- 9351
- 2026/10/02
- 時価
- 148億円
- PER 予
- 9.84倍
- 2010年以降
- 赤字-176.47倍
（2010-2026年） - PBR
- 0.44倍
- 2010年以降
- 0.27-1.58倍
（2010-2026年） - 配当 予
- 4.17%
- ROE 予
- 4.43%
- ROA 予
- 2.42%
- 資料
- Link
- CSV,JSON
東洋埠頭（9351）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,920
- 始値
- 1,927
- 高値
- 1,929
- 安値
- 1,908
- 終値 ±0%
- 1,920
- 出来高 -15%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,927 - 株価（25日）
移動平均値 - -0.41%
1,928 - 出来高（5日）
移動平均値 - -53.8%
3,680
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,927 | 1,929 | 1,908 | 1,920 | 0% | 1,700 | - | -0.41% | - | - |
| 10/01 | 1,925 | 1,927 | 1,910 | 1,920 | -0.05% | 2,000 | - | -0.36% | - | - |
| 09/30 | 1,923 | 1,925 | 1,911 | 1,921 | -0.1% | 1,000 | - | -0.31% | - | - |
| 09/29 | 1,919 | 1,924 | 1,902 | 1,923 | -1.54% | 9,600 | - | -0.21% | - | - |
| 09/28 | 1,950 | 1,953 | 1,938 | 1,953 | +0.21% | 4,100 | - | +1.45% | - | - |
| 09/25 | 1,938 | 1,949 | 1,931 | 1,949 | +0.98% | 12,900 | - | +1.46% | - | - |
| 09/24 | 1,938 | 1,938 | 1,921 | 1,930 | +0.31% | 5,300 | - | +0.63% | - | - |
| 09/18 | 1,933 | 1,935 | 1,890 | 1,924 | -0.1% | 4,000 | - | +0.47% | - | - |
| 09/17 | 1,925 | 1,932 | 1,918 | 1,926 | +0.05% | 4,600 | - | +0.73% | - | - |
| 09/16 | 1,925 | 1,925 | 1,920 | 1,925 | 0% | 1,200 | - | +0.84% | - | - |
| 09/15 | 1,917 | 1,925 | 1,907 | 1,925 | +0.1% | 1,200 | - | +1.05% | - | - |
| 09/14 | 1,932 | 1,932 | 1,892 | 1,923 | -0.36% | 4,100 | - | +1.1% | - | - |
| 09/11 | 1,928 | 1,934 | 1,912 | 1,930 | -0.41% | 1,900 | - | +1.63% | - | - |
| 09/10 | 1,938 | 1,939 | 1,928 | 1,938 | 0% | 1,100 | - | +2.27% | - | - |
| 09/09 | 1,927 | 1,940 | 1,926 | 1,938 | +0.36% | 1,600 | - | +2.43% | - | - |
| 09/08 | 1,958 | 1,958 | 1,930 | 1,931 | -0.97% | 2,800 | - | +2.33% | - | - |
| 09/07 | 1,940 | 1,959 | 1,921 | 1,950 | +0.57% | 5,700 | - | +3.61% | - | - |
| 09/04 | 1,937 | 1,940 | 1,937 | 1,939 | 0% | 2,400 | - | +3.25% | - | - |
| 09/03 | 1,940 | 1,940 | 1,930 | 1,939 | -0.21% | 2,300 | - | +3.52% | - | - |
| 09/02 | 1,918 | 1,943 | 1,912 | 1,943 | +1.3% | 5,500 | - | +3.96% | - | - |
| 09/01 | 1,918 | 1,918 | 1,915 | 1,918 | +0.21% | 1,400 | - | +2.9% | - | - |
| 08/31 | 1,905 | 1,919 | 1,904 | 1,914 | +0.26% | 4,500 | - | +2.9% | - | - |
