- 9045
- 2026/10/01
- 時価
- 3344億円
- PER 予
- 10.89倍
- 2010年以降
- 赤字-53.22倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.83-2.5倍
（2010-2026年） - 配当 予
- 2.75%
- ROE 予
- 8.48%
- ROA 予
- 3.08%
- 資料
- Link
- CSV,JSON
京阪 HD（9045）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,132
- 始値
- 3,122
- 高値
- 3,151
- 安値
- 3,100
- 終値 -0.03%
- 3,131
- 出来高 -4.49%
- 427,600
乖離率
- 株価（5日）
移動平均値 - -0.7%
3,153 - 株価（25日）
移動平均値 - -2.4%
3,208 - 出来高（5日）
移動平均値 - -15.06%
503,400
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 | 3,122 | 3,151 | 3,100 | 3,131 | -0.03% | 427,600 | - | -2.4% | - | - |
| 09/30 | 3,100 | 3,145 | 3,070 | 3,132 | +1.52% | 447,700 | - | -2.52% | - | - |
| 09/29 | 3,193 | 3,198 | 3,085 | 3,085 | -3.56% | 570,100 | - | -4.07% | - | - |
| 09/28 | 3,219 | 3,244 | 3,199 | 3,199 | -0.56% | 674,800 | - | -0.62% | - | - |
| 09/25 | 3,239 | 3,265 | 3,217 | 3,217 | +0.19% | 396,800 | - | 0% | - | - |
| 09/24 | 3,221 | 3,233 | 3,207 | 3,211 | -0.4% | 335,900 | - | -0.09% | - | - |
| 09/18 | 3,259 | 3,260 | 3,219 | 3,224 | -1.23% | 318,000 | - | +0.44% | - | - |
| 09/17 | 3,227 | 3,266 | 3,227 | 3,264 | +0.9% | 285,000 | - | +1.78% | - | - |
| 09/16 | 3,278 | 3,292 | 3,232 | 3,235 | -0.92% | 166,900 | - | +1.03% | - | - |
| 09/15 | 3,284 | 3,297 | 3,264 | 3,265 | -0.4% | 203,600 | - | +2.1% | - | - |
| 09/14 | 3,232 | 3,294 | 3,222 | 3,278 | +2.02% | 291,300 | - | +2.63% | - | - |
| 09/11 | 3,189 | 3,227 | 3,189 | 3,213 | +0.06% | 244,000 | - | +0.78% | - | - |
| 09/10 | 3,189 | 3,217 | 3,177 | 3,211 | +0.31% | 239,800 | - | +0.85% | - | - |
| 09/09 | 3,173 | 3,205 | 3,159 | 3,201 | +0.57% | 233,400 | - | +0.69% | - | - |
| 09/08 | 3,156 | 3,196 | 3,146 | 3,183 | +0.79% | 233,700 | - | +0.22% | - | - |
| 09/07 | 3,181 | 3,200 | 3,158 | 3,158 | -0.97% | 187,500 | - | -0.57% | - | - |
| 09/04 | 3,200 | 3,227 | 3,180 | 3,189 | -0.62% | 235,300 | - | +0.28% | - | - |
| 09/03 | 3,227 | 3,231 | 3,202 | 3,209 | +0.09% | 215,200 | - | +0.69% | - | - |
| 09/02 | 3,200 | 3,228 | 3,183 | 3,206 | -0.47% | 223,300 | - | +0.31% | - | - |
| 09/01 | 3,184 | 3,222 | 3,171 | 3,221 | +0.66% | 234,600 | - | +0.59% | - | - |
| 08/31 | 3,221 | 3,221 | 3,188 | 3,200 | -0.74% | 379,100 | - | -0.16% | - | - |
| 08/28 | 3,210 | 3,247 | 3,207 | 3,224 | -0.59% | 780,100 | - | +0.59% | - | - |
