- 9073
- 2026/09/25
- 時価
- 35億円
- PER 予
- 33.04倍
- 2010年以降
- 5.45-75.13倍
（2010-2026年） - PBR
- 0.78倍
- 2010年以降
- 0.26-1.49倍
（2010-2026年） - 配当 予
- 0.94%
- ROE 予
- 2.35%
- ROA 予
- 1.21%
- 資料
- Link
- CSV,JSON
京極運輸商事（9073）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,277
- 始値
- 1,278
- 高値
- 1,278
- 安値
- 1,270
- 終値 -0.16%
- 1,275
- 出来高 -72.41%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.55%
1,268 - 株価（25日）
移動平均値 - +2.57%
1,243 - 出来高（5日）
移動平均値 - -33.33%
1,200
2026/04/23～2026/09/28
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 | 1,278 | 1,278 | 1,270 | 1,275 | -0.16% | 800 | - | +2.57% | - | - |
| 09/25 | 1,268 | 1,278 | 1,267 | 1,277 | +1.11% | 2,900 | - | +2.74% | - | - |
| 09/24 | 1,265 | 1,265 | 1,263 | 1,263 | +0.24% | 1,600 | - | +1.53% | - | - |
| 09/18 | 1,268 | 1,268 | 1,260 | 1,260 | -0.4% | 400 | - | +1.29% | - | - |
| 09/16 | 1,261 | 1,265 | 1,261 | 1,265 | +1.85% | 300 | - | +1.69% | - | - |
| 09/15 | 1,242 | 1,242 | 1,242 | 1,242 | -1.11% | 100 | - | -0.16% | - | - |
| 09/14 | 1,261 | 1,261 | 1,236 | 1,256 | +2.03% | 600 | - | +0.88% | - | - |
| 09/11 | 1,233 | 1,233 | 1,231 | 1,231 | -2.3% | 200 | - | -1.12% | - | - |
| 09/10 | 1,255 | 1,284 | 1,250 | 1,260 | +2.19% | 1,100 | - | +1.12% | - | - |
| 09/09 | 1,233 | 1,233 | 1,233 | 1,233 | 0% | 100 | - | -1.04% | - | - |
| 09/08 | 1,241 | 1,245 | 1,233 | 1,233 | +0.24% | 1,200 | - | -1.12% | - | - |
| 09/07 | 1,242 | 1,242 | 1,230 | 1,230 | +0.24% | 600 | - | -1.36% | - | - |
| 09/03 | 1,226 | 1,227 | 1,226 | 1,227 | +0.08% | 500 | - | -1.68% | - | - |
| 09/02 | 1,240 | 1,245 | 1,226 | 1,226 | -0.97% | 1,000 | - | -1.76% | - | - |
| 08/31 | 1,237 | 1,247 | 1,237 | 1,238 | +0.08% | 500 | - | -0.96% | - | - |
| 08/28 | 1,244 | 1,245 | 1,237 | 1,237 | -0.64% | 400 | - | -1.04% | - | - |
| 08/27 | 1,245 | 1,245 | 1,245 | 1,245 | +0.48% | 100 | - | -0.48% | - | - |
| 08/26 | 1,226 | 1,239 | 1,226 | 1,239 | 0% | 500 | - | -0.96% | - | - |
| 08/25 | 1,238 | 1,239 | 1,238 | 1,239 | +0.73% | 700 | - | -0.96% | - | - |
| 08/24 | 1,221 | 1,240 | 1,221 | 1,230 | +0.74% | 700 | - | -1.68% | - | - |
| 08/21 | 1,220 | 1,221 | 1,220 | 1,221 | -0.16% | 1,000 | - | -2.55% | - | - |
| 08/20 | 1,222 | 1,230 | 1,221 | 1,223 | -0.08% | 1,400 | - | -2.47% | - | - |
