- 9531
- 2026/09/28
- 時価
- 2兆586億円
- PER 予
- 14.83倍
- 2010年以降
- 3.29-31.12倍
（2010-2026年） - PBR
- 1.18倍
- 2010年以降
- 0.56-1.76倍
（2010-2026年） - 配当 予
- 1.95%
- ROE 予
- 7.94%
- ROA 予
- 3.54%
- 資料
- Link
- CSV,JSON
東京瓦斯（9531）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,226
- 始値
- 6,214
- 高値
- 6,258
- 安値
- 6,120
- 終値 -1.28%
- 6,146
- 出来高 +15.39%
- 1,058,900
乖離率
- 株価（5日）
移動平均値 - -1.82%
6,260 - 株価（25日）
移動平均値 - -1.14%
6,217 - 出来高（5日）
移動平均値 - -4.05%
1,103,600
2026/04/30～2026/09/28
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 | 6,214 | 6,258 | 6,120 | 6,146 | -1.28% | 1,058,900 | - | -1.14% | - | - |
| 09/25 | 6,167 | 6,250 | 6,156 | 6,226 | +0.96% | 917,700 | - | +0.23% | - | - |
| 09/24 | 6,275 | 6,275 | 6,138 | 6,167 | -2.25% | 1,446,600 | - | -0.61% | - | - |
| 09/18 | 6,487 | 6,493 | 6,307 | 6,309 | -2.19% | 1,347,700 | - | +1.79% | - | - |
| 09/17 | 6,441 | 6,515 | 6,387 | 6,450 | +0.4% | 747,100 | - | +4.27% | - | - |
| 09/16 | 6,358 | 6,510 | 6,358 | 6,424 | +1.4% | 753,000 | - | +4.13% | - | - |
| 09/15 | 6,386 | 6,417 | 6,310 | 6,335 | -0.8% | 789,300 | - | +2.96% | - | - |
| 09/14 | 6,280 | 6,454 | 6,280 | 6,386 | +1.77% | 909,900 | - | +4.07% | - | - |
| 09/11 | 6,146 | 6,330 | 6,138 | 6,275 | +0.13% | 1,031,400 | - | +2.55% | - | - |
| 09/10 | 6,268 | 6,329 | 6,212 | 6,267 | +0.22% | 1,135,000 | - | +2.62% | - | - |
| 09/09 | 6,121 | 6,267 | 6,080 | 6,253 | +1.72% | 1,189,600 | - | +2.61% | - | - |
| 09/08 | 6,123 | 6,193 | 6,086 | 6,147 | -0.26% | 736,200 | - | +1.02% | - | - |
| 09/07 | 6,146 | 6,242 | 6,143 | 6,163 | +0.57% | 534,100 | - | +1.25% | - | - |
| 09/04 | 6,323 | 6,340 | 6,117 | 6,128 | -3.08% | 1,012,300 | - | +0.64% | - | - |
| 09/03 | 6,250 | 6,371 | 6,250 | 6,323 | +1.2% | 916,900 | - | +3.76% | - | - |
| 09/02 | 6,320 | 6,357 | 6,212 | 6,248 | -1.9% | 1,046,500 | - | +2.54% | - | - |
| 09/01 | 6,247 | 6,432 | 6,204 | 6,369 | +2.96% | 951,800 | - | +4.55% | - | - |
| 08/31 | 6,113 | 6,186 | 6,106 | 6,186 | +0.81% | 1,857,200 | - | +1.59% | - | - |
| 08/28 | 6,031 | 6,144 | 6,022 | 6,136 | +0.94% | 756,200 | - | +0.76% | - | - |
| 08/27 | 6,050 | 6,118 | 6,007 | 6,079 | -0.33% | 819,800 | - | -0.2% | - | - |
| 08/26 | 6,096 | 6,133 | 6,056 | 6,099 | +0.08% | 744,900 | - | +0.08% | - | - |
| 08/25 | 6,165 | 6,221 | 6,091 | 6,094 | -0.26% | 961,600 | - | -0.02% | - | - |
