- 9041
- 2026/10/01
- 時価
- 6387億円
- PER 予
- 13.55倍
- 2010年以降
- 赤字-209.79倍
（2010-2026年） - PBR
- 1.03倍
- 2010年以降
- 0.82-4.67倍
（2010-2026年） - 配当 予
- 2.09%
- ROE 予
- 7.56%
- ROA 予
- 1.8%
- 資料
- Link
- CSV,JSON
近鉄グループ HD（9041）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,395
- 始値
- 3,365
- 高値
- 3,394
- 安値
- 3,335
- 終値 -1.33%
- 3,350
- 出来高 -6.36%
- 1,028,000
乖離率
- 株価（5日）
移動平均値 - -2.84%
3,448 - 株価（25日）
移動平均値 - -4.09%
3,493 - 出来高（5日）
移動平均値 - -27.86%
1,425,060
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,365 | 3,394 | 3,335 | 3,350 | -1.33% | 1,028,000 | - | -4.09% | - | - |
| 09/30 | 3,409 | 3,415 | 3,363 | 3,395 | -0.85% | 1,097,800 | - | -3.06% | - | - |
| 09/29 | 3,481 | 3,481 | 3,424 | 3,424 | -2.59% | 1,599,200 | - | -2.39% | - | - |
| 09/28 | 3,558 | 3,585 | 3,514 | 3,515 | -1.15% | 2,211,400 | - | +0.06% | - | - |
| 09/25 | 3,525 | 3,565 | 3,524 | 3,556 | +1.02% | 1,188,900 | - | +1.22% | - | - |
| 09/24 | 3,567 | 3,575 | 3,503 | 3,520 | -0.76% | 1,435,500 | - | +0.23% | - | - |
| 09/18 | 3,579 | 3,580 | 3,540 | 3,547 | -0.76% | 1,861,200 | - | +0.97% | - | - |
| 09/17 | 3,548 | 3,587 | 3,548 | 3,574 | +0.56% | 712,500 | - | +1.74% | - | - |
| 09/16 | 3,555 | 3,572 | 3,544 | 3,554 | +0.4% | 492,200 | - | +1.2% | - | - |
| 09/15 | 3,546 | 3,569 | 3,527 | 3,540 | -0.17% | 450,100 | - | +0.8% | - | - |
| 09/14 | 3,563 | 3,593 | 3,512 | 3,546 | +0.82% | 629,100 | - | +0.94% | - | - |
| 09/11 | 3,456 | 3,523 | 3,456 | 3,517 | +1.27% | 789,900 | - | +0.17% | - | - |
| 09/10 | 3,456 | 3,477 | 3,441 | 3,473 | +0.67% | 606,400 | - | -1.03% | - | - |
| 09/09 | 3,416 | 3,450 | 3,406 | 3,450 | +0.73% | 589,400 | - | -1.65% | - | - |
| 09/08 | 3,423 | 3,438 | 3,410 | 3,425 | -0.06% | 408,200 | - | -2.31% | - | - |
| 09/07 | 3,430 | 3,450 | 3,418 | 3,427 | -0.26% | 588,400 | - | -2.28% | - | - |
| 09/04 | 3,473 | 3,477 | 3,427 | 3,436 | -1.35% | 604,600 | - | -2.08% | - | - |
| 09/03 | 3,485 | 3,499 | 3,455 | 3,483 | +1.1% | 606,400 | - | -0.88% | - | - |
| 09/02 | 3,471 | 3,477 | 3,440 | 3,445 | -1.26% | 849,000 | - | -2.16% | - | - |
| 09/01 | 3,493 | 3,534 | 3,489 | 3,489 | -0.06% | 531,200 | - | -1.05% | - | - |
| 08/31 | 3,518 | 3,525 | 3,481 | 3,491 | -0.82% | 600,200 | - | -1.02% | - | - |
| 08/28 | 3,489 | 3,530 | 3,482 | 3,520 | +0.23% | 558,400 | - | -0.2% | - | - |
| 08/27 | 3,534 | 3,554 | 3,500 | 3,512 | -1.46% | 482,500 | - | -0.28% | - | - |