| 08/19 | 1,234 | 1,238 | 1,222 | 1,224 | -1.21% | 3,400 | - | -2.47% | - | - |
| 08/18 | 1,293 | 1,293 | 1,226 | 1,239 | -2.75% | 12,200 | - | -1.35% | - | - |
| 08/17 | 1,261 | 1,275 | 1,261 | 1,274 | +1.03% | 700 | - | +1.43% | - | - |
| 08/14 | 1,265 | 1,284 | 1,251 | 1,261 | -2.63% | 1,700 | - | +0.48% | - | - |
| 08/13 | 1,272 | 1,295 | 1,272 | 1,295 | +1.81% | 1,600 | - | +3.19% | - | - |
| 08/12 | 1,260 | 1,272 | 1,257 | 1,272 | +1.19% | 600 | - | +1.52% | - | - |
| 08/10 | 1,270 | 1,270 | 1,256 | 1,257 | -1.02% | 500 | - | +0.4% | - | - |
| 08/07 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 300 | - | +1.44% | - | - |
| 08/06 | 1,268 | 1,270 | 1,260 | 1,260 | -0.63% | 800 | - | +0.72% | - | - |
| 08/05 | 1,263 | 1,268 | 1,263 | 1,268 | +1.85% | 400 | - | +1.36% | - | - |
| 08/04 | 1,265 | 1,265 | 1,245 | 1,245 | -1.43% | 200 | - | -0.4% | - | - |
| 08/03 | 1,250 | 1,263 | 1,250 | 1,263 | +1.12% | 400 | - | +1.12% | - | - |
| 07/31 | 1,240 | 1,249 | 1,230 | 1,249 | -0.48% | 1,800 | - | 0% | - | - |
| 07/30 | 1,240 | 1,255 | 1,240 | 1,255 | +1.21% | 500 | - | +0.48% | - | - |
| 07/29 | 1,240 | 1,240 | 1,240 | 1,240 | +0.4% | 100 | - | -0.56% | - | - |
| 07/28 | 1,200 | 1,248 | 1,200 | 1,235 | -1.98% | 5,600 | - | -0.96% | - | - |
| 07/27 | 1,261 | 1,261 | 1,260 | 1,260 | 0% | 600 | - | +1.12% | - | - |
| 07/24 | 1,251 | 1,267 | 1,246 | 1,260 | +0.72% | 900 | - | +1.29% | - | - |
| 07/23 | 1,264 | 1,264 | 1,251 | 1,251 | +0.48% | 300 | - | +0.72% | - | - |
| 07/22 | 1,245 | 1,245 | 1,245 | 1,245 | +0.24% | 200 | - | +0.32% | - | - |
| 07/21 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 200 | - | +0.24% | - | - |
| 07/17 | 1,248 | 1,248 | 1,242 | 1,242 | -1.97% | 1,000 | - | +0.24% | - | - |
| 07/16 | 1,246 | 1,267 | 1,246 | 1,267 | +0.24% | 400 | - | +2.34% | - | - |
| 07/15 | 1,241 | 1,264 | 1,241 | 1,264 | +1.85% | 300 | - | +2.35% | - | - |
| 07/14 | 1,246 | 1,266 | 1,241 | 1,241 | -0.4% | 300 | - | +0.65% | - | - |
| 07/13 | 1,265 | 1,265 | 1,246 | 1,246 | 0% | 200 | - | +1.14% | - | - |
| 07/10 | 1,246 | 1,246 | 1,246 | 1,246 | -0.08% | 200 | - | +1.22% | - | - |
| 07/09 | 1,262 | 1,270 | 1,247 | 1,247 | -1.34% | 1,300 | - | +1.38% | - | - |
| 07/08 | 1,265 | 1,265 | 1,258 | 1,264 | +2.27% | 900 | - | +2.93% | - | - |