| 08/28 | 1,909 | 1,909 | 1,903 | 1,909 | +0.1% | 2,200 | - | +2.8% | - | - |
| 08/27 | 1,903 | 1,907 | 1,901 | 1,907 | +0.21% | 1,000 | - | +2.91% | - | - |
| 08/26 | 1,909 | 1,909 | 1,901 | 1,903 | -0.31% | 1,100 | - | +2.86% | - | - |
| 08/25 | 1,914 | 1,914 | 1,905 | 1,909 | -0.26% | 2,600 | - | +3.36% | - | - |
| 08/24 | 1,909 | 1,914 | 1,900 | 1,914 | +0.47% | 5,300 | - | +3.85% | - | - |
| 08/21 | 1,882 | 1,909 | 1,882 | 1,905 | +1.22% | 3,700 | - | +3.53% | - | - |
| 08/20 | 1,869 | 1,882 | 1,869 | 1,882 | +0.91% | 3,200 | - | +2.39% | - | - |
| 08/19 | 1,869 | 1,869 | 1,860 | 1,865 | -0.21% | 2,400 | - | +1.52% | - | - |
| 08/18 | 1,854 | 1,869 | 1,848 | 1,869 | +0.81% | 11,400 | - | +1.85% | - | - |
| 08/17 | 1,855 | 1,856 | 1,852 | 1,854 | +0.76% | 6,300 | - | +1.04% | - | - |
| 08/14 | 1,854 | 1,858 | 1,840 | 1,840 | -0.33% | 2,500 | - | +0.33% | - | - |
| 08/13 | 1,849 | 1,850 | 1,836 | 1,846 | +0.16% | 2,900 | - | +0.65% | - | - |
| 08/12 | 1,840 | 1,843 | 1,833 | 1,843 | +0.44% | 1,400 | - | +0.55% | - | - |
| 08/10 | 1,858 | 1,859 | 1,833 | 1,835 | -1.13% | 3,600 | - | +0.11% | - | - |
| 08/07 | 1,831 | 1,856 | 1,831 | 1,856 | +0.92% | 6,600 | - | +1.2% | - | - |
| 08/06 | 1,843 | 1,844 | 1,825 | 1,839 | -0.22% | 2,100 | - | +0.33% | - | - |
| 08/05 | 1,837 | 1,846 | 1,822 | 1,843 | +0.93% | 3,000 | - | +0.55% | - | - |
| 08/04 | 1,815 | 1,836 | 1,813 | 1,826 | +0.72% | 2,500 | - | -0.38% | - | - |
| 08/03 | 1,849 | 1,855 | 1,813 | 1,813 | -1.95% | 6,200 | - | -1.09% | - | - |
| 07/31 | 1,820 | 1,870 | 1,820 | 1,849 | +2.04% | 10,200 | - | +0.87% | - | - |
| 07/30 | 1,821 | 1,851 | 1,812 | 1,812 | -0.49% | 3,500 | - | -1.04% | - | - |
| 07/29 | 1,826 | 1,830 | 1,815 | 1,821 | -0.11% | 1,600 | - | -0.6% | - | - |
| 07/28 | 1,843 | 1,843 | 1,822 | 1,823 | -0.55% | 4,600 | - | -0.44% | - | - |
| 07/27 | 1,820 | 1,833 | 1,815 | 1,833 | +0.77% | 3,800 | - | +0.11% | - | - |
| 07/24 | 1,826 | 1,826 | 1,805 | 1,819 | -0.22% | 6,200 | - | -0.55% | - | - |
| 07/23 | 1,829 | 1,829 | 1,813 | 1,823 | -0.33% | 3,800 | - | -0.27% | - | - |
| 07/22 | 1,840 | 1,842 | 1,804 | 1,829 | +0.27% | 7,800 | - | +0.11% | - | - |
| 07/21 | 1,808 | 1,825 | 1,802 | 1,824 | +0.94% | 2,200 | - | -0.05% | - | - |
| 07/17 | 1,852 | 1,852 | 1,805 | 1,807 | -2.43% | 7,500 | - | -0.88% | - | - |
