- 9672
- 2026/09/28
- 時価
- 1353億円
- PER 予
- 11.63倍
- 2009年以降
- 9.72-96.93倍
（2009-2025年） - PBR
- 1.28倍
- 2009年以降
- 0.43-2.98倍
（2009-2025年） - 配当 予
- 3.03%
- ROE 予
- 10.99%
- ROA 予
- 8.55%
- 資料
- Link
- CSV,JSON
東京都競馬（9672）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,900
- 始値
- 4,925
- 高値
- 4,930
- 安値
- 4,820
- 終値 -1.63%
- 4,820
- 出来高 +21.13%
- 79,100
乖離率
- 株価（5日）
移動平均値 - -1.35%
4,886 - 株価（25日）
移動平均値 - -3.08%
4,973 - 出来高（5日）
移動平均値 - +5.55%
74,940
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 | 4,925 | 4,930 | 4,820 | 4,820 | -1.63% | 79,100 | - | -3.08% | - | - |
| 09/25 | 4,880 | 4,920 | 4,880 | 4,900 | +0.41% | 65,300 | - | -1.65% | - | - |
| 09/24 | 4,875 | 4,910 | 4,860 | 4,880 | +0.1% | 58,500 | - | -2.17% | - | - |
| 09/18 | 4,960 | 4,960 | 4,875 | 4,875 | -1.61% | 120,100 | - | -2.38% | - | - |
| 09/17 | 4,905 | 4,975 | 4,900 | 4,955 | +0.81% | 51,700 | - | -0.98% | - | - |
| 09/16 | 4,935 | 4,960 | 4,910 | 4,915 | +0.31% | 39,600 | - | -1.92% | - | - |
| 09/15 | 4,905 | 4,945 | 4,895 | 4,900 | -0.91% | 39,300 | - | -2.35% | - | - |
| 09/14 | 4,890 | 4,955 | 4,890 | 4,945 | +1.75% | 50,600 | - | -1.55% | - | - |
| 09/11 | 4,840 | 4,875 | 4,830 | 4,860 | -0.82% | 52,100 | - | -3.28% | - | - |
| 09/10 | 4,870 | 4,910 | 4,830 | 4,900 | +0.51% | 53,300 | - | -2.55% | - | - |
| 09/09 | 4,870 | 4,885 | 4,840 | 4,875 | -0.51% | 61,000 | - | -3.04% | - | - |
| 09/08 | 4,900 | 4,915 | 4,865 | 4,900 | +0.1% | 55,500 | - | -2.58% | - | - |
| 09/07 | 5,010 | 5,030 | 4,895 | 4,895 | -2.3% | 62,300 | - | -2.7% | - | - |
| 09/04 | 4,985 | 5,040 | 4,980 | 5,010 | +0.6% | 35,700 | - | -0.54% | - | - |
| 09/03 | 4,995 | 5,020 | 4,980 | 4,980 | -0.4% | 42,000 | - | -1.17% | - | - |
| 09/02 | 5,020 | 5,060 | 5,000 | 5,000 | -1.57% | 47,300 | - | -0.85% | - | - |
| 09/01 | 5,070 | 5,100 | 5,050 | 5,080 | +0.59% | 36,400 | - | +0.73% | - | - |
| 08/31 | 5,010 | 5,060 | 5,000 | 5,050 | -0.2% | 41,700 | - | +0.18% | - | - |
| 08/28 | 5,060 | 5,070 | 5,020 | 5,060 | +0.2% | 34,500 | - | +0.54% | - | - |
| 08/27 | 5,070 | 5,090 | 5,020 | 5,050 | -0.39% | 38,100 | - | +0.5% | - | - |
| 08/26 | 5,110 | 5,110 | 5,070 | 5,070 | -0.39% | 19,700 | - | +1.02% | - | - |
| 08/25 | 5,130 | 5,160 | 5,070 | 5,090 | -0.39% | 34,500 | - | +1.54% | - | - |