| 08/24 | 6,090 | 6,131 | 6,033 | 6,110 | +0.33% | 756,400 | - | +0.25% | - | - |
| 08/21 | 6,019 | 6,100 | 6,011 | 6,090 | +1.35% | 1,349,600 | - | -0.05% | - | - |
| 08/20 | 6,020 | 6,055 | 5,975 | 6,009 | -0.12% | 980,400 | - | -1.36% | - | - |
| 08/19 | 6,063 | 6,064 | 5,934 | 6,016 | -0.58% | 894,400 | - | -1.26% | - | - |
| 08/18 | 6,005 | 6,064 | 5,988 | 6,051 | +0.77% | 812,700 | - | -0.62% | - | - |
| 08/17 | 6,015 | 6,045 | 5,997 | 6,005 | -0.17% | 761,900 | - | -1.31% | - | - |
| 08/14 | 5,977 | 6,038 | 5,959 | 6,015 | +0.1% | 1,014,400 | - | -1.22% | - | - |
| 08/13 | 6,034 | 6,097 | 5,990 | 6,009 | -0.4% | 818,300 | - | -1.39% | - | - |
| 08/12 | 6,015 | 6,098 | 5,980 | 6,033 | +1.99% | 1,064,500 | - | -1.07% | - | - |
| 08/10 | 6,027 | 6,027 | 5,876 | 5,915 | -0.85% | 962,500 | - | -3.08% | - | - |
| 08/07 | 5,977 | 6,029 | 5,925 | 5,966 | -0.02% | 1,770,400 | - | -2.32% | - | - |
| 08/06 | 5,988 | 6,024 | 5,925 | 5,967 | +0.51% | 862,300 | - | -2.34% | - | - |
| 08/05 | 6,059 | 6,079 | 5,901 | 5,937 | -1.67% | 956,200 | - | -2.85% | - | - |
| 08/04 | 6,181 | 6,191 | 6,038 | 6,038 | -2.31% | 854,500 | - | -1.31% | - | - |
| 08/03 | 6,150 | 6,224 | 6,007 | 6,181 | -0.61% | 1,207,700 | - | +0.95% | - | - |
| 07/31 | 6,063 | 6,288 | 6,059 | 6,219 | -0.7% | 1,219,200 | - | +1.62% | - | - |
| 07/30 | 6,297 | 6,386 | 6,150 | 6,263 | -0.43% | 1,886,500 | - | +2.44% | - | - |
| 07/29 | 6,289 | 6,312 | 6,190 | 6,290 | +0.88% | 1,117,700 | - | +2.98% | - | - |
| 07/28 | 6,243 | 6,268 | 6,182 | 6,235 | -0.61% | 897,700 | - | +2.18% | - | - |
| 07/27 | 6,275 | 6,284 | 6,175 | 6,273 | +0.75% | 924,000 | - | +2.82% | - | - |
| 07/24 | 6,130 | 6,258 | 6,108 | 6,226 | +1.07% | 923,900 | - | +2.12% | - | - |
| 07/23 | 6,151 | 6,168 | 6,126 | 6,160 | +0.15% | 720,700 | - | +1.07% | - | - |
| 07/22 | 6,127 | 6,155 | 6,089 | 6,151 | +0.39% | 1,118,600 | - | +0.92% | - | - |
| 07/21 | 6,145 | 6,206 | 6,095 | 6,127 | +0.66% | 1,156,400 | - | +0.48% | - | - |
| 07/17 | 6,105 | 6,144 | 6,035 | 6,087 | +0.35% | 1,436,000 | - | -0.26% | - | - |
| 07/16 | 6,095 | 6,128 | 6,035 | 6,066 | -0.1% | 997,200 | - | -0.75% | - | - |
| 07/15 | 6,063 | 6,150 | 6,025 | 6,072 | +0.7% | 896,200 | - | -0.87% | - | - |
| 07/14 | 6,005 | 6,059 | 5,973 | 6,030 | +2.12% | 1,017,900 | - | -1.7% | - | - |