| 07/16 | 1,843 | 1,859 | 1,842 | 1,852 | -0.05% | 700 | - | +1.65% | - | - |
| 07/15 | 1,844 | 1,854 | 1,840 | 1,853 | +0.49% | 2,400 | - | +1.81% | - | - |
| 07/14 | 1,830 | 1,844 | 1,826 | 1,844 | +0.77% | 800 | - | +1.37% | - | - |
| 07/13 | 1,849 | 1,850 | 1,830 | 1,830 | -1.03% | 1,800 | - | +0.72% | - | - |
| 07/10 | 1,831 | 1,849 | 1,831 | 1,849 | +0.49% | 500 | - | +1.87% | - | - |
| 07/09 | 1,834 | 1,840 | 1,834 | 1,840 | +0.33% | 300 | - | +1.55% | - | - |
| 07/08 | 1,832 | 1,840 | 1,832 | 1,834 | -0.05% | 800 | - | +1.38% | - | - |
| 07/07 | 1,841 | 1,855 | 1,835 | 1,835 | -0.33% | 1,400 | - | +1.61% | - | - |
| 07/06 | 1,855 | 1,869 | 1,830 | 1,841 | -0.22% | 14,800 | - | +2.11% | - | - |
| 07/03 | 1,836 | 1,845 | 1,836 | 1,845 | +0.49% | 900 | - | +2.44% | - | - |
| 07/02 | 1,847 | 1,847 | 1,836 | 1,836 | +0.16% | 1,000 | - | +1.94% | - | - |
| 07/01 | 1,831 | 1,857 | 1,831 | 1,833 | -0.97% | 3,400 | - | +1.83% | - | - |
| 06/30 | 1,828 | 1,851 | 1,828 | 1,851 | +1.26% | 3,800 | - | +2.89% | - | - |
| 06/29 | 1,825 | 1,829 | 1,815 | 1,828 | +0.49% | 1,600 | - | +1.67% | - | - |
| 06/26 | 1,830 | 1,830 | 1,798 | 1,819 | +1.11% | 8,400 | - | +1.11% | - | - |
| 06/25 | 1,831 | 1,833 | 1,799 | 1,799 | -1.26% | 5,200 | - | -0.06% | - | - |
| 06/24 | 1,834 | 1,834 | 1,803 | 1,822 | +0.33% | 2,300 | - | +1.05% | - | - |
| 06/23 | 1,805 | 1,821 | 1,802 | 1,816 | -0.06% | 1,500 | - | +0.67% | - | - |
| 06/22 | 1,800 | 1,855 | 1,800 | 1,817 | +1.96% | 5,800 | - | +0.61% | - | - |
| 06/19 | 1,801 | 1,807 | 1,764 | 1,782 | -0.28% | 2,700 | - | -1.49% | - | - |
| 06/18 | 1,795 | 1,797 | 1,765 | 1,787 | -0.56% | 6,000 | - | -1.6% | - | - |
| 06/17 | 1,768 | 1,799 | 1,762 | 1,797 | +1.41% | 10,300 | - | -1.43% | - | - |
| 06/16 | 1,789 | 1,789 | 1,772 | 1,772 | -0.95% | 700 | - | -3.17% | - | - |
| 06/15 | 1,767 | 1,791 | 1,767 | 1,789 | 0% | 2,500 | - | -2.67% | - | - |
| 06/12 | 1,801 | 1,801 | 1,788 | 1,789 | -0.61% | 1,600 | - | -3.04% | - | - |
| 06/11 | 1,798 | 1,808 | 1,795 | 1,800 | -0.5% | 900 | - | -2.81% | - | - |
| 06/10 | 1,808 | 1,809 | 1,790 | 1,809 | +0.56% | 5,400 | - | -2.64% | - | - |
| 06/09 | 1,779 | 1,800 | 1,779 | 1,799 | +1.12% | 1,900 | - | -3.49% | - | - |
| 06/08 | 1,784 | 1,804 | 1,778 | 1,779 | -0.28% | 2,000 | - | -4.87% | - | - |