| 07/07 | 1,248 | 1,260 | 1,236 | 1,236 | -0.96% | 700 | - | +0.73% | - | - |
| 07/06 | 1,258 | 1,262 | 1,248 | 1,248 | -0.79% | 700 | - | +1.79% | - | - |
| 07/03 | 1,252 | 1,258 | 1,249 | 1,258 | +0.8% | 400 | - | +2.69% | - | - |
| 07/02 | 1,244 | 1,252 | 1,244 | 1,248 | +0.08% | 1,100 | - | +2.04% | - | - |
| 07/01 | 1,236 | 1,247 | 1,236 | 1,247 | +0.16% | 400 | - | +1.96% | - | - |
| 06/30 | 1,245 | 1,245 | 1,245 | 1,245 | +0.73% | 400 | - | +1.88% | - | - |
| 06/29 | 1,245 | 1,245 | 1,234 | 1,236 | -0.72% | 700 | - | +1.23% | - | - |
| 06/26 | 1,244 | 1,245 | 1,244 | 1,245 | -0.08% | 200 | - | +2.05% | - | - |
| 06/25 | 1,246 | 1,246 | 1,246 | 1,246 | +1.8% | 500 | - | +2.21% | - | - |
| 06/24 | 1,229 | 1,234 | 1,224 | 1,224 | -0.41% | 300 | - | +0.49% | - | - |
| 06/23 | 1,230 | 1,230 | 1,229 | 1,229 | +0.66% | 1,000 | - | +0.99% | - | - |
| 06/22 | 1,208 | 1,221 | 1,206 | 1,221 | +1.08% | 2,100 | - | +0.33% | - | - |
| 06/19 | 1,212 | 1,212 | 1,208 | 1,208 | +0.17% | 400 | - | -0.74% | - | - |
| 06/18 | 1,212 | 1,212 | 1,206 | 1,206 | -0.74% | 1,100 | - | -1.15% | - | - |
| 06/17 | 1,215 | 1,215 | 1,215 | 1,215 | -0.08% | 100 | - | -0.57% | - | - |
| 06/16 | 1,215 | 1,216 | 1,215 | 1,216 | -0.16% | 200 | - | -0.57% | - | - |
| 06/15 | 1,205 | 1,227 | 1,205 | 1,218 | -0.08% | 600 | - | -0.49% | - | - |
| 06/12 | 1,209 | 1,219 | 1,205 | 1,219 | +0.49% | 900 | - | -0.49% | - | - |
| 06/11 | 1,207 | 1,213 | 1,207 | 1,213 | +0.5% | 300 | - | -1.06% | - | - |
| 06/10 | 1,206 | 1,207 | 1,206 | 1,207 | +0.08% | 400 | - | -1.71% | - | - |
| 06/09 | 1,211 | 1,218 | 1,205 | 1,206 | -0.99% | 800 | - | -1.95% | - | - |
| 06/08 | 1,210 | 1,218 | 1,207 | 1,218 | -0.16% | 900 | - | -1.14% | - | - |
| 06/05 | 1,220 | 1,220 | 1,220 | 1,220 | +0.41% | 100 | - | -1.13% | - | - |
| 06/03 | 1,219 | 1,219 | 1,215 | 1,215 | -0.33% | 1,000 | - | -1.7% | - | - |
| 06/02 | 1,218 | 1,220 | 1,218 | 1,219 | +0.25% | 600 | - | -1.46% | - | - |
| 06/01 | 1,220 | 1,220 | 1,216 | 1,216 | -0.41% | 700 | - | -1.86% | - | - |
| 05/29 | 1,226 | 1,226 | 1,221 | 1,221 | -0.41% | 200 | - | -1.61% | - | - |
| 05/28 | 1,227 | 1,227 | 1,226 | 1,226 | -0.08% | 600 | - | -1.29% | - | - |
| 05/27 | 1,227 | 1,235 | 1,227 | 1,227 | -0.24% | 700 | - | -1.21% | - | - |