| 08/26 | 3,578 | 3,590 | 3,553 | 3,564 | -0.56% | 465,100 | - | +1.25% | - | - |
| 08/25 | 3,570 | 3,584 | 3,557 | 3,584 | +0.62% | 394,300 | - | +1.91% | - | - |
| 08/24 | 3,550 | 3,573 | 3,524 | 3,562 | +0.37% | 464,700 | - | +1.39% | - | - |
| 08/21 | 3,528 | 3,550 | 3,512 | 3,549 | +0.34% | 483,800 | - | +1.14% | - | - |
| 08/20 | 3,538 | 3,577 | 3,516 | 3,537 | +0.23% | 325,600 | - | +0.86% | - | - |
| 08/19 | 3,551 | 3,559 | 3,502 | 3,529 | -0.2% | 465,900 | - | +0.68% | - | - |
| 08/18 | 3,520 | 3,543 | 3,495 | 3,536 | +0.11% | 405,500 | - | +0.94% | - | - |
| 08/17 | 3,572 | 3,581 | 3,513 | 3,532 | -0.65% | 404,000 | - | +0.91% | - | - |
| 08/14 | 3,508 | 3,567 | 3,502 | 3,555 | +0.45% | 541,300 | - | +1.66% | - | - |
| 08/13 | 3,550 | 3,558 | 3,508 | 3,539 | -0.78% | 804,500 | - | +1.29% | - | - |
| 08/12 | 3,550 | 3,686 | 3,507 | 3,567 | +0.17% | 1,589,800 | - | +2.15% | - | - |
| 08/10 | 3,518 | 3,561 | 3,470 | 3,561 | +1.74% | 856,200 | - | +2.06% | - | - |
| 08/07 | 3,470 | 3,512 | 3,454 | 3,500 | +1.01% | 519,800 | - | +0.49% | - | - |
| 08/06 | 3,434 | 3,473 | 3,428 | 3,465 | +0.87% | 601,100 | - | -0.37% | - | - |
| 08/05 | 3,408 | 3,438 | 3,387 | 3,435 | +0.47% | 455,200 | - | -1.07% | - | - |
| 08/04 | 3,431 | 3,441 | 3,391 | 3,419 | -0.64% | 482,500 | - | -1.47% | - | - |
| 08/03 | 3,433 | 3,449 | 3,381 | 3,441 | -0.66% | 658,500 | - | -0.81% | - | - |
| 07/31 | 3,506 | 3,572 | 3,447 | 3,464 | -3.13% | 719,700 | - | -0.03% | - | - |
| 07/30 | 3,640 | 3,647 | 3,518 | 3,576 | -1.97% | 736,900 | - | +3.38% | - | - |
| 07/29 | 3,578 | 3,673 | 3,539 | 3,648 | +2.39% | 961,100 | - | +5.77% | - | - |
| 07/28 | 3,528 | 3,563 | 3,515 | 3,563 | +0.96% | 453,100 | - | +3.67% | - | - |
| 07/27 | 3,489 | 3,529 | 3,486 | 3,529 | +1.44% | 421,500 | - | +2.98% | - | - |
| 07/24 | 3,385 | 3,497 | 3,378 | 3,479 | +1.93% | 572,400 | - | +1.67% | - | - |
| 07/23 | 3,458 | 3,458 | 3,401 | 3,413 | -1.33% | 453,500 | - | -0.15% | - | - |
| 07/22 | 3,458 | 3,473 | 3,428 | 3,459 | -0.86% | 525,900 | - | +1.17% | - | - |
| 07/21 | 3,505 | 3,525 | 3,478 | 3,489 | +0.4% | 528,100 | - | +1.96% | - | - |
| 07/17 | 3,500 | 3,515 | 3,445 | 3,475 | -0.03% | 493,200 | - | +1.49% | - | - |
| 07/16 | 3,496 | 3,512 | 3,462 | 3,476 | -0.29% | 442,800 | - | +1.46% | - | - |
| 07/15 | 3,527 | 3,529 | 3,467 | 3,486 | -0.26% | 384,300 | - | +1.63% | - | - |