| 06/05 | 1,763 | 1,794 | 1,763 | 1,784 | +1.19% | 700 | - | -5.06% | - | - |
| 06/04 | 1,756 | 1,780 | 1,751 | 1,763 | -0.28% | 2,700 | - | -6.52% | - | - |
| 06/03 | 1,754 | 1,770 | 1,754 | 1,768 | +0.8% | 3,400 | - | -6.65% | - | - |
| 06/02 | 1,761 | 1,764 | 1,740 | 1,754 | -2.34% | 7,600 | - | -7.73% | - | - |
| 06/01 | 1,829 | 1,829 | 1,780 | 1,796 | -1.86% | 9,800 | - | -5.92% | - | - |
| 05/29 | 1,818 | 1,830 | 1,818 | 1,830 | +0.94% | 600 | - | -4.49% | - | - |
| 05/28 | 1,826 | 1,826 | 1,811 | 1,813 | -0.44% | 2,800 | - | -5.62% | - | - |
| 05/27 | 1,815 | 1,824 | 1,811 | 1,821 | +0.17% | 3,700 | - | -5.5% | - | - |
| 05/26 | 1,830 | 1,830 | 1,812 | 1,818 | -1.2% | 5,000 | - | -6.05% | - | - |
| 05/25 | 1,853 | 1,912 | 1,824 | 1,840 | -0.86% | 13,400 | - | -5.3% | - | - |
| 05/22 | 1,877 | 1,881 | 1,855 | 1,856 | -0.48% | 4,100 | - | -4.72% | - | - |
| 05/21 | 1,855 | 1,870 | 1,855 | 1,865 | +0.54% | 3,600 | - | -4.51% | - | - |
| 05/20 | 1,855 | 1,870 | 1,855 | 1,855 | 0% | 6,600 | - | -5.12% | - | - |
| 05/19 | 1,916 | 1,916 | 1,850 | 1,855 | -2.98% | 16,800 | - | -5.31% | - | - |
| 05/18 | 1,940 | 1,950 | 1,910 | 1,912 | -1.29% | 11,100 | - | -2.65% | - | - |
| 05/15 | 1,901 | 1,960 | 1,862 | 1,937 | -1.37% | 13,800 | - | -1.42% | - | - |
| 05/14 | 1,983 | 1,990 | 1,962 | 1,964 | -0.56% | 3,800 | - | -0.05% | - | - |
| 05/13 | 1,981 | 1,981 | 1,963 | 1,975 | -0.3% | 1,300 | - | +0.56% | - | - |
| 05/12 | 1,957 | 1,982 | 1,957 | 1,981 | +1.07% | 1,800 | - | +0.92% | - | - |
| 05/11 | 1,952 | 1,974 | 1,950 | 1,960 | +0.1% | 5,800 | - | -0.1% | - | - |
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 | 2,980 298 4/3 | 2,160 216 6/8 | 40,400 404,000 2/28 | - | - | +8.14% 2/14 | -16.44% 6/8 |
| 2008年 3月期 | 2,950 295 6/5 | 1,410 141 1/16 | 206,100 2,061,000 6/5 | - | - | +14.98% 3/28 | -23.19% 1/16 |
| 2009年 3月期 | 2,110 211 7/31 | 1,200 120 10/10 120 10/8 | 108,200 1,082,000 10/30 | - | - | +11.71% 11/11 | -31.81% 10/8 |
| 2010年 3月期 | 1,920 192 9/4 | 1,260 126 5/8 126 5/7 他4件 | 108,200 1,082,000 9/3 | - | - | +15.29% 9/2 | -8.07% 2/10 |
| 2011年 3月期 | 1,710 171 4/13 | 1,040 104 3/16 104 3/15 | 33,000 330,000 1/17 | 132億3540万 | 80億4960万 | +8.5% 1/19 | -22.88% 3/15 |