| 07/13 | 6,003 | 6,030 | 5,905 | 5,905 | -1.02% | 970,900 | - | -3.94% | - | - |
| 07/10 | 6,043 | 6,070 | 5,952 | 5,966 | -2.02% | 1,068,800 | - | -3.2% | - | - |
| 07/09 | 6,130 | 6,158 | 6,068 | 6,089 | -0.88% | 1,039,100 | - | -1.34% | - | - |
| 07/08 | 6,150 | 6,174 | 6,092 | 6,143 | +0.38% | 1,278,500 | - | -0.55% | - | - |
| 07/07 | 6,151 | 6,173 | 6,070 | 6,120 | -0.58% | 991,800 | - | -1.02% | - | - |
| 07/06 | 6,039 | 6,192 | 6,028 | 6,156 | +1.97% | 736,600 | - | -0.5% | - | - |
| 07/03 | 6,106 | 6,124 | 6,021 | 6,037 | +0.52% | 730,100 | - | -2.44% | - | - |
| 07/02 | 6,041 | 6,098 | 5,977 | 6,006 | +0.32% | 811,300 | - | -3.16% | - | - |
| 07/01 | 6,080 | 6,083 | 5,896 | 5,987 | -2.19% | 1,021,700 | - | -3.64% | - | - |
| 06/30 | 6,197 | 6,227 | 6,102 | 6,121 | -0.68% | 1,016,400 | - | -1.78% | - | - |
| 06/29 | 6,157 | 6,201 | 6,066 | 6,163 | +0.85% | 1,085,700 | - | -1.34% | - | - |
| 06/26 | 6,089 | 6,112 | 5,968 | 6,111 | +0.71% | 1,319,300 | - | -2.35% | - | - |
| 06/25 | 6,147 | 6,147 | 6,010 | 6,068 | -0.69% | 737,900 | - | -3.28% | - | - |
| 06/24 | 6,137 | 6,196 | 6,089 | 6,110 | -0.46% | 891,400 | - | -2.99% | - | - |
| 06/23 | 6,193 | 6,205 | 6,095 | 6,138 | -1.16% | 1,024,200 | - | -2.86% | - | - |
| 06/22 | 6,180 | 6,251 | 6,157 | 6,210 | +0.52% | 767,500 | - | -2.07% | - | - |
| 06/19 | 6,145 | 6,208 | 6,077 | 6,178 | +0.06% | 1,797,600 | - | -2.8% | - | - |
| 06/18 | 6,157 | 6,226 | 6,141 | 6,174 | +0.37% | 1,023,400 | - | -3.18% | - | - |
| 06/17 | 6,300 | 6,300 | 6,138 | 6,151 | -1.16% | 833,700 | - | -3.82% | - | - |
| 06/16 | 6,261 | 6,269 | 6,178 | 6,223 | -0.61% | 970,800 | - | -2.98% | - | - |
| 06/15 | 6,303 | 6,382 | 6,241 | 6,261 | -0.67% | 915,600 | - | -2.64% | - | - |
| 06/12 | 6,452 | 6,471 | 6,268 | 6,303 | -1.44% | 1,140,000 | - | -2.29% | - | - |
| 06/11 | 6,340 | 6,395 | 6,286 | 6,395 | +1.43% | 1,215,200 | - | -1.05% | - | - |
| 06/10 | 6,428 | 6,462 | 6,273 | 6,305 | -0.69% | 1,001,000 | - | -2.69% | - | - |
| 06/09 | 6,366 | 6,410 | 6,285 | 6,349 | +0.6% | 1,196,700 | - | -2.2% | - | - |
| 06/08 | 6,116 | 6,319 | 6,100 | 6,311 | +1.95% | 1,162,100 | - | -2.98% | - | - |
| 06/05 | 6,219 | 6,295 | 6,163 | 6,190 | -0.47% | 1,020,100 | - | -5.21% | - | - |
| 06/04 | 6,292 | 6,365 | 6,171 | 6,219 | -1.16% | 1,038,800 | - | -4.92% | - | - |
| 06/03 | 6,320 | 6,353 | 6,246 | 6,292 | +1.16% | 1,096,400 | - | -3.94% | - | - |
