- 9306
- 2026/10/19
- 時価
- 157億円
- PER 予
- 13.08倍
- 2010年以降
- 5.84-34.08倍
（2010-2026年） - PBR
- 0.51倍
- 2010年以降
- 0.33-0.88倍
（2010-2026年） - 配当 予
- 3.75%
- ROE 予
- 3.91%
- ROA 予
- 2.23%
- 資料
- Link
- CSV,JSON
東陽倉庫（9306）の株価チャート
株価
10/19
- 前日 (10/16)
- 2,000
- 始値
- 2,000
- 高値
- 2,005
- 安値
- 2,000
- 終値 ±0%
- 2,000
- 出来高 -96.3%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,997 - 株価（25日）
移動平均値 - -0.15%
2,003 - 出来高（5日）
移動平均値 - -88.74%
4,440
2026/05/25～2026/10/19
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 | ||||||||||
| 10/19 | 2,000 | 2,005 | 2,000 | 2,000 | 0% | 500 | - | -0.15% | - | - |
| 10/16 | 1,993 | 2,002 | 1,989 | 2,000 | +0.25% | 13,500 | - | -0.15% | - | - |
| 10/15 | 2,006 | 2,006 | 1,990 | 1,995 | +0.2% | 3,500 | - | -0.4% | - | - |
| 10/14 | 1,989 | 2,008 | 1,989 | 1,991 | -0.45% | 700 | - | -0.6% | - | - |
| 10/13 | 1,993 | 2,010 | 1,980 | 2,000 | +0.25% | 4,000 | - | -0.2% | - | - |
| 10/09 | 2,001 | 2,002 | 1,995 | 1,995 | +0.2% | 2,000 | - | -0.45% | - | - |
| 10/08 | 1,990 | 2,004 | 1,990 | 1,991 | -0.55% | 4,700 | - | -0.7% | - | - |
| 10/07 | 1,990 | 2,008 | 1,990 | 2,002 | +0.25% | 2,000 | - | -0.2% | - | - |
| 10/06 | 1,986 | 2,001 | 1,986 | 1,997 | +0.55% | 2,300 | - | -0.45% | - | - |
| 10/05 | 1,988 | 2,000 | 1,986 | 1,986 | -0.35% | 4,800 | - | -1% | - | - |
| 10/02 | 2,010 | 2,010 | 1,981 | 1,993 | -0.6% | 5,400 | - | -0.7% | - | - |
| 10/01 | 2,003 | 2,005 | 2,003 | 2,005 | +0.1% | 200 | - | -0.1% | - | - |
| 09/30 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 100 | - | -0.25% | - | - |
| 09/29 | 2,003 | 2,010 | 2,003 | 2,003 | -1.81% | 1,200 | - | -0.3% | - | - |
| 09/28 | 2,040 | 2,040 | 2,040 | 2,040 | +0.34% | 2,700 | - | +1.54% | - | - |
| 09/25 | 2,060 | 2,060 | 2,032 | 2,033 | +0.15% | 2,700 | - | +1.25% | - | - |
| 09/24 | 2,045 | 2,045 | 2,024 | 2,030 | +0.05% | 2,900 | - | +1.2% | - | - |
| 09/18 | 2,015 | 2,039 | 2,015 | 2,029 | +0.69% | 2,500 | - | +1.2% | - | - |
| 09/17 | 2,001 | 2,019 | 2,001 | 2,015 | +1% | 4,000 | - | +0.55% | - | - |
| 09/16 | 1,995 | 2,013 | 1,995 | 1,995 | -0.1% | 1,700 | - | -0.4% | - | - |
| 09/15 | 2,002 | 2,008 | 1,997 | 1,997 | +0.2% | 1,200 | - | -0.35% | - | - |
| 09/14 | 1,992 | 2,007 | 1,992 | 1,993 | +0.05% | 1,500 | - | -0.5% | - | - |
| 09/11 | 1,990 | 2,040 | 1,990 | 1,992 | -0.15% | 8,300 | - | -0.6% | - | - |
| 09/10 | 1,995 | 2,009 | 1,995 | 1,995 | 0% | 2,400 | - | -0.5% | - | - |
| 09/09 | 1,997 | 2,015 | 1,995 | 1,995 | -0.1% | 3,900 | - | -0.55% | - | - |
| 09/08 | 2,005 | 2,009 | 1,997 | 1,997 | 0% | 4,500 | - | -0.45% | - | - |
| 09/07 | 2,006 | 2,020 | 1,997 | 1,997 | -0.35% | 4,400 | - | -0.45% | - | - |
| 09/04 | 2,005 | 2,021 | 2,004 | 2,004 | +0.15% | 2,800 | - | -0.1% | - | - |
| 09/03 | 2,006 | 2,031 | 2,001 | 2,001 | -0.5% | 3,900 | - | -0.3% | - | - |