| 05/26 | 1,226 | 1,230 | 1,226 | 1,230 | +0.33% | 400 | - | -1.05% | - | - |
| 05/25 | 1,233 | 1,235 | 1,226 | 1,226 | +0.49% | 2,100 | - | -1.29% | - | - |
| 05/22 | 1,216 | 1,220 | 1,212 | 1,220 | +0.58% | 500 | - | -1.69% | - | - |
| 05/21 | 1,212 | 1,215 | 1,212 | 1,213 | +0.17% | 400 | - | -2.26% | - | - |
| 05/20 | 1,221 | 1,222 | 1,211 | 1,211 | -0.33% | 1,500 | - | -2.42% | - | - |
| 05/19 | 1,217 | 1,217 | 1,215 | 1,215 | -0.16% | 1,000 | - | -2.02% | - | - |
| 05/18 | 1,218 | 1,221 | 1,217 | 1,217 | -0.08% | 400 | - | -1.85% | - | - |
| 05/15 | 1,258 | 1,258 | 1,212 | 1,218 | -5.43% | 5,200 | - | -1.77% | - | - |
| 05/14 | 1,241 | 1,288 | 1,240 | 1,288 | +2.96% | 2,600 | - | +3.87% | - | - |
| 05/13 | 1,239 | 1,280 | 1,239 | 1,251 | +1.05% | 2,000 | - | +1.13% | - | - |
| 05/12 | 1,253 | 1,253 | 1,238 | 1,238 | -1.2% | 800 | - | +0.16% | - | - |
| 05/11 | 1,245 | 1,253 | 1,245 | 1,253 | +0.72% | 500 | - | +1.46% | - | - |
| 05/08 | 1,243 | 1,261 | 1,238 | 1,244 | +0.32% | 1,300 | - | +0.81% | - | - |
| 05/07 | 1,261 | 1,262 | 1,219 | 1,240 | -1.51% | 1,400 | - | +0.49% | - | - |
| 05/01 | 1,263 | 1,263 | 1,259 | 1,259 | -0.32% | 600 | - | +1.86% | - | - |
| 04/30 | 1,256 | 1,265 | 1,256 | 1,263 | +0.56% | 400 | - | +2.02% | - | - |
| 04/28 | 1,244 | 1,256 | 1,244 | 1,256 | -1.1% | 500 | - | +1.37% | - | - |
| 04/27 | 1,274 | 1,274 | 1,259 | 1,270 | +0.95% | 1,000 | - | +2.5% | - | - |
| 04/24 | 1,258 | 1,258 | 1,258 | 1,258 | 0% | 400 | - | +1.45% | - | - |
| 04/23 | 1,266 | 1,266 | 1,231 | 1,258 | -0.16% | 800 | - | +1.21% | - | - |
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 | 608 9/25 | 419 9/21 | 6,800 9/25 | - | - | +11.38% 9/1 | -19.95% 9/21 |
| 2008年 3月期 | 650 9/5 | 400 8/22 | 2,100 6/13 | - | - | +44.84% 9/5 | -12.35% 12/25 |
| 2009年 3月期 | 560 4/18 4/8 他2件 | 305 2/12 | 1,500 12/19 | - | - | +7.68% 6/1 | -22.54% 2/10 |
| 2010年 3月期 | 350 6/2 4/15 他2件 | 241 10/23 | 3,200 6/3 | - | - | +25.41% 5/17 | -15.04% 10/26 |
| 2011年 3月期 | 441 2/16 | 272 3/16 | 1,700 3/16 | 14億1120万 | 8億7040万 | +19.03% 2/16 | -28.15% 3/16 |
| 2012年 3月期 | 420 12/1 8/1 | 326 4/28 | 1,500 2/21 8/15 | 13億4400万 | 10億4320万 | +19.69% 8/7 | -8.75% 6/4 |
| 2013年 3月期 | 470 8/7 | 358 8/16 6/8 | 2,100 3/14 | 15億400万 | 11億4560万 | +9.9% 8/24 | -8.02% 8/16 |
