- 9082
- 2026/10/02
- 時価
- 128億円
- PER 予
- 109.3倍
- 2010年以降
- 赤字-57.85倍
（2010-2026年） - PBR
- 1.12倍
- 2010年以降
- 0.32-1.67倍
（2010-2026年） - 配当 予
- 0.41%
- ROE 予
- 1.03%
- ROA 予
- 0.34%
- 資料
- Link
- CSV,JSON
大和自動車交通（9082）の時価総額の推移
- 2010年3月31日
- 25億950万
- 2011年3月31日
- 17億100万
- 2012年3月30日
- 21億8400万
- 2013年3月29日
- 41億6850万
- 2014年3月31日
- 34億8825万
- 2015年3月31日
- 54億3131万
- 2016年3月31日
- 57億7822万
- 2017年3月31日
- 41億6422万
- 2018年3月30日
- 55億7693万
- 2019年3月29日
- 42億9207万
- 2020年3月31日
- 35億6773万
- 2021年3月31日
- 37億4343万
- 2022年3月31日
- 34億3350万
- 2023年3月31日
- 35億5026万
- 2024年3月29日
- 42億7958万
- 2025年3月31日
- 36億5175万
- 2026年3月31日
- 57億3712万
2026/05/01～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 2,514 | 2,518 | 2,455 | 2,455 | -6.08% | 4,600 | - | +6.93% | - | - |
| 10/01 | 2,601 | 2,614 | 2,540 | 2,614 | -0.34% | 2,700 | - | +14.75% | - | - |
| 09/30 | 2,588 | 2,700 | 2,477 | 2,623 | -0.57% | 8,000 | - | +16.68% | - | - |
| 09/29 | 2,736 | 2,760 | 2,525 | 2,638 | -6.78% | 13,000 | - | +19.04% | - | - |
| 09/28 | 2,676 | 2,898 | 2,676 | 2,830 | +5.83% | 21,200 | - | +29.64% | - | - |
| 09/25 | 3,295 | 3,295 | 2,656 | 2,674 | -4.29% | 118,400 | - | +24.72% | - | - |
| 09/24 | 2,544 | 2,794 | 2,455 | 2,794 | +21.8% | 60,300 | - | +32.29% | - | - |
| 09/18 | 2,212 | 2,299 | 2,212 | 2,294 | +2.73% | 1,100 | - | +10.61% | - | - |
| 09/17 | 2,361 | 2,411 | 2,232 | 2,233 | -3.38% | 3,700 | - | +8.45% | - | - |
| 09/16 | 2,181 | 2,510 | 2,180 | 2,311 | +4.05% | 9,200 | - | +12.73% | - | - |
| 09/15 | 2,404 | 2,404 | 2,221 | 2,221 | -7.46% | 2,900 | - | +8.61% | - | - |
| 09/14 | 2,465 | 2,500 | 2,370 | 2,400 | -2.68% | 11,000 | - | +17.82% | - | - |
| 09/11 | 3,035 | 3,040 | 2,380 | 2,466 | -2.8% | 102,000 | - | +22.26% | - | - |
| 09/10 | 2,537 | 2,537 | 2,537 | 2,537 | +24.55% | 3,100 | - | +27.1% | - | - |
| 09/09 | 2,039 | 2,040 | 1,967 | 2,037 | -0.15% | 1,400 | - | +3.35% | - | - |
| 09/08 | 1,945 | 2,080 | 1,945 | 2,040 | +3.13% | 1,400 | - | +3.92% | - | - |
| 09/07 | 1,975 | 1,978 | 1,975 | 1,978 | -2.32% | 400 | - | +1.33% | - | - |
| 09/04 | 1,943 | 2,025 | 1,943 | 2,025 | +2.12% | 3,900 | - | +4.38% | - | - |
| 09/03 | 2,161 | 2,248 | 1,983 | 1,983 | -6.06% | 2,900 | - | +2.75% | - | - |
| 09/02 | 2,200 | 2,400 | 2,032 | 2,111 | -1.31% | 9,200 | - | +9.95% | - | - |
| 09/01 | 2,100 | 2,139 | 2,085 | 2,139 | +2.59% | 1,600 | - | +12.22% | - | - |
| 08/31 | 2,001 | 2,090 | 2,001 | 2,085 | +4.25% | 1,400 | - | +10.61% | - | - |
| 08/28 | 1,960 | 2,000 | 1,960 | 2,000 | +2.04% | 400 | - | +7.18% | - | - |
| 08/27 | 1,956 | 1,960 | 1,956 | 1,960 | +0.2% | 200 | - | +6.06% | - | - |