| 09/02 | 2,006 | 2,011 | 2,004 | 2,011 | -0.3% | 4,300 | - | +0.2% | - | - |
| 09/01 | 2,008 | 2,023 | 2,006 | 2,017 | +0.4% | 3,500 | - | +0.45% | - | - |
| 08/31 | 2,006 | 2,015 | 1,999 | 2,009 | +0.15% | 11,000 | - | 0% | - | - |
| 08/28 | 2,006 | 2,011 | 2,006 | 2,006 | +0.4% | 5,600 | - | -0.25% | - | - |
| 08/27 | 2,007 | 2,020 | 1,998 | 1,998 | -0.5% | 4,800 | - | -0.75% | - | - |
| 08/26 | 2,012 | 2,028 | 2,007 | 2,008 | -0.15% | 11,500 | - | -0.3% | - | - |
| 08/25 | 2,029 | 2,029 | 2,011 | 2,011 | -0.89% | 8,200 | - | -0.15% | - | - |
| 08/24 | 2,021 | 2,029 | 2,012 | 2,029 | +0.4% | 3,200 | - | +0.69% | - | - |
| 08/21 | 2,001 | 2,022 | 2,001 | 2,021 | +1% | 5,200 | - | +0.2% | - | - |
| 08/20 | 2,008 | 2,020 | 2,001 | 2,001 | -0.2% | 1,800 | - | -0.79% | - | - |
| 08/19 | 2,029 | 2,038 | 2,000 | 2,005 | -0.05% | 6,100 | - | -0.59% | - | - |
| 08/18 | 2,050 | 2,054 | 2,006 | 2,006 | +0.15% | 14,100 | - | -0.59% | - | - |
| 08/17 | 2,013 | 2,013 | 2,003 | 2,003 | +0.3% | 800 | - | -0.74% | - | - |
| 08/14 | 2,019 | 2,024 | 1,997 | 1,997 | +0.05% | 3,300 | - | -1.09% | - | - |
| 08/13 | 2,010 | 2,016 | 1,991 | 1,996 | -0.7% | 5,500 | - | -1.14% | - | - |
| 08/12 | 1,976 | 2,010 | 1,976 | 2,010 | +1.46% | 4,400 | - | -0.5% | - | - |
| 08/10 | 2,014 | 2,029 | 1,980 | 1,981 | -1.64% | 15,400 | - | -1.98% | - | - |
| 08/07 | 1,992 | 2,016 | 1,992 | 2,014 | +0.65% | 4,000 | - | -0.4% | - | - |
| 08/06 | 2,016 | 2,016 | 1,998 | 2,001 | -1.33% | 5,100 | - | -1.04% | - | - |
| 08/05 | 1,999 | 2,028 | 1,999 | 2,028 | +1.76% | 2,700 | - | +0.3% | - | - |
| 08/04 | 2,004 | 2,020 | 1,993 | 1,993 | +0.1% | 2,300 | - | -1.39% | - | - |
| 08/03 | 2,000 | 2,022 | 1,991 | 1,991 | -1.19% | 6,700 | - | -1.48% | - | - |
| 07/31 | 2,013 | 2,023 | 2,011 | 2,015 | 0% | 3,800 | - | -0.3% | - | - |
| 07/30 | 2,016 | 2,025 | 2,013 | 2,015 | 0% | 6,200 | - | -0.2% | - | - |
| 07/29 | 2,058 | 2,058 | 2,013 | 2,015 | -1.18% | 10,400 | - | -0.15% | - | - |
| 07/28 | 2,043 | 2,044 | 2,036 | 2,039 | -0.2% | 5,900 | - | +1.09% | - | - |
| 07/27 | 2,077 | 2,077 | 2,033 | 2,043 | -0.68% | 10,400 | - | +1.39% | - | - |
| 07/24 | 2,025 | 2,057 | 2,023 | 2,057 | +0.93% | 5,300 | - | +2.19% | - | - |
| 07/23 | 2,020 | 2,039 | 2,020 | 2,038 | +0.59% | 5,600 | - | +1.39% | - | - |
| 07/22 | 2,047 | 2,047 | 2,025 | 2,026 | -0.05% | 3,600 | - | +0.85% | - | - |
| 07/21 | 2,023 | 2,040 | 2,023 | 2,027 | -0.05% | 3,300 | - | +0.95% | - | - |
| 07/17 | 2,054 | 2,054 | 2,011 | 2,028 | -1.98% | 9,400 | - | +1.1% | - | - |
| 07/16 | 2,016 | 2,070 | 2,016 | 2,069 | +2.27% | 7,700 | - | +3.19% | - | - |
| 07/15 | 2,011 | 2,030 | 2,011 | 2,023 | +0.35% | 900 | - | +1.1% | - | - |
| 07/14 | 2,000 | 2,040 | 2,000 | 2,016 | +0.3% | 10,200 | - | +0.8% | - | - |