| 07/14 | 3,500 | 3,530 | 3,486 | 3,495 | +0.72% | 379,200 | - | +1.72% | - | - |
| 07/13 | 3,475 | 3,490 | 3,453 | 3,470 | +0.41% | 354,600 | - | +0.84% | - | - |
| 07/10 | 3,473 | 3,473 | 3,449 | 3,456 | -0.26% | 468,500 | - | +0.23% | - | - |
| 07/09 | 3,465 | 3,470 | 3,434 | 3,465 | -0.66% | 439,900 | - | +0.32% | - | - |
| 07/08 | 3,486 | 3,503 | 3,463 | 3,488 | +0.06% | 450,800 | - | +0.84% | - | - |
| 07/07 | 3,482 | 3,489 | 3,458 | 3,486 | +0.2% | 460,700 | - | +0.66% | - | - |
| 07/06 | 3,440 | 3,479 | 3,431 | 3,479 | +1.67% | 431,300 | - | +0.46% | - | - |
| 07/03 | 3,418 | 3,443 | 3,404 | 3,422 | +1.45% | 464,800 | - | -1.21% | - | - |
| 07/02 | 3,363 | 3,402 | 3,358 | 3,373 | +1.44% | 611,600 | - | -2.82% | - | - |
| 07/01 | 3,375 | 3,403 | 3,322 | 3,325 | -1.48% | 589,800 | - | -4.4% | - | - |
| 06/30 | 3,400 | 3,408 | 3,343 | 3,375 | -0.53% | 629,900 | - | -3.18% | - | - |
| 06/29 | 3,369 | 3,393 | 3,352 | 3,393 | +1.74% | 680,700 | - | -2.84% | - | - |
| 06/26 | 3,347 | 3,358 | 3,311 | 3,335 | +0.39% | 569,600 | - | -4.63% | - | - |
| 06/25 | 3,350 | 3,381 | 3,322 | 3,322 | -0.39% | 531,500 | - | -5.22% | - | - |
| 06/24 | 3,341 | 3,368 | 3,321 | 3,335 | -0.18% | 652,100 | - | -5.09% | - | - |
| 06/23 | 3,300 | 3,369 | 3,284 | 3,341 | +1.06% | 759,400 | - | -5.09% | - | - |
| 06/22 | 3,397 | 3,400 | 3,302 | 3,306 | -2.94% | 741,100 | - | -6.29% | - | - |
| 06/19 | 3,361 | 3,453 | 3,341 | 3,406 | +0.65% | 1,665,300 | - | -3.62% | - | - |
| 06/18 | 3,438 | 3,446 | 3,380 | 3,384 | -1.8% | 900,100 | - | -4.49% | - | - |
| 06/17 | 3,524 | 3,530 | 3,446 | 3,446 | -1.88% | 605,100 | - | -2.93% | - | - |
| 06/16 | 3,540 | 3,547 | 3,480 | 3,512 | -0.87% | 643,500 | - | -1.15% | - | - |
| 06/15 | 3,536 | 3,573 | 3,525 | 3,543 | +0.57% | 710,700 | - | -0.25% | - | - |
| 06/12 | 3,588 | 3,590 | 3,510 | 3,523 | -1.37% | 698,600 | - | -0.76% | - | - |
| 06/11 | 3,656 | 3,664 | 3,560 | 3,572 | -2.08% | 714,300 | - | +0.7% | - | - |
| 06/10 | 3,650 | 3,658 | 3,590 | 3,648 | +0.75% | 764,500 | - | +2.88% | - | - |
| 06/09 | 3,696 | 3,728 | 3,604 | 3,621 | -0.77% | 967,600 | - | +2.35% | - | - |
| 06/08 | 3,595 | 3,664 | 3,593 | 3,649 | +1.45% | 834,000 | - | +3.46% | - | - |
| 06/05 | 3,607 | 3,639 | 3,593 | 3,597 | +0.28% | 721,000 | - | +2.33% | - | - |
| 06/04 | 3,588 | 3,599 | 3,560 | 3,587 | 0% | 597,400 | - | +2.34% | - | - |