| 08/26 | 1,955 | 2,017 | 1,955 | 1,956 | -1.95% | 1,600 | - | +6.77% | - | - |
| 08/25 | 1,897 | 1,995 | 1,897 | 1,995 | +6.57% | 2,200 | - | +9.92% | - | - |
| 08/21 | 1,830 | 1,872 | 1,830 | 1,872 | +2.91% | 400 | - | +4.17% | - | - |
| 08/20 | 1,830 | 1,830 | 1,819 | 1,819 | -0.22% | 400 | - | +1.96% | - | - |
| 08/19 | 1,833 | 1,833 | 1,823 | 1,823 | -1.94% | 900 | - | +2.99% | - | - |
| 08/18 | 1,872 | 1,875 | 1,834 | 1,859 | -0.59% | 1,800 | - | +5.87% | - | - |
| 08/17 | 1,826 | 1,876 | 1,801 | 1,870 | +2.41% | 1,500 | - | +7.41% | - | - |
| 08/14 | 1,891 | 1,891 | 1,825 | 1,826 | -5.34% | 4,300 | - | +5.79% | - | - |
| 08/13 | 1,950 | 1,950 | 1,898 | 1,929 | -3.55% | 2,400 | - | +12.74% | - | - |
| 08/12 | 2,100 | 2,111 | 1,816 | 2,000 | -8.55% | 15,500 | - | +18.27% | - | - |
| 08/10 | 2,020 | 2,514 | 1,901 | 2,187 | +8.48% | 11,300 | - | +31.04% | - | - |
| 08/07 | 1,917 | 2,016 | 1,917 | 2,016 | +5.61% | 3,000 | - | +22.93% | - | - |
| 08/06 | 1,954 | 1,954 | 1,900 | 1,909 | -2.05% | 2,800 | - | +18.06% | - | - |
| 08/05 | 1,900 | 1,999 | 1,900 | 1,949 | +2.63% | 4,100 | - | +21.96% | - | - |
| 08/04 | 1,853 | 1,899 | 1,853 | 1,899 | +2.48% | 1,700 | - | +20.42% | - | - |
| 08/03 | 1,759 | 1,884 | 1,759 | 1,853 | +5.34% | 8,300 | - | +19.01% | - | - |
| 07/31 | 1,685 | 1,766 | 1,685 | 1,759 | +4.39% | 2,400 | - | +14.52% | - | - |
| 07/30 | 1,770 | 1,770 | 1,650 | 1,685 | -4.8% | 1,700 | - | +10.78% | - | - |
| 07/29 | 1,730 | 1,770 | 1,730 | 1,770 | +2.61% | 2,300 | - | +17.22% | - | - |
| 07/28 | 1,760 | 1,765 | 1,691 | 1,725 | -1.99% | 4,100 | - | +15.46% | - | - |
| 07/27 | 1,667 | 1,760 | 1,666 | 1,760 | +8.64% | 3,400 | - | +18.84% | - | - |
| 07/24 | 1,598 | 1,630 | 1,598 | 1,620 | +1.38% | 2,500 | - | +10.58% | - | - |
| 07/23 | 1,563 | 1,598 | 1,533 | 1,598 | +2.5% | 1,400 | - | +9.83% | - | - |
| 07/22 | 1,559 | 1,561 | 1,559 | 1,559 | +0.58% | 900 | - | +7.89% | - | - |
| 07/21 | 1,521 | 1,550 | 1,521 | 1,550 | 0% | 2,400 | - | +7.94% | - | - |
| 07/17 | 1,539 | 1,550 | 1,525 | 1,550 | +0.71% | 5,400 | - | +8.47% | - | - |
| 07/16 | 1,530 | 1,540 | 1,520 | 1,539 | +0.13% | 2,800 | - | +8.38% | - | - |
| 07/15 | 1,506 | 1,539 | 1,500 | 1,537 | +3.78% | 1,500 | - | +9.01% | - | - |
| 07/14 | 1,478 | 1,500 | 1,466 | 1,481 | 0% | 1,500 | - | +5.94% | - | - |
| 07/13 | 1,494 | 1,499 | 1,481 | 1,481 | -0.07% | 300 | - | +6.7% | - | - |
| 07/10 | 1,480 | 1,500 | 1,480 | 1,482 | +0.34% | 3,800 | - | +7.55% | - | - |
| 07/09 | 1,419 | 1,477 | 1,419 | 1,477 | +1.93% | 600 | - | +7.81% | - | - |
| 07/08 | 1,450 | 1,450 | 1,440 | 1,449 | -0.07% | 1,800 | - | +6.54% | - | - |