| 07/13 | 2,024 | 2,024 | 2,010 | 2,010 | -0.69% | 800 | - | +0.55% | - | - |
| 07/10 | 2,010 | 2,024 | 2,010 | 2,024 | +0.45% | 2,400 | - | +1.3% | - | - |
| 07/09 | 2,013 | 2,027 | 2,009 | 2,015 | +0.1% | 1,900 | - | +0.95% | - | - |
| 07/08 | 2,000 | 2,019 | 2,000 | 2,013 | +0.3% | 800 | - | +0.85% | - | - |
| 07/07 | 2,054 | 2,054 | 2,000 | 2,007 | -1.86% | 12,200 | - | +0.6% | - | - |
| 07/06 | 2,000 | 2,114 | 2,000 | 2,045 | +2.25% | 10,900 | - | +2.56% | - | - |
| 07/03 | 1,988 | 2,012 | 1,988 | 2,000 | -0.35% | 17,700 | - | +0.4% | - | - |
| 07/02 | 1,997 | 2,009 | 1,987 | 2,007 | +0.55% | 9,700 | - | +0.65% | - | - |
| 07/01 | 1,995 | 2,011 | 1,995 | 1,996 | -0.4% | 7,300 | - | +0.05% | - | - |
| 06/30 | 2,004 | 2,005 | 2,000 | 2,004 | +0.45% | 800 | - | +0.4% | - | - |
| 06/29 | 1,989 | 2,009 | 1,989 | 1,995 | +0.3% | 5,300 | - | -0.1% | - | - |
| 06/26 | 1,999 | 2,011 | 1,986 | 1,989 | +0.15% | 12,200 | - | -0.35% | - | - |
| 06/25 | 1,992 | 1,999 | 1,984 | 1,986 | +0.25% | 12,300 | - | -0.55% | - | - |
| 06/24 | 1,988 | 1,995 | 1,981 | 1,981 | -0.35% | 3,600 | - | -0.85% | - | - |
| 06/23 | 1,985 | 2,005 | 1,985 | 1,988 | +0.15% | 7,500 | - | -0.6% | - | - |
| 06/22 | 1,986 | 2,000 | 1,985 | 1,985 | 0% | 6,000 | - | -0.85% | - | - |
| 06/19 | 1,987 | 2,004 | 1,985 | 1,985 | -0.65% | 8,200 | - | -1.05% | - | - |
| 06/18 | 1,990 | 2,057 | 1,972 | 1,998 | -0.35% | 9,600 | - | -0.6% | - | - |
| 06/17 | 1,993 | 2,022 | 1,993 | 2,005 | +0.55% | 3,800 | - | -0.45% | - | - |
| 06/16 | 1,991 | 2,023 | 1,991 | 1,994 | +0.15% | 700 | - | -1.14% | - | - |
| 06/15 | 1,990 | 2,009 | 1,990 | 1,991 | +0.05% | 9,600 | - | -1.48% | - | - |
| 06/12 | 2,017 | 2,017 | 1,976 | 1,990 | 0% | 13,900 | - | -1.73% | - | - |
| 06/11 | 1,985 | 1,991 | 1,977 | 1,990 | 0% | 9,600 | - | -1.92% | - | - |
| 06/10 | 2,025 | 2,025 | 1,988 | 1,990 | +0.25% | 7,800 | - | -2.07% | - | - |
| 06/09 | 1,981 | 2,010 | 1,981 | 1,985 | +0.1% | 4,200 | - | -2.55% | - | - |
| 06/08 | 1,989 | 1,998 | 1,981 | 1,983 | -0.3% | 7,700 | - | -2.84% | - | - |
| 06/05 | 1,994 | 2,013 | 1,988 | 1,989 | -0.3% | 4,300 | - | -2.79% | - | - |
| 06/04 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 300 | - | -2.73% | - | - |
| 06/03 | 1,995 | 1,996 | 1,991 | 1,995 | 0% | 4,000 | - | -2.92% | - | - |
| 06/02 | 2,013 | 2,013 | 1,995 | 1,995 | 0% | 3,500 | - | -3.11% | - | - |
| 06/01 | 1,990 | 2,031 | 1,990 | 1,995 | -1.87% | 9,200 | - | -3.3% | - | - |
| 05/29 | 2,019 | 2,074 | 2,019 | 2,033 | 0% | 2,800 | - | -1.64% | - | - |
| 05/28 | 1,987 | 2,048 | 1,987 | 2,033 | +0.05% | 4,400 | - | -1.79% | - | - |
| 05/27 | 1,980 | 2,032 | 1,980 | 2,032 | +0.79% | 13,100 | - | -1.98% | - | - |
| 05/26 | 1,996 | 2,022 | 1,989 | 2,016 | +1.72% | 5,900 | - | -2.89% | - | - |
