| 05/25 | 3,000 | 3,025 | 2,922 | 2,943 | -1.21% | 1,569,700 | - | -19.9% | - | - |
| 05/22 | 2,866 | 3,020 | 2,832 | 2,979 | +0.91% | 3,073,000 | - | -19.83% | - | - |
| 05/21 | 2,981 | 3,041 | 2,910 | 2,952 | -0.91% | 2,800,300 | - | -21.49% | - | - |
| 05/20 | 3,082 | 3,082 | 2,972 | 2,979 | -5.07% | 3,175,100 | - | -21.77% | - | - |
| 05/19 | 3,185 | 3,188 | 3,070 | 3,138 | +0.26% | 2,523,600 | - | -18.75% | - | - |
| 05/18 | 3,408 | 3,437 | 3,130 | 3,130 | -8.32% | 3,487,500 | - | -20.03% | - | - |
| 05/15 | 3,283 | 3,478 | 3,178 | 3,414 | -2.26% | 4,871,200 | - | -13.83% | - | - |
| 05/14 | 3,722 | 3,800 | 3,470 | 3,493 | -7.08% | 2,388,400 | - | -12.7% | - | - |
| 05/13 | 3,779 | 3,809 | 3,738 | 3,759 | -0.48% | 1,118,500 | - | -6.98% | - | - |
| 05/12 | 3,900 | 3,943 | 3,758 | 3,777 | -4.26% | 1,212,100 | - | -7.27% | - | - |
| 05/11 | 3,977 | 4,035 | 3,924 | 3,945 | -1.91% | 1,131,600 | - | -3.85% | - | - |
| 05/08 | 4,164 | 4,181 | 3,994 | 4,022 | -4.12% | 1,546,600 | - | -2.38% | - | - |
| 05/07 | 3,924 | 4,223 | 3,907 | 4,195 | +9.36% | 2,679,500 | - | +1.48% | - | - |
| 05/01 | 3,752 | 3,889 | 3,708 | 3,836 | +4.18% | 1,268,000 | - | -7.37% | - | - |
| 04/30 | 3,800 | 3,834 | 3,658 | 3,682 | -5.42% | 1,433,800 | - | -11.43% | - | - |
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 | |
| 2015年 3月期 | 3,295 3/23 | 1,565 4/23 | 13,846,200 4/23 | 1兆1273億 | 5354億2534万 | +16% 1/22 | -10.46% 10/17 |
| 2016年 3月期 | 3,695 4/28 4/27 | 2,079 1/21 | 13,287,400 5/22 | 1兆2641億 | 7112億7750万 | +8.53% 11/13 | -14.62% 8/25 |
| 2017年 3月期 | 2,487 4/22 | 1,577 7/8 | 7,395,900 1/13 | 8508億6442万 | 5395億3084万 | +11.93% 11/14 | -12.78% 6/24 |
| 2018年 3月期 | 2,261 1/26 | 1,777 3/5 | 6,417,100 4/27 | 7735億4421万 | 6079億5580万 | +8.37% 5/15 | -14.79% 2/14 |
| 2019年 3月期 | 2,259 11/9 | 1,769 6/1 | 3,444,400 9/25 | 7728億5996万 | 6052億1880万 | +9.05% 8/2 | -12.59% 12/25 |
| 2020年 3月期 | 1,993 4/1 | 1,131 3/17 | 4,164,900 3/27 | 6818億5476万 | 3760億1556万 | +6.32% 9/24 | -23.7% 3/16 |
| 2021年 3月期 | 1,517 5/26 | 901 8/3 | 6,453,700 9/25 | 5043億4624万 | 2914億4009万 | +22.3% 2/17 | -16.96% 8/3 |
| 2022年 3月期 | 1,480 6/9 | 1,041 1/14 | 21,668,100 5/27 | 4787億2512万 | 3367億2489万 | +17.82% 6/8 | -15.37% 11/29 |
| 2023年 3月期 | 1,580 9/15 | 1,226 4/7 | 4,521,800 9/28 | 5110億7141万 | 3965億6553万 | +11.21% 9/15 | -9.18% 10/26 |
| 2024年 3月期 | 2,441 3/27 | 1,361 10/5 | 4,472,300 11/17 | 7895億7298万 | 4402億3303万 | +19.88% 11/22 | -8.66% 10/4 |
| 2025年 3月期 | 3,855 9/18 | 1,945 5/10 | 7,935,800 5/10 | 1兆2469億 | 6291億3537万 | +24.48% 9/12 | -16.75% 5/10 |
| 2026年 3月期 | 5,871 10/7 | 2,962 4/7 | 15,313,400 11/21 | 1兆8990億 | 9580億9716万 | +20.61% 6/30 | -11.44% 4/30 |
| 最新 | 3,616 2026/9/28 | 2,269,200 | 1兆1056億 | +3.14% 3,506 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/28 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
901円（2020/08/03） - 301%（4.01倍）
3,616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。