| 06/03 | 3,501 | 3,594 | 3,495 | 3,587 | +2.4% | 599,800 | - | +2.6% | - | - |
| 06/02 | 3,498 | 3,537 | 3,462 | 3,503 | +0.14% | 613,200 | - | +0.49% | - | - |
| 06/01 | 3,594 | 3,600 | 3,487 | 3,498 | -2.48% | 745,900 | - | +0.55% | - | - |
| 05/29 | 3,573 | 3,622 | 3,557 | 3,587 | +0.99% | 905,600 | - | +3.22% | - | - |
| 05/28 | 3,561 | 3,576 | 3,523 | 3,552 | +0.37% | 666,600 | - | +2.42% | - | - |
| 05/27 | 3,529 | 3,539 | 3,497 | 3,539 | +0.43% | 696,200 | - | +2.25% | - | - |
| 05/26 | 3,523 | 3,536 | 3,484 | 3,524 | +0.34% | 800,400 | - | +2.03% | - | - |
| 05/25 | 3,542 | 3,547 | 3,485 | 3,512 | -0.85% | 612,300 | - | +1.89% | - | - |
| 05/22 | 3,596 | 3,602 | 3,536 | 3,542 | +0.45% | 1,131,000 | - | +3.03% | - | - |
| 05/21 | 3,565 | 3,606 | 3,515 | 3,526 | +0.54% | 1,516,100 | - | +2.83% | - | - |
| 05/20 | 3,530 | 3,543 | 3,461 | 3,507 | -0.37% | 703,900 | - | +2.54% | - | - |
| 05/19 | 3,460 | 3,529 | 3,440 | 3,520 | +1.29% | 819,300 | - | +3.07% | - | - |
| 05/18 | 3,565 | 3,580 | 3,468 | 3,475 | -4.06% | 1,191,700 | - | +1.88% | - | - |
| 05/15 | 3,565 | 3,628 | 3,539 | 3,622 | +1.54% | 1,094,100 | - | +6.34% | - | - |
| 05/14 | 3,500 | 3,567 | 3,476 | 3,567 | +1.91% | 845,800 | - | +5.1% | - | - |
| 05/13 | 3,498 | 3,524 | 3,496 | 3,500 | +0.29% | 463,400 | - | +3.34% | - | - |
| 05/12 | 3,487 | 3,518 | 3,471 | 3,490 | -0.29% | 616,100 | - | +3.22% | - | - |
| 05/11 | 3,450 | 3,521 | 3,446 | 3,500 | +1.3% | 661,600 | - | +3.73% | - | - |
| 05/08 | 3,550 | 3,559 | 3,433 | 3,455 | -2.43% | 826,900 | - | +2.74% | - | - |
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 | 4,580 458 4/4 458 4/3 | 3,370 337 11/22 | 827,100 8,271,000 6/9 | - | - | +9% 2/15 | -14.23% 6/8 |
| 2008年 3月期 | 4,100 410 8/9 | 3,330 333 9/18 | 1,379,800 13,798,000 8/9 | - | - | +10.95% 8/10 | -6.22% 1/4 |
| 2009年 3月期 | 4,300 430 3/25 | 3,070 307 7/22 | 1,728,800 17,288,000 9/18 | - | - | +14.86% 9/22 | -7.36% 10/10 |
| 2010年 3月期 | 4,500 450 7/29 450 7/28 他2件 | 2,630 263 2/15 | 2,342,400 23,424,000 2/15 | - | - | +8.49% 12/3 | -13.18% 9/28 |
| 2011年 3月期 | 3,080 308 4/26 | 2,410 241 11/4 | 1,419,000 14,190,000 10/1 | 5270億2496万 | 4123億7992万 | +6.28% 3/22 | -9.03% 11/2 |
| 2012年 3月期 | 3,390 339 9/16 | 2,350 235 5/17 | 1,270,200 12,702,000 9/9 | 5800億6968万 | 4021億1320万 | +17.85% 9/9 | -9.44% 10/7 |