| 07/07 | 1,450 | 1,450 | 1,430 | 1,450 | 0% | 2,100 | - | +7.17% | - | - |
| 07/06 | 1,447 | 1,451 | 1,425 | 1,450 | +0.55% | 1,600 | - | +7.73% | - | - |
| 07/03 | 1,426 | 1,442 | 1,421 | 1,442 | +0.14% | 900 | - | +7.69% | - | - |
| 07/02 | 1,439 | 1,446 | 1,420 | 1,440 | +0.07% | 7,000 | - | +8.11% | - | - |
| 07/01 | 1,421 | 1,439 | 1,420 | 1,439 | +1.34% | 1,500 | - | +8.6% | - | - |
| 06/30 | 1,403 | 1,430 | 1,403 | 1,420 | +1.21% | 1,400 | - | +7.66% | - | - |
| 06/29 | 1,350 | 1,429 | 1,350 | 1,403 | +5.01% | 1,200 | - | +6.77% | - | - |
| 06/26 | 1,336 | 1,336 | 1,336 | 1,336 | -3.95% | 300 | - | +2.06% | - | - |
| 06/25 | 1,397 | 1,397 | 1,391 | 1,391 | -0.43% | 300 | - | +6.51% | - | - |
| 06/24 | 1,397 | 1,397 | 1,397 | 1,397 | +2.19% | 200 | - | +7.38% | - | - |
| 06/23 | 1,370 | 1,370 | 1,310 | 1,367 | -2.36% | 1,300 | - | +5.23% | - | - |
| 06/22 | 1,365 | 1,430 | 1,342 | 1,400 | +2.56% | 3,500 | - | +8.02% | - | - |
| 06/19 | 1,380 | 1,385 | 1,365 | 1,365 | 0% | 1,000 | - | +5.73% | - | - |
| 06/18 | 1,379 | 1,379 | 1,365 | 1,365 | +1.41% | 800 | - | +5.98% | - | - |
| 06/17 | 1,305 | 1,346 | 1,305 | 1,346 | +0.82% | 1,500 | - | +4.58% | - | - |
| 06/16 | 1,360 | 1,360 | 1,324 | 1,335 | -2.91% | 2,200 | - | +3.89% | - | - |
| 06/15 | 1,333 | 1,395 | 1,333 | 1,375 | +3.15% | 4,500 | - | +7.09% | - | - |
| 06/12 | 1,290 | 1,336 | 1,290 | 1,333 | +3.74% | 1,400 | - | +3.98% | - | - |
| 06/11 | 1,227 | 1,292 | 1,227 | 1,285 | +3.71% | 2,900 | - | +0.16% | - | - |
| 06/10 | 1,239 | 1,239 | 1,239 | 1,239 | +0.98% | 100 | - | -3.65% | - | - |
| 06/08 | 1,250 | 1,250 | 1,227 | 1,227 | -0.97% | 600 | - | -5.03% | - | - |
| 06/04 | 1,239 | 1,239 | 1,239 | 1,239 | -2.36% | 500 | - | -4.32% | - | - |
| 06/03 | 1,260 | 1,269 | 1,226 | 1,269 | +1.52% | 2,400 | - | -2.38% | - | - |
| 06/02 | 1,246 | 1,250 | 1,246 | 1,250 | -0.87% | 300 | - | -3.92% | - | - |
| 06/01 | 1,276 | 1,277 | 1,260 | 1,261 | -1.18% | 2,200 | - | -3.37% | - | - |
| 05/29 | 1,275 | 1,285 | 1,275 | 1,276 | +0.08% | 1,800 | - | -2.52% | - | - |
| 05/28 | 1,270 | 1,275 | 1,266 | 1,275 | +0.39% | 400 | - | -2.89% | - | - |
| 05/27 | 1,267 | 1,270 | 1,267 | 1,270 | -0.31% | 200 | - | -3.5% | - | - |
| 05/26 | 1,267 | 1,280 | 1,265 | 1,274 | +0.47% | 1,800 | - | -3.41% | - | - |
| 05/25 | 1,294 | 1,294 | 1,265 | 1,268 | -2.01% | 900 | - | -4.08% | - | - |
| 05/22 | 1,255 | 1,294 | 1,255 | 1,294 | +0.7% | 2,400 | - | -2.41% | - | - |
| 05/21 | 1,270 | 1,285 | 1,270 | 1,285 | +1.18% | 1,800 | - | -3.24% | - | - |
| 05/20 | 1,270 | 1,290 | 1,270 | 1,270 | -0.08% | 1,000 | - | -4.73% | - | - |