| 08/24 | 5,120 | 5,170 | 5,100 | 5,110 | -0.2% | 30,900 | - | +2.12% | - | - |
| 08/21 | 5,090 | 5,120 | 5,060 | 5,120 | +0.59% | 37,100 | - | +2.48% | - | - |
| 08/20 | 5,070 | 5,090 | 5,020 | 5,090 | +0.99% | 49,900 | - | +2.07% | - | - |
| 08/19 | 5,100 | 5,100 | 4,990 | 5,040 | 0% | 41,600 | - | +1.23% | - | - |
| 08/18 | 5,010 | 5,090 | 5,010 | 5,040 | -0.2% | 44,200 | - | +1.37% | - | - |
| 08/17 | 5,110 | 5,110 | 5,030 | 5,050 | -1.17% | 57,000 | - | +1.73% | - | - |
| 08/14 | 5,130 | 5,140 | 5,070 | 5,110 | -0.58% | 46,500 | - | +3.13% | - | - |
| 08/13 | 5,120 | 5,140 | 5,060 | 5,140 | +0.98% | 63,600 | - | +3.96% | - | - |
| 08/12 | 5,060 | 5,110 | 5,020 | 5,090 | +1.6% | 60,300 | - | +3.2% | - | - |
| 08/10 | 5,070 | 5,090 | 4,990 | 5,010 | +0.2% | 69,800 | - | +1.75% | - | - |
| 08/07 | 4,960 | 5,010 | 4,920 | 5,000 | +1.01% | 62,200 | - | +1.73% | - | - |
| 08/06 | 4,915 | 4,990 | 4,895 | 4,950 | +1.23% | 71,500 | - | +0.9% | - | - |
| 08/05 | 4,925 | 4,945 | 4,875 | 4,890 | -0.71% | 70,200 | - | -0.18% | - | - |
| 08/04 | 4,930 | 4,960 | 4,875 | 4,925 | -0.1% | 101,100 | - | +0.59% | - | - |
| 08/03 | 5,030 | 5,030 | 4,910 | 4,930 | -1.99% | 86,300 | - | +0.78% | - | - |
| 07/31 | 5,020 | 5,090 | 5,000 | 5,030 | -0.79% | 67,000 | - | +2.86% | - | - |
| 07/30 | 5,120 | 5,120 | 5,030 | 5,070 | -0.2% | 242,700 | - | +3.83% | - | - |
| 07/29 | 5,070 | 5,120 | 5,020 | 5,080 | +1.4% | 107,400 | - | +4.31% | - | - |
| 07/28 | 5,020 | 5,070 | 4,995 | 5,010 | -0.2% | 66,900 | - | +3.11% | - | - |
| 07/27 | 4,920 | 5,030 | 4,905 | 5,020 | +3.4% | 96,400 | - | +3.55% | - | - |
| 07/24 | 4,840 | 4,890 | 4,820 | 4,855 | 0% | 58,200 | - | +0.35% | - | - |
| 07/23 | 4,880 | 4,880 | 4,805 | 4,855 | -0.82% | 74,600 | - | +0.43% | - | - |
| 07/22 | 4,930 | 4,935 | 4,865 | 4,895 | -0.71% | 65,800 | - | +1.35% | - | - |
| 07/21 | 4,890 | 4,945 | 4,870 | 4,930 | +1.65% | 258,200 | - | +2.2% | - | - |
| 07/17 | 4,930 | 4,960 | 4,845 | 4,850 | -1.32% | 156,700 | - | +0.69% | - | - |
| 07/16 | 4,900 | 4,955 | 4,895 | 4,915 | +0.41% | 84,400 | - | +2.18% | - | - |
| 07/15 | 4,930 | 4,935 | 4,885 | 4,895 | +0.2% | 69,800 | - | +1.96% | - | - |
| 07/14 | 4,875 | 4,935 | 4,870 | 4,885 | +0.21% | 82,800 | - | +1.9% | - | - |
| 07/13 | 4,885 | 4,910 | 4,865 | 4,875 | +0.72% | 85,800 | - | +1.84% | - | - |