| 08/27 | 3,234 | 3,250 | 3,209 | 3,243 | +0.03% | 219,600 | - | +1.25% | - | - |
| 08/26 | 3,277 | 3,280 | 3,231 | 3,242 | -0.89% | 246,700 | - | +1.25% | - | - |
| 08/25 | 3,248 | 3,274 | 3,235 | 3,271 | +1.11% | 301,600 | - | +2.12% | - | - |
| 08/24 | 3,225 | 3,244 | 3,209 | 3,235 | +0.72% | 213,800 | - | +1.03% | - | - |
| 08/21 | 3,178 | 3,212 | 3,170 | 3,212 | +1.32% | 240,100 | - | +0.31% | - | - |
| 08/20 | 3,152 | 3,181 | 3,146 | 3,170 | +0.79% | 244,200 | - | -1% | - | - |
| 08/19 | 3,155 | 3,163 | 3,116 | 3,145 | +0.1% | 233,900 | - | -1.87% | - | - |
| 08/18 | 3,107 | 3,157 | 3,090 | 3,142 | +1.13% | 294,300 | - | -2.06% | - | - |
| 08/17 | 3,141 | 3,144 | 3,107 | 3,107 | -1.11% | 189,700 | - | -3.18% | - | - |
| 08/14 | 3,141 | 3,166 | 3,127 | 3,142 | -0.22% | 324,800 | - | -2.24% | - | - |
| 08/13 | 3,153 | 3,167 | 3,130 | 3,149 | +0.1% | 206,700 | - | -2.17% | - | - |
| 08/12 | 3,161 | 3,174 | 3,117 | 3,146 | 0% | 331,500 | - | -2.36% | - | - |
| 08/10 | 3,150 | 3,189 | 3,129 | 3,146 | +0.32% | 275,500 | - | -2.45% | - | - |
| 08/07 | 3,116 | 3,191 | 3,099 | 3,136 | +0.77% | 296,700 | - | -2.76% | - | - |
| 08/06 | 3,109 | 3,124 | 3,064 | 3,112 | +0.78% | 363,700 | - | -3.5% | - | - |
| 08/05 | 3,128 | 3,139 | 3,083 | 3,088 | -1.4% | 271,700 | - | -4.25% | - | - |
| 08/04 | 3,184 | 3,184 | 3,123 | 3,132 | -1.14% | 300,500 | - | -3% | - | - |
| 08/03 | 3,244 | 3,257 | 3,163 | 3,168 | -2.94% | 392,200 | - | -1.98% | - | - |
| 07/31 | 3,289 | 3,298 | 3,246 | 3,264 | -2.83% | 553,800 | - | +1.02% | - | - |
| 07/30 | 3,432 | 3,435 | 3,318 | 3,359 | -2.18% | 386,700 | - | +4.12% | - | - |
| 07/29 | 3,376 | 3,435 | 3,331 | 3,434 | +2.23% | 518,700 | - | +6.81% | - | - |
| 07/28 | 3,306 | 3,370 | 3,291 | 3,359 | +1.94% | 454,700 | - | +4.94% | - | - |
| 07/27 | 3,222 | 3,295 | 3,214 | 3,295 | +2.84% | 369,600 | - | +3.29% | - | - |
| 07/24 | 3,167 | 3,223 | 3,149 | 3,204 | +0.91% | 204,400 | - | +0.69% | - | - |
| 07/23 | 3,221 | 3,224 | 3,171 | 3,175 | -1.43% | 219,600 | - | -0.13% | - | - |
| 07/22 | 3,263 | 3,266 | 3,191 | 3,221 | -1.11% | 237,500 | - | +1.38% | - | - |
| 07/21 | 3,265 | 3,297 | 3,245 | 3,257 | +0.09% | 264,600 | - | +2.61% | - | - |
| 07/17 | 3,237 | 3,285 | 3,234 | 3,254 | +0.9% | 299,000 | - | +2.65% | - | - |