| 2013年 3月期 | 4,650 465 3/26 | 2,650 265 5/25 265 5/24 | 1,359,000 13,590,000 3/5 | 7956億7080万 | 4534億4680万 | +14.97% 3/6 | -5.78% 5/11 |
| 2014年 3月期 | 5,180 518 5/10 | 3,360 336 2/5 | 7,355,800 73,558,000 9/12 | 8863億6016万 | 6406億2452万 | +8.22% 7/2 | -15.09% 6/3 |
| 2015年 3月期 | 4,860 486 3/19 | 3,370 337 10/17 | 1,219,600 12,196,000 3/27 | 9266億1761万 | 6425億3114万 | +10.36% 11/13 | -7.59% 4/15 |
| 2016年 3月期 | 5,150 515 2/2 | 4,040 404 6/4 404 5/14 | 2,343,900 23,439,000 6/8 | 9819億961万 | 7702億7472万 | +6.78% 2/2 | -8.79% 8/25 |
| 2017年 3月期 | 4,700 470 4/22 | 3,900 390 8/19 390 6/24 | 1,125,700 11,257,000 9/27 | 8961億1168万 | 7435億8204万 | +8.3% 9/23 | -9.06% 8/19 |
| 2018年 3月期 | 4,520 12/14 | 3,970 397 4/20 | 1,481,800 3/27 | 8617億9251万 | 7569億2838万 | +5.19% 6/5 | -5.91% 2/15 |
| 2019年 3月期 | 5,270 3/26 | 4,100 4/2 | 2,047,700 11/30 | 1兆47億 | 7817億1445万 | +7.11% 11/27 | -6.15% 7/11 |
| 2020年 3月期 | 6,430 11/26 | 3,890 3/13 | 2,282,400 3/27 | 1兆2259億 | 7416億7541万 | +17.02% 3/27 | -18.38% 3/9 |
| 2021年 3月期 | 5,620 5/29 | 4,070 8/3 | 1,821,300 9/28 | 1兆715億 | 7759億9458万 | +12.89% 11/11 | -11.76% 7/31 |
| 2022年 3月期 | 4,295 4/1 | 3,150 11/29 | 1,956,400 5/27 | 8188億9355万 | 6005億8549万 | +9.38% 2/17 | -11.01% 11/29 |
| 2023年 3月期 | 5,220 10/20 | 3,380 4/7 | 1,804,900 12/12 | 9952億5595万 | 6444億3776万 | +10.86% 8/12 | -8.13% 11/16 |
| 2024年 3月期 | 5,157 6/29 | 3,955 11/30 | 2,964,000 11/30 | 9832億4424万 | 7540億6845万 | +7.75% 1/17 | -7.49% 5/2 |
| 2025年 3月期 | 4,523 4/1 | 3,085 8/5 | 18,345,900 8/30 | 8623億6450万 | 5881億9245万 | +5.5% 10/4 | -14.14% 5/16 |
| 2026年 3月期 | 3,406 2/12 | 2,630 6/23 | 3,584,200 9/26 | 6493億9497万 | 5014億4122万 | +6.68% 1/9 | -7.61% 5/22 |
| 最新 | 3,350 2026/10/1 | 1,028,000 | 6387億1790万 | -4.09% 3,493 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- 63%（1.63倍）
- 1986/12/27 vs 1985/12/28
- 80%（1.8倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 59%（1.59倍）
- 1989/12/29 vs 1988/12/28
- 17%（1.17倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- 28%（1.28倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -4%（0.96倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/30
- 16%（1.16倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 19%（1.19倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/10/01 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
2,600円（1983/02/01） - 29%（1.29倍）
3,350円（10/1）
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。