| 07/10 | 4,830 | 4,885 | 4,820 | 4,840 | +0.21% | 76,700 | - | +1.28% | - | - |
| 07/09 | 4,800 | 4,860 | 4,800 | 4,830 | -0.1% | 77,400 | - | +1.19% | - | - |
| 07/08 | 4,825 | 4,885 | 4,815 | 4,835 | -0.21% | 84,300 | - | +1.45% | - | - |
| 07/07 | 4,865 | 4,880 | 4,835 | 4,845 | -0.62% | 72,800 | - | +1.74% | - | - |
| 07/06 | 4,790 | 4,875 | 4,790 | 4,875 | +1.99% | 75,200 | - | +2.48% | - | - |
| 07/03 | 4,845 | 4,860 | 4,780 | 4,780 | -0.21% | 70,200 | - | +0.63% | - | - |
| 07/02 | 4,820 | 4,845 | 4,770 | 4,790 | +0.42% | 64,100 | - | +0.91% | - | - |
| 07/01 | 4,795 | 4,795 | 4,710 | 4,770 | -1.04% | 77,800 | - | +0.48% | - | - |
| 06/30 | 4,885 | 4,885 | 4,785 | 4,820 | -0.21% | 105,200 | - | +1.6% | - | - |
| 06/29 | 4,685 | 4,855 | 4,685 | 4,830 | -0.92% | 253,100 | - | +1.88% | - | - |
| 06/26 | 4,830 | 4,910 | 4,800 | 4,875 | +0.52% | 293,500 | - | +2.85% | - | - |
| 06/25 | 4,795 | 4,890 | 4,750 | 4,850 | +2% | 205,500 | - | +2.39% | - | - |
| 06/24 | 4,805 | 4,810 | 4,725 | 4,755 | -1.04% | 120,400 | - | +0.42% | - | - |
| 06/23 | 4,755 | 4,825 | 4,720 | 4,805 | +1.8% | 169,600 | - | +1.33% | - | - |
| 06/22 | 4,725 | 4,770 | 4,680 | 4,720 | -1.15% | 94,600 | - | -0.61% | - | - |
| 06/19 | 4,785 | 4,790 | 4,730 | 4,775 | +0.21% | 78,000 | - | +0.36% | - | - |
| 06/18 | 4,795 | 4,800 | 4,700 | 4,765 | +0.32% | 130,200 | - | -0.21% | - | - |
| 06/17 | 4,795 | 4,800 | 4,745 | 4,750 | 0% | 61,000 | - | -0.92% | - | - |
| 06/16 | 4,730 | 4,770 | 4,700 | 4,750 | +0.32% | 92,400 | - | -1.43% | - | - |
| 06/15 | 4,730 | 4,750 | 4,700 | 4,735 | +1.07% | 68,600 | - | -2.29% | - | - |
| 06/12 | 4,675 | 4,715 | 4,650 | 4,685 | +0.11% | 74,200 | - | -3.88% | - | - |
| 06/11 | 4,720 | 4,735 | 4,650 | 4,680 | -0.85% | 56,100 | - | -4.61% | - | - |
| 06/10 | 4,750 | 4,765 | 4,705 | 4,720 | -0.21% | 68,900 | - | -4.41% | - | - |
| 06/09 | 4,720 | 4,745 | 4,670 | 4,730 | +1.5% | 71,800 | - | -4.79% | - | - |
| 06/08 | 4,655 | 4,705 | 4,640 | 4,660 | -0.64% | 86,900 | - | -6.82% | - | - |
| 06/05 | 4,665 | 4,725 | 4,650 | 4,690 | +0.86% | 59,000 | - | -6.93% | - | - |
| 06/04 | 4,695 | 4,700 | 4,635 | 4,650 | -2.21% | 75,700 | - | -8.43% | - | - |
| 06/03 | 4,660 | 4,775 | 4,620 | 4,755 | +0.85% | 106,700 | - | -7.13% | - | - |
| 06/02 | 4,650 | 4,715 | 4,580 | 4,715 | +0.64% | 108,800 | - | -8.55% | - | - |