| 07/16 | 3,233 | 3,270 | 3,216 | 3,225 | -0.03% | 214,000 | - | +1.8% | - | - |
| 07/15 | 3,248 | 3,262 | 3,209 | 3,226 | -0.55% | 194,200 | - | +1.83% | - | - |
| 07/14 | 3,221 | 3,265 | 3,208 | 3,244 | +1.28% | 219,700 | - | +2.4% | - | - |
| 07/13 | 3,210 | 3,216 | 3,183 | 3,203 | +0.63% | 173,100 | - | +1.17% | - | - |
| 07/10 | 3,236 | 3,236 | 3,183 | 3,183 | -1.3% | 233,400 | - | +0.47% | - | - |
| 07/09 | 3,239 | 3,240 | 3,211 | 3,225 | -1.04% | 186,300 | - | +1.7% | - | - |
| 07/08 | 3,253 | 3,262 | 3,223 | 3,259 | +0.37% | 255,800 | - | +2.81% | - | - |
| 07/07 | 3,224 | 3,268 | 3,212 | 3,247 | +1.15% | 251,800 | - | +2.53% | - | - |
| 07/06 | 3,170 | 3,210 | 3,157 | 3,210 | +1.68% | 231,100 | - | +1.42% | - | - |
| 07/03 | 3,171 | 3,197 | 3,135 | 3,157 | +0.77% | 195,700 | - | -0.19% | - | - |
| 07/02 | 3,126 | 3,164 | 3,111 | 3,133 | +1.13% | 276,200 | - | -1.01% | - | - |
| 07/01 | 3,180 | 3,194 | 3,098 | 3,098 | -2.64% | 343,200 | - | -2.21% | - | - |
| 06/30 | 3,220 | 3,221 | 3,182 | 3,182 | -1.09% | 278,300 | - | +0.32% | - | - |
| 06/29 | 3,168 | 3,222 | 3,150 | 3,217 | +2.22% | 279,100 | - | +1.35% | - | - |
| 06/26 | 3,141 | 3,161 | 3,125 | 3,147 | +0.64% | 193,400 | - | -0.85% | - | - |
| 06/25 | 3,110 | 3,139 | 3,098 | 3,127 | +1.16% | 184,900 | - | -1.57% | - | - |
| 06/24 | 3,095 | 3,117 | 3,088 | 3,091 | +0.06% | 242,200 | - | -2.61% | - | - |
| 06/23 | 3,101 | 3,110 | 3,079 | 3,089 | +0.46% | 312,100 | - | -2.62% | - | - |
| 06/22 | 3,088 | 3,117 | 3,073 | 3,075 | -0.77% | 214,500 | - | -3.03% | - | - |
| 06/19 | 3,126 | 3,138 | 3,096 | 3,099 | -0.93% | 303,500 | - | -2.24% | - | - |
| 06/18 | 3,124 | 3,152 | 3,118 | 3,128 | +0.03% | 185,900 | - | -1.26% | - | - |
| 06/17 | 3,161 | 3,170 | 3,127 | 3,127 | -0.89% | 249,100 | - | -1.23% | - | - |
| 06/16 | 3,155 | 3,188 | 3,134 | 3,155 | -0.06% | 222,800 | - | -0.32% | - | - |
| 06/15 | 3,200 | 3,219 | 3,157 | 3,157 | -1.19% | 224,100 | - | -0.32% | - | - |
| 06/12 | 3,226 | 3,235 | 3,195 | 3,195 | -1.02% | 288,600 | - | +0.76% | - | - |
| 06/11 | 3,229 | 3,239 | 3,204 | 3,228 | -0.06% | 256,600 | - | +1.67% | - | - |
| 06/10 | 3,214 | 3,239 | 3,200 | 3,230 | +1.1% | 279,100 | - | +1.57% | - | - |
| 06/09 | 3,233 | 3,263 | 3,195 | 3,195 | -1.63% | 293,200 | - | +0.44% | - | - |
| 06/08 | 3,239 | 3,270 | 3,195 | 3,248 | +0.12% | 248,900 | - | +2.04% | - | - |