| 06/02 | 6,098 | 6,255 | 6,033 | 6,220 | +0.73% | 1,162,500 | - | -5.14% | - | - |
| 06/01 | 6,293 | 6,319 | 6,089 | 6,175 | -3.21% | 1,376,200 | - | -5.98% | - | - |
| 05/29 | 6,214 | 6,432 | 6,196 | 6,380 | +1.37% | 2,978,500 | - | -3.11% | - | - |
| 05/28 | 6,428 | 6,481 | 6,258 | 6,294 | -2.74% | 5,312,400 | - | -4.58% | - | - |
| 05/27 | 6,500 | 6,536 | 6,406 | 6,471 | -0.14% | 1,067,600 | - | -2.25% | - | - |
| 05/26 | 6,390 | 6,516 | 6,300 | 6,480 | +0.68% | 1,152,600 | - | -2.5% | - | - |
| 05/25 | 6,529 | 6,600 | 6,396 | 6,436 | -1.32% | 1,029,100 | - | -3.44% | - | - |
| 05/22 | 6,698 | 6,698 | 6,501 | 6,522 | -2.01% | 898,300 | - | -2.48% | - | - |
| 05/21 | 6,695 | 6,724 | 6,618 | 6,656 | +0.26% | 850,300 | - | -0.8% | - | - |
| 05/20 | 6,799 | 6,825 | 6,401 | 6,639 | -0.9% | 1,440,300 | - | -1.43% | - | - |
| 05/19 | 6,690 | 6,765 | 6,663 | 6,699 | +2.04% | 1,261,400 | - | -0.93% | - | - |
| 05/18 | 6,783 | 6,832 | 6,480 | 6,565 | -2.34% | 1,144,400 | - | -3.26% | - | - |
| 05/15 | 6,624 | 6,779 | 6,607 | 6,722 | +1.46% | 1,180,700 | - | -1.41% | - | - |
| 05/14 | 6,581 | 6,640 | 6,517 | 6,625 | +0.27% | 809,900 | - | -3.11% | - | - |
| 05/13 | 6,670 | 6,702 | 6,573 | 6,607 | -0.94% | 1,104,600 | - | -3.79% | - | - |
| 05/12 | 6,725 | 6,795 | 6,623 | 6,670 | -1.11% | 1,350,300 | - | -3.26% | - | - |
| 05/11 | 6,600 | 6,747 | 6,550 | 6,745 | +2.2% | 1,292,900 | - | -2.73% | - | - |
| 05/08 | 6,786 | 6,786 | 6,530 | 6,600 | -3.11% | 1,984,100 | - | -5.19% | - | - |
| 05/07 | 6,630 | 6,842 | 6,615 | 6,812 | +2.99% | 2,162,200 | - | -2.7% | - | - |
| 05/01 | 6,747 | 6,753 | 6,419 | 6,614 | -0.84% | 1,293,900 | - | -6.04% | - | - |
| 04/30 | 6,637 | 6,774 | 6,552 | 6,670 | -3.85% | 3,393,000 | - | -5.78% | - | - |
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 | 3,505 701 2/7 | 2,425 485 6/14 | 8,038,600 40,193,000 2/7 | - | - | +7.86% 5/11 | -11.76% 6/13 |
| 2008年 3月期 | 3,370 674 4/5 | 1,880 376 3/18 | 8,133,600 40,668,000 5/1 | - | - | +10.92% 12/10 | -17.25% 3/17 |
| 2009年 3月期 | 2,510 502 12/8 | 1,670 334 3/13 334 3/12 | 7,131,600 35,658,000 11/20 | - | - | +10.9% 12/5 | -20.99% 10/10 |
| 2010年 3月期 | 2,090 418 3/31 | 1,650 330 11/12 | 5,455,000 27,275,000 4/3 | 1兆1301億 | - | +5.51% 8/31 | -6.29% 11/9 |
| 2011年 3月期 | 2,100 420 4/1 | 1,515 303 3/15 | 7,102,200 35,511,000 3/15 | 1兆1355億 | 8192億3958万 | +5.49% 3/31 | -14.38% 3/15 |