| 2012年 3月期 | 1,760 176 1/25 | 1,150 115 11/18 | 798,700 7,987,000 1/25 | 136億2240万 | 89億100万 | +31.17% 1/25 | -9.13% 4/11 |
| 2013年 3月期 | 2,400 240 3/18 | 1,180 118 10/10 118 10/4 他2件 | 334,200 3,342,000 3/14 | 185億7600万 | 91億3320万 | +26.05% 3/15 | -9.34% 5/16 |
| 2014年 3月期 | 3,710 371 9/17 | 1,540 154 6/7 | 3,498,000 34,980,000 9/13 | 287億1540万 | 119億1960万 | +65.36% 9/17 | -20.95% 2/4 |
| 2015年 3月期 | 2,460 246 4/3 | 1,870 187 5/21 | 124,700 1,247,000 7/23 | 190億4040万 | 144億7380万 | +12.38% 6/9 | -12.69% 10/17 |
| 2016年 3月期 | 2,340 234 7/2 | 1,280 128 2/12 | 122,900 1,229,000 7/1 | 181億1160万 | 99億720万 | +10.27% 7/1 | -21.55% 2/12 |
| 2017年 3月期 | 2,000 200 12/6 | 1,330 133 6/24 | 432,500 4,325,000 11/10 | 154億8000万 | 102億9420万 | +9.34% 11/18 | -9.02% 6/14 |
| 2018年 3月期 | 1,990 199 9/26 199 9/25 | 1,650 165 4/13 | 44,500 2/6 | 154億260万 | 127億7100万 | +4.06% 8/4 | -9.39% 2/14 |
| 2019年 3月期 | 1,774 7/30 | 1,333 12/25 | 31,000 8/31 | 137億3076万 | 103億1742万 | +4.68% 7/30 | -10.49% 12/25 |
| 2020年 3月期 | 1,545 4/3 | 997 3/17 | 24,900 3/17 | 119億5830万 | 77億1678万 | +12.35% 3/27 | -18.49% 3/13 |
| 2021年 3月期 | 1,603 3/30 | 1,183 4/22 | 16,800 10/2 | 124億722万 | 91億5642万 | +7.94% 9/29 | -6.78% 12/30 |
| 2022年 3月期 | 1,599 9/24 | 1,402 1/27 11/29 他2件 | 17,000 11/2 | 123億7626万 | 108億5148万 | +6.12% 5/18 | -6.49% 10/20 |
| 2023年 3月期 | 1,535 4/4 | 1,113 10/28 10/13 | 123,400 11/10 | 118億8090万 | 86億1462万 | +10.07% 11/10 | -8.38% 6/20 |
| 2024年 3月期 | 1,509 4/27 | 1,272 6/1 | 83,100 4/27 | 116億7966万 | 98億4528万 | +7.85% 9/6 | -8.43% 6/1 |
| 2025年 3月期 | 1,402 4/1 | 1,180 8/5 | 106,200 1/30 | 108億5148万 | 91億3320万 | +7% 3/7 | -12.43% 8/5 |
| 2026年 3月期 | 2,100 3/6 | 1,160 4/7 | 190,900 2/5 | 162億5400万 | 89億7840万 | +9.75% 2/27 | -5.32% 3/31 |
| 最新 | 1,920 2026/10/2 | 1,700 | 148億6080万 | -0.41% 1,928 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 58%（1.58倍）
- 1986/12/27 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/27
- 44%（1.44倍）
- 1988/12/28 vs 1987/12/28
- 31%（1.31倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 25%（1.25倍）
- 1994/12/30 vs 1993/12/30
- -2%（0.98倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/10/02 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
997円（2020/03/17） - 93%（1.93倍）
1,920円（10/2）
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。