| 06/05 | 3,242 | 3,277 | 3,237 | 3,244 | +0.93% | 229,100 | - | +1.85% | - | - |
| 06/04 | 3,192 | 3,217 | 3,179 | 3,214 | +0.69% | 236,500 | - | +0.88% | - | - |
| 06/03 | 3,185 | 3,209 | 3,167 | 3,192 | +0.03% | 281,500 | - | +0.09% | - | - |
| 06/02 | 3,150 | 3,212 | 3,115 | 3,191 | +1.24% | 375,300 | - | -0.06% | - | - |
| 06/01 | 3,199 | 3,219 | 3,152 | 3,152 | -1.47% | 359,500 | - | -1.41% | - | - |
| 05/29 | 3,223 | 3,267 | 3,199 | 3,199 | -0.65% | 403,100 | - | -0.19% | - | - |
| 05/28 | 3,214 | 3,267 | 3,197 | 3,220 | +0.47% | 267,000 | - | +0.31% | - | - |
| 05/27 | 3,220 | 3,231 | 3,194 | 3,205 | -0.71% | 305,900 | - | -0.28% | - | - |
| 05/26 | 3,207 | 3,236 | 3,188 | 3,228 | +0.65% | 372,300 | - | +0.34% | - | - |
| 05/25 | 3,264 | 3,276 | 3,181 | 3,207 | -0.62% | 449,700 | - | -0.47% | - | - |
| 05/22 | 3,042 | 3,240 | 3,035 | 3,227 | +6.08% | 610,400 | - | +0.03% | - | - |
| 05/21 | 3,063 | 3,076 | 3,042 | 3,042 | -0.13% | 292,300 | - | -5.85% | - | - |
| 05/20 | 3,070 | 3,091 | 3,029 | 3,046 | -0.78% | 347,600 | - | -6.07% | - | - |
| 05/19 | 3,072 | 3,105 | 3,064 | 3,070 | +0.82% | 325,500 | - | -5.65% | - | - |
| 05/18 | 3,057 | 3,071 | 3,036 | 3,045 | -0.62% | 339,800 | - | -6.77% | - | - |
| 05/15 | 3,070 | 3,091 | 3,039 | 3,064 | -0.26% | 343,600 | - | -6.53% | - | - |
| 05/14 | 3,111 | 3,123 | 3,046 | 3,072 | -0.9% | 403,900 | - | -6.6% | - | - |
| 05/13 | 3,255 | 3,259 | 3,093 | 3,100 | -3.49% | 681,400 | - | -6.09% | - | - |
| 05/12 | 3,258 | 3,338 | 3,132 | 3,212 | -1.41% | 584,900 | - | -3.02% | - | - |
| 05/11 | 3,281 | 3,301 | 3,237 | 3,258 | -0.73% | 313,800 | - | -1.78% | - | - |
| 05/08 | 3,382 | 3,385 | 3,278 | 3,282 | -2.03% | 349,600 | - | -1.03% | - | - |
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 | 3,270 654 9/25 | 2,450 490 6/12 490 6/9 | 2,384,800 11,924,000 4/27 | - | - | +10.67% 9/5 | -14.32% 6/8 |
| 2008年 3月期 | 2,625 525 4/2 | 2,030 406 1/22 | 244,600 1,223,000 8/9 | - | - | +9.78% 8/9 | -7.43% 1/7 |
| 2009年 3月期 | 2,375 475 9/19 | 1,910 382 11/25 | 967,000 4,835,000 11/25 | - | - | +6.52% 3/25 | -13.43% 11/25 |
| 2010年 3月期 | 2,115 423 8/31 | 1,800 360 11/26 360 11/19 | 206,000 1,030,000 5/14 | - | - | +4.23% 5/12 | -5.34% 10/13 |