| 2012年 3月期 | 2,000 400 3/22 | 1,565 313 11/4 | 6,259,800 31,299,000 11/4 | 1兆815億 | 8462億7719万 | +7.8% 6/14 | -8.91% 11/4 |
| 2013年 3月期 | 2,615 523 3/22 | 1,825 365 6/4 365 6/1 | 4,467,800 22,339,000 3/1 | 1兆4140億 | 9868億7276万 | +9.19% 5/7 | -4.29% 10/23 |
| 2014年 3月期 | 3,205 641 5/23 | 2,350 470 2/6 | 5,377,400 26,887,000 6/6 | 1兆7331億 | 1兆1832億 | +10.86% 5/15 | -11.63% 6/13 |
| 2015年 3月期 | 3,865 773 3/31 | 2,435 487 4/11 | 3,369,200 16,846,000 3/13 | 1兆8913億 | 1兆2260億 | +10.21% 11/5 | -10.33% 5/7 |
| 2016年 3月期 | 4,025 805 4/9 | 2,445 489 1/21 | 4,439,000 22,195,000 3/9 | 1兆9696億 | 1兆1720億 | +6.74% 2/2 | -12.31% 5/2 |
| 2017年 3月期 | 2,785 557 12/21 | 1,935 387 6/24 | 6,518,000 32,590,000 5/31 | 1兆2826億 | 9275億5320万 | +10.71% 12/20 | -9.25% 5/13 |
| 2018年 3月期 | 3,050 610 6/15 | 2,475 495 4/14 | 3,054,200 15,271,000 5/18 | 1兆4047億 | 1兆1399億 | +9.84% 5/18 | -8.09% 11/20 |
| 2019年 3月期 | 3,141 2/27 | 2,577 9/6 9/5 | 3,701,000 10/30 | 1兆4177億 | 1兆1631億 | +5.12% 2/27 | -8.27% 4/19 |
| 2020年 3月期 | 3,045 4/2 | 2,062 3/17 | 4,543,000 3/19 | 1兆3743億 | 9123億315万 | +15.68% 3/30 | -9.93% 3/2 |
| 2021年 3月期 | 2,696 7/29 | 2,141 8/6 | 4,226,800 12/1 | 1兆1928億 | 9472億5560万 | +8.39% 11/17 | -13.81% 8/6 |
| 2022年 3月期 | 2,484 4/1 | 1,855 10/28 | 4,621,600 10/28 | 1兆990億 | 8180億4861万 | +10.88% 5/10 | -9.17% 10/13 |
| 2023年 3月期 | 2,877 2/1 | 2,131 4/6 | 6,479,300 2/22 | 1兆2511億 | 9397億6366万 | +13.11% 2/1 | -9.41% 7/6 |
| 2024年 3月期 | 3,660 10/12 | 2,438 4/7 | 7,318,000 4/26 | 1兆5916億 | 1兆602億 | +12.39% 5/16 | -8.48% 11/8 |
| 2025年 3月期 | 5,145 3/21 | 2,962 8/5 | 7,204,700 11/20 | 2兆8億 | 1兆1861億 | +25.29% 11/21 | -10.47% 8/5 |
| 2026年 3月期 | 7,967 3/5 | 4,445 4/7 | 4,704,500 5/30 | 2兆9564億 | 1兆7286億 | +14.33% 2/10 | -10.34% 4/22 |
| 最新 | 6,146 2026/9/28 | 1,058,900 | 2兆586億 | -1.14% 6,217 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 83%（1.83倍）
- 1986/12/27 vs 1985/12/28
- 268%（3.68倍）
- 1987/12/28 vs 1986/12/27
- -24%（0.76倍）
- 1988/12/28 vs 1987/12/28
- 58%（1.58倍）
- 1989/12/29 vs 1988/12/28
- -13%（0.87倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- 23%（1.23倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/09/28 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
575円（1983/07/30） - 969%（10.69倍）
6,146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。