| 2014年 3月期 | 420 5/13 5/9 他4件 | 331 3/25 | 6,000 9/10 | 13億4400万 | 10億5920万 | +5.35% 7/16 | -7.18% 2/24 |
| 2015年 3月期 | 538 2/17 | 301 12/24 12/19 他2件 | 191,800 2/17 | 17億2160万 | 9億6320万 | +40.57% 2/16 | -3.74% 6/3 |
| 2016年 3月期 | 637 4/22 | 300 2/15 | 485,500 8/14 | 20億3840万 | 9億6000万 | +24.87% 8/14 | -21.32% 8/25 |
| 2017年 3月期 | 406 3/15 | 274 6/24 | 20,300 5/6 | 12億9920万 | 8億7680万 | +8.59% 2/24 | -12.02% 6/24 |
| 2018年 3月期 | 638 11/8 | 353 4/13 | 95,800 11/8 | 20億4160万 | 11億2960万 | +40.6% 11/8 | -9.92% 3/5 |
| 2019年 3月期 | 512 4/23 | 375 12/27 | 11,300 4/23 | 16億3840万 | 12億 | +11.19% 2/6 | -9.26% 8/20 |
| 2020年 3月期 | 550 2/26 2/25 他3件 | 386 3/13 | 48,800 5/29 | 17億6000万 | 12億3520万 | +8.79% 5/14 5/1 | -24.25% 3/13 |
| 2021年 3月期 | 613 11/6 | 460 5/26 | 16,400 11/6 | 19億6160万 | 14億7200万 | +31.89% 4/7 | -8.35% 8/3 |
| 2022年 3月期 | 1,752 8/3 | 542 4/1 | 559,300 8/20 | 56億640万 | 17億3440万 | +146.52% 8/3 | -23.81% 10/4 |
| 2023年 3月期 | 709 9/2 | 540 12/28 | 165,300 12/6 | 22億6880万 | 17億2800万 | +9.13% 9/6 | -12.24% 12/6 |
| 2024年 3月期 | 685 3/14 | 555 10/31 | 6,800 10/3 | 21億9200万 | 17億7600万 | +5.65% 7/25 | -9.22% 10/4 |
| 2025年 3月期 | 2,180 12/30 | 636 4/5 4/4 | 1,644,000 12/30 | 69億7600万 | 20億3520万 | +99.86% 12/30 | -28.89% 8/5 |
| 2026年 3月期 | 1,550 1/21 | 1,000 4/7 | 98,000 3/5 | 49億6000万 | 32億 | +8.56% 1/19 | -12.47% 3/5 |
| 最新 | 1,275 2026/9/28 | 800 | 35億6319万 | +2.57% 1,243 | |||
年間値上がり率
- 1995/12/04 vs 1994/12/15
- -5%（0.95倍）
- 1999/12/22 vs 1998/12/01
- -13%（0.87倍）
- 2000/12/13 vs 1999/12/22
- -11%（0.89倍）
- 2003/12/26 vs 2002/12/26
- 198%（2.98倍）
- 2004/12/28 vs 2003/12/26
- 10%（1.1倍）
- 2005/12/26 vs 2004/12/28
- 59%（1.59倍）
- 2006/12/27 vs 2005/12/26
- -25%（0.75倍）
- 2007/12/26 vs 2006/12/27
- 15%（1.15倍）
- 2008/12/29 vs 2007/12/26
- -27%（0.73倍）
- 2009/12/25 vs 2008/12/29
- -26%（0.74倍）
- 2010/12/24 vs 2009/12/25
- 17%（1.17倍）
- 2011/12/28 vs 2010/12/24
- 11%（1.11倍）
- 2012/12/25 vs 2011/12/28
- 11%（1.11倍）
- 2013/12/25 vs 2012/12/25
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/25
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 157%（2.57倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/09/28 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
101円（2002/11/19） - 1162%（12.62倍）
1,275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。