| 2011年 3月期 | 1,965 393 8/30 | 1,400 280 3/15 | 275,600 1,378,000 11/30 | 2224億380万 | 1584億5564万 | +3.47% 7/8 | -12.71% 3/15 |
| 2012年 3月期 | 2,060 412 3/9 412 3/2 | 1,640 328 8/9 | 390,400 1,952,000 9/26 | 2331億5615万 | 1856億1946万 | +6.59% 9/12 | -6.32% 4/12 |
| 2013年 3月期 | 2,215 443 3/25 443 3/21 | 1,745 349 6/4 | 426,400 2,132,000 2/28 | 2506億9945万 | 1975億363万 | +7.21% 3/21 | -5.48% 2/28 |
| 2014年 3月期 | 2,200 440 4/8 | 1,890 378 2/5 | 663,600 3,318,000 3/26 | 2490億172万 | 2139億1530万 | +4.92% 7/3 | -6.71% 6/7 |
| 2015年 3月期 | 3,825 765 3/31 | 1,985 397 5/16 | 9,704,600 48,523,000 11/25 | 4329億2383万 | 2246億6766万 | +17.4% 11/7 | -6.23% 10/16 |
| 2016年 3月期 | 4,360 872 8/11 | 3,350 670 1/21 | 782,600 3,913,000 1/14 | 4934億7658万 | 3791億6205万 | +10% 8/10 | -12.56% 1/21 |
| 2017年 3月期 | 4,210 842 4/27 | 3,255 651 6/24 | 529,000 2,645,000 5/2 | 4764億9917万 | 3684億969万 | +8.15% 9/23 | -8.54% 6/24 |
| 2018年 3月期 | 3,835 767 6/5 | 3,170 11/27 | 493,800 3/27 | 4340億5566万 | 3587億8916万 | +5.48% 6/5 | -5.74% 2/7 |
| 2019年 3月期 | 4,875 12/4 | 3,215 4/3 | 934,300 3/7 | 5517億6567万 | 3638億8239万 | +8.11% 11/12 | -7.6% 12/25 |
| 2020年 3月期 | 5,500 12/3 11/26 他3件 | 3,730 3/13 | 1,230,500 5/28 | 6225億486万 | 4221億7148万 | +13% 3/27 | -14.48% 3/13 |
| 2021年 3月期 | 5,290 3/18 3/17 他2件 | 3,950 10/30 | 1,052,300 11/30 | 5987億3649万 | 4470億7167万 | +11.71% 11/30 | -16.03% 4/21 |
| 2022年 3月期 | 4,665 4/1 | 2,464 11/29 | 9,846,400 5/27 | 5279億9730万 | 2788億8218万 | +13.3% 2/17 | -16.29% 11/29 |
| 2023年 3月期 | 4,015 10/20 10/19 | 2,621 4/12 | 1,866,200 4/8 | 4544億2855万 | 2966億5186万 | +9.2% 6/8 | -8.81% 11/16 |
| 2024年 3月期 | 4,235 8/14 | 3,297 3/12 | 3,081,800 4/27 | 4793億2874万 | 3731億6337万 | +9.36% 8/10 | -12.99% 10/16 |
| 2025年 3月期 | 3,647 11/19 | 2,515 8/5 | 2,090,200 11/11 | 4127億7731万 | 2846億5449万 | +19.91% 11/19 | -12.6% 8/5 |
| 2026年 3月期 | 3,596 2/13 | 2,967 6/23 | 1,074,800 9/26 | 3841億1178万 | 3358億1307万 | +6.17% 9/8 | -7.48% 5/23 |
| 最新 | 3,131 2026/10/1 | 427,600 | 3344億4215万 | -2.4% 3,208 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 45%（1.45倍）
- 1986/12/27 vs 1985/12/28
- 57%（1.57倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -1%（0.99倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/10/01 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
975円（1983/01/05） - 221%（3.21倍）
3,131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。