| 05/25 | 2,009 | 2,030 | 1,953 | 1,982 | -1.05% | 39,400 | - | -4.71% | - | - |
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 | 2,510 502 3/13 | 1,690 338 7/19 | 160,800 804,000 6/26 | - | - | +11.75% 12/15 | -13.28% 6/13 |
| 2008年 3月期 | 2,470 494 6/6 | 955 191 3/14 | 197,400 987,000 6/6 | - | - | +9.14% 6/7 | -16.86% 3/14 |
| 2009年 3月期 | 1,275 255 9/18 | 810 162 10/7 | 70,400 352,000 10/7 | - | - | +9.98% 9/18 | -23.48% 10/8 |
| 2010年 3月期 | 1,055 211 9/18 | 850 170 11/27 | 20,000 100,000 9/18 | - | - | +8.72% 6/15 | -6.77% 11/20 |
| 2011年 3月期 | 1,040 208 4/30 | 755 151 3/15 | 27,800 139,000 12/17 | 81億7939万 | 59億3792万 | +7.1% 12/16 | -17.52% 3/15 |
| 2012年 3月期 | 1,025 205 1/25 | 805 161 11/24 161 11/18 他7件 | 98,400 492,000 1/25 | 80億6142万 | 63億3116万 | +9.92% 1/25 | -5.14% 8/9 |
| 2013年 3月期 | 1,790 358 3/4 | 840 168 10/12 | 942,800 4,714,000 3/4 | 140億7799万 | 66億643万 | +49.78% 3/4 | -14.29% 4/1 |
| 2014年 3月期 | 1,595 319 4/25 319 4/9 | 1,135 227 2/5 227 2/4 | 81,200 406,000 4/5 | 125億4435万 | 89億2676万 | +10.05% 7/3 | -13.02% 5/30 |
| 2015年 3月期 | 1,750 350 11/21 | 1,065 213 5/9 | 204,400 1,022,000 11/21 | 137億6373万 | 83億7621万 | +14.18% 11/21 | -9.75% 5/9 |
| 2016年 3月期 | 1,520 304 5/11 | 1,080 216 2/15 216 2/12 | 27,200 136,000 12/3 | 119億5478万 | 84億9418万 | +8.62% 3/28 | -10.43% 2/12 |
| 2017年 3月期 | 1,870 374 3/31 | 1,045 209 7/12 209 7/11 | 161,300 806,500 3/31 | 147億753万 | 82億1891万 | +12.08% 3/30 | -8.3% 4/6 |
| 2018年 3月期 | 1,935 387 2/27 | 1,415 283 4/19 283 4/7 | 55,200 276,000 4/3 | 152億1875万 | 111億2896万 | +9.48% 2/26 | -4.99% 11/17 |
| 2019年 3月期 | 1,930 386 5/10 | 1,320 264 12/25 | 31,700 158,500 12/21 | 151億7943万 | 103億8178万 | +12.63% 2/25 | -11.17% 12/25 |
| 2020年 3月期 | 1,780 356 3/30 | 1,150 230 3/13 | 26,740 133,700 3/27 | 139億9968万 | 90億4473万 | +21.39% 3/27 | -18.14% 3/12 |
| 2021年 3月期 | 1,950 390 3/18 | 1,430 286 4/3 | 42,260 211,300 3/18 | 153億3673万 | 112億4693万 | +9.33% 3/19 | -9.87% 11/30 |
| 2022年 3月期 | 1,850 370 8/18 | 1,475 295 3/9 | 56,080 280,400 8/18 | 145億5023万 | 116億86万 | +12.62% 8/17 | -6.98% 11/30 |
| 2023年 3月期 | 1,630 326 4/5 | 1,175 235 10/24 235 10/21 | 134,640 673,200 10/28 | 128億1993万 | 92億4136万 | +9.55% 1/31 | -10.47% 10/13 |
| 2024年 3月期 | 1,658 2/6 | 1,260 252 6/1 | 92,600 10/24 | 130億4015万 | 99億988万 | +6.5% 11/22 | -8.04% 5/31 |
| 2025年 3月期 | 1,567 4/1 | 1,171 8/5 | 228,800 7/30 | 123億2443万 | 92億990万 | +9.61% 11/5 | -18.27% 8/5 |
| 2026年 3月期 | 2,166 3/26 | 1,290 4/7 | 84,700 5/12 | 170億3556万 | 101億4583万 | +7.54% 9/29 | -1.96% 2/17 |
| 最新 | 2,000 2026/10/19 | 500 | 157億2998万 | -0.15% 2,003 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/10/19 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
755円（2011/03/15） - 165%（2.65倍）
2,000円（10/19）
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。