| 05/19 | 1,300 | 1,300 | 1,250 | 1,271 | -4.44% | 2,400 | - | -4.72% | - | - |
| 05/18 | 1,299 | 1,330 | 1,299 | 1,330 | +2.39% | 2,200 | - | -0.45% | - | - |
| 05/15 | 1,275 | 1,299 | 1,250 | 1,299 | +1.8% | 2,400 | - | -2.7% | - | - |
| 05/14 | 1,291 | 1,296 | 1,276 | 1,276 | -1.24% | 600 | - | -4.35% | - | - |
| 05/13 | 1,299 | 1,299 | 1,292 | 1,292 | -2.64% | 300 | - | -3.22% | - | - |
| 05/12 | 1,287 | 1,327 | 1,287 | 1,327 | +1.14% | 700 | - | -0.6% | - | - |
| 05/11 | 1,306 | 1,312 | 1,306 | 1,312 | +0.08% | 400 | - | -1.65% | - | - |
| 05/08 | 1,311 | 1,311 | 1,311 | 1,311 | -0.68% | 300 | - | -1.65% | - | - |
| 05/07 | 1,341 | 1,341 | 1,320 | 1,320 | -1.71% | 800 | - | -0.83% | - | - |
| 05/01 | 1,347 | 1,350 | 1,324 | 1,343 | -1.68% | 1,200 | - | +0.9% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 600 300 9/17 | 338 169 6/4 | 12,500 25,000 4/3 | - | - | 25億950万 3/31 |
| 2011年 3月期 | 490 245 4/8 | 308 154 2/25 | 21,500 43,000 11/12 | 25億7250万 | 16億1700万 | 17億100万 3/31 |
| 2012年 3月期 | 448 224 2/27 | 280 140 11/24 | 5,500 11,000 2/24 | 23億5200万 | 14億7000万 | 21億8400万 3/30 |
| 2013年 3月期 | 1,036 518 3/22 | 340 170 6/12 | 87,000 174,000 12/26 | 54億3900万 | 17億8500万 | 41億6850万 3/29 |
| 2014年 3月期 | 1,248 624 4/23 | 672 336 3/27 | 98,000 196,000 5/16 | 65億5200万 | 35億2800万 | 34億8825万 3/31 |
| 2015年 3月期 | 1,102 551 3/25 | 690 345 7/24 | 36,000 72,000 10/1 | 57億8550万 | 36億2250万 | 54億3131万 3/31 |
| 2016年 3月期 | 1,220 610 1/15 610 12/14 | 902 451 6/29 | 78,000 156,000 1/25 | 64億500万 | 47億3550万 | 57億7822万 3/31 |
| 2017年 3月期 | 1,186 593 6/1 | 856 428 11/18 428 11/17 | 10,500 21,000 1/16 21,000 4/28 | 62億2650万 | 44億9400万 | 41億6422万 3/31 |
| 2018年 3月期 | 2,491 1/30 | 916 458 6/5 | 183,300 1/30 | 130億7775万 | 48億900万 | 55億7693万 3/30 |
| 2019年 3月期 | 1,997 4/26 | 835 12/26 | 206,800 12/11 | 104億8425万 | 43億8375万 | 42億9207万 3/29 |
| 2020年 3月期 | 1,357 4/16 | 761 3/19 | 105,500 4/16 | 71億2425万 | 39億9525万 | 35億6773万 3/31 |
| 2021年 3月期 | 1,043 9/11 | 752 8/21 | 108,400 9/11 | 54億7575万 | 39億4800万 | 37億4343万 3/31 |
| 2022年 3月期 | 888 4/6 | 737 3/14 | 9,600 12/28 | 46億6200万 | 38億6925万 | 34億3350万 3/31 |
| 2023年 3月期 | 850 3/30 | 733 11/21 | 20,100 11/30 | 44億6250万 | 38億4825万 | 35億5026万 3/31 |
| 2024年 3月期 | 1,628 10/24 | 772 10/4 | 1,427,300 10/20 | 85億4700万 | 40億5300万 | 42億7958万 3/29 |
| 2025年 3月期 | 1,020 4/1 | 653 12/24 | 460,100 9/6 | 53億5500万 | 34億2825万 | 36億5175万 3/31 |
| 2026年 3月期 | 2,885 9/25 | 791 4/7 | 426,900 9/9 | 151億4625万 | 41億5275万 | 57億3712万 3/31 |
| 最新 | 2,455 2026/10/2 | 4,600 | 128億8875万 | |||
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。