| 06/01 | 4,780 | 4,800 | 4,685 | 4,685 | -0.74% | 105,800 | - | -9.83% | - | - |
| 05/29 | 4,780 | 4,840 | 4,720 | 4,720 | -1.15% | 127,000 | - | -9.96% | - | - |
| 05/28 | 4,750 | 4,800 | 4,740 | 4,775 | +1.6% | 93,500 | - | -9.68% | - | - |
| 05/27 | 4,740 | 4,745 | 4,685 | 4,700 | -0.95% | 57,600 | - | -11.82% | - | - |
| 05/26 | 4,775 | 4,825 | 4,735 | 4,745 | -1.15% | 56,500 | - | -11.77% | - | - |
| 05/25 | 4,810 | 4,835 | 4,730 | 4,800 | -0.1% | 89,000 | - | -11.42% | - | - |
| 05/22 | 4,840 | 4,895 | 4,755 | 4,805 | +0.1% | 104,800 | - | -11.93% | - | - |
| 05/21 | 4,920 | 4,940 | 4,790 | 4,800 | -2.83% | 135,500 | - | -12.62% | - | - |
| 05/20 | 4,935 | 4,940 | 4,890 | 4,940 | -0.7% | 78,700 | - | -10.69% | - | - |
| 05/19 | 5,010 | 5,020 | 4,865 | 4,975 | +0.81% | 130,900 | - | -10.62% | - | - |
| 05/18 | 4,960 | 5,020 | 4,885 | 4,935 | -5.46% | 160,500 | - | -11.91% | - | - |
| 05/15 | 5,230 | 5,250 | 5,180 | 5,220 | -0.19% | 52,300 | - | -7.41% | - | - |
| 05/14 | 5,360 | 5,360 | 5,220 | 5,230 | -2.79% | 59,000 | - | -7.61% | - | - |
| 05/13 | 5,400 | 5,440 | 5,370 | 5,380 | -0.74% | 53,800 | - | -5.35% | - | - |
| 05/12 | 5,490 | 5,500 | 5,410 | 5,420 | -0.18% | 27,000 | - | -4.86% | - | - |
| 05/11 | 5,500 | 5,530 | 5,420 | 5,430 | -1.27% | 35,200 | - | -4.97% | - | - |
| 05/08 | 5,470 | 5,540 | 5,450 | 5,500 | +0.36% | 50,100 | - | -3.91% | - | - |
| 05/07 | 5,540 | 5,560 | 5,450 | 5,480 | +0.18% | 46,300 | - | -4.38% | - | - |
| 05/01 | 5,540 | 5,540 | 5,450 | 5,470 | -1.26% | 37,700 | - | -4.8% | - | - |
| 04/30 | 5,570 | 5,580 | 5,500 | 5,540 | -1.42% | 58,000 | - | -3.84% | - | - |
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 12月期 | 3,960 396 2/26 | 2,450 245 12/25 | 1,083,400 10,834,000 2/2 | - | - | +10.51% 9/27 | -22.32% 1/22 |
| 2008年 12月期 | 2,480 248 1/4 | 1,160 116 10/9 | 401,600 4,016,000 6/5 | - | - | +10.87% 2/19 | -25.42% 10/8 |
| 2009年 12月期 | 1,730 173 6/15 173 6/4 | 1,160 116 3/12 116 3/10 他4件 | 399,400 3,994,000 6/4 | - | - | +18.65% 6/4 | -10.97% 11/19 |
| 2010年 12月期 | 1,440 144 4/14 | 1,170 117 11/4 117 11/2 他6件 | 526,200 5,262,000 4/2 | 414億2139万 | 336億5488万 | +6.65% 6/21 | -6.69% 5/24 |
| 2011年 12月期 | 1,330 133 1/20 | 760 76 3/15 | 378,700 3,787,000 6/27 | 382億5725万 | 218億6128万 | +8.57% 7/21 | -27.37% 3/15 |
| 2012年 12月期 | 1,930 193 12/27 | 1,020 102 7/25 | 4,067,700 40,677,000 12/25 | 555億1617万 | 293億4015万 | +66.13% 1/9 | -10.04% 5/18 |
| 2013年 12月期 | 5,490 549 4/24 | 1,790 179 1/4 | 12,884,100 128,841,000 2/28 | 1579億1905万 | 514億8909万 | +58.33% 3/15 | -23.67% 6/6 |
| 2014年 12月期 | 4,190 419 1/6 | 2,420 242 5/21 | 1,460,200 14,602,000 7/23 | 1205億2474万 | 696億1094万 | +15.31% 6/9 | -14.19% 2/14 |
| 2015年 12月期 | 3,460 346 8/17 | 2,600 260 12/28 | 432,700 4,327,000 8/6 | 995億2639万 | 747億8862万 | +13.27% 8/17 | -12.18% 1/21 |
| 2016年 12月期 | 2,940 294 12/16 | 1,930 193 6/24 | 322,000 3,220,000 11/1 | 845億6867万 | 555億1616万 | +18.38% 11/29 | -20.14% 2/15 |
| 2017年 12月期 | 4,450 12/20 | 2,410 241 4/17 | 740,600 11/1 | 1280億360万 | 693億2329万 | +16.08% 7/21 | -8.31% 2/7 |
| 2018年 12月期 | 4,930 6/21 | 2,565 12/26 12/25 | 603,000 5/10 | 1418億1073万 | 737億8185万 | +13.9% 5/1 | -16.21% 12/25 |
| 2019年 12月期 | 3,775 3/4 | 2,650 1/4 | 409,500 2/15 | 1085億8732万 | 762億2686万 | +19.4% 2/18 | -7.54% 7/22 |
| 2020年 12月期 | 5,920 10/21 | 2,272 3/23 | 858,000 8/4 | 1702億8793万 | 653億5374万 | +19.54% 4/20 | -28.2% 3/19 |
| 2021年 12月期 | 6,360 4/19 | 3,880 8/18 | 542,300 6/7 | 1829億4447万 | 1116億763万 | +15.28% 3/16 | -11.88% 6/8 |
| 2022年 12月期 | 4,715 4/5 | 3,470 5/20 | 629,100 12/28 | 1356億2628万 | 998億1404万 | +11.19% 4/4 | -14.94% 5/19 |
| 2023年 12月期 | 4,530 11/29 | 3,285 3/20 | 1,008,700 3/31 | 1303億478万 | 944億9254万 | +15.64% 4/12 | -10.68% 3/20 |
| 2024年 12月期 | 4,765 1/23 | 3,500 8/5 | 472,200 12/26 | 1370億6452万 | 1006億7698万 | +7.08% 9/20 | -14.82% 8/5 |
| 2025年 12月期 | 6,080 12/22 | 3,885 4/7 | 397,800 12/26 | 1748億9031万 | 1117億5145万 | +9.92% 7/1 | -9.69% 4/7 |
| 最新 | 4,820 2026/9/28 | 79,100 | 1353億6899万 | -3.08% 4,973 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 8%（1.08倍）
- 1985/12/28 vs 1984/12/28
- 97%（1.97倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 92%（1.92倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 19%（1.19倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 229%（3.29倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 68%（1.68倍）
- 2013/12/30 vs 2012/12/28
- 141%（2.41倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/28 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
760円（2011/03/15） - 534%（6.34倍）
4,820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。
