- 9701
- 2026/09/28
- 時価
- 156億円
- PER 予
- 14.8倍
- 2010年以降
- 赤字-703.28倍
（2010-2026年） - PBR
- 1.11倍
- 2010年以降
- 0.88-2.65倍
（2010-2026年） - 配当 予
- 1.1%
- ROE 予
- 7.48%
- ROA 予
- 3.3%
- 資料
- Link
- CSV,JSON
東京會舘（9701）の時価総額の推移
- 2010年3月26日
- 130億9370万
- 2011年3月31日
- 106億6894万
- 2012年3月30日
- 108億750万
- 2013年3月29日
- 142億7144万
- 2014年3月31日
- 106億3070万
- 2015年3月31日
- 99億9426万
- 2016年3月31日
- 95億2511万
- 2017年3月31日
- 115億1195万
- 2018年3月30日
- 131億4811万
- 2019年3月27日
- 133億1325万
- 2020年3月31日
- 94億3777万
- 2021年3月31日
- 101億2188万
- 2022年3月31日
- 98億9417万
- 2023年3月31日
- 113億3990万
- 2024年3月29日
- 137億9456万
- 2025年3月31日
- 129億6740万
- 2026年3月31日
- 160億3318万
2026/04/22～2026/09/28
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 | ||||||||||
| 09/28 | 4,435 | 4,535 | 4,410 | 4,530 | +1.46% | 1,300 | - | +3.85% | - | - |
| 09/25 | 4,540 | 4,555 | 4,465 | 4,465 | -1.54% | 1,300 | - | +2.64% | - | - |
| 09/24 | 4,560 | 4,560 | 4,500 | 4,535 | -0.22% | 1,800 | - | +4.49% | - | - |
| 09/18 | 4,510 | 4,545 | 4,510 | 4,545 | +1.22% | 700 | - | +5.01% | - | - |
| 09/17 | 4,500 | 4,500 | 4,485 | 4,490 | +1.13% | 900 | - | +4.01% | - | - |
| 09/16 | 4,420 | 4,450 | 4,405 | 4,440 | +1.02% | 1,100 | - | +3.04% | - | - |
| 09/15 | 4,395 | 4,395 | 4,395 | 4,395 | 0% | 200 | - | +2.14% | - | - |
| 09/14 | 4,370 | 4,395 | 4,370 | 4,395 | +0.57% | 300 | - | +2.23% | - | - |
| 09/11 | 4,320 | 4,370 | 4,320 | 4,370 | -0.46% | 700 | - | +1.79% | - | - |
| 09/10 | 4,485 | 4,490 | 4,390 | 4,390 | -2.23% | 2,000 | - | +2.4% | - | - |
| 09/09 | 4,400 | 4,490 | 4,380 | 4,490 | +2.98% | 1,300 | - | +4.91% | - | - |
| 09/08 | 4,370 | 4,370 | 4,325 | 4,360 | +0.69% | 600 | - | +2.13% | - | - |
| 09/07 | 4,330 | 4,360 | 4,310 | 4,330 | +0.12% | 1,100 | - | +1.57% | - | - |
| 09/04 | 4,285 | 4,350 | 4,285 | 4,325 | +1.05% | 800 | - | +1.57% | - | - |
| 09/03 | 4,295 | 4,295 | 4,280 | 4,280 | -0.47% | 300 | - | +0.63% | - | - |
| 09/02 | 4,275 | 4,300 | 4,265 | 4,300 | +0.82% | 500 | - | +1.15% | - | - |
| 09/01 | 4,260 | 4,265 | 4,255 | 4,265 | +0.24% | 1,300 | - | +0.4% | - | - |
| 08/31 | 4,250 | 4,305 | 4,250 | 4,255 | +0.12% | 800 | - | +0.21% | - | - |
| 08/28 | 4,295 | 4,295 | 4,250 | 4,250 | -0.35% | 200 | - | +0.07% | - | - |
| 08/27 | 4,230 | 4,265 | 4,230 | 4,265 | +0.71% | 200 | - | +0.4% | - | - |
| 08/26 | 4,275 | 4,275 | 4,230 | 4,235 | -0.35% | 300 | - | -0.31% | - | - |
| 08/25 | 4,285 | 4,285 | 4,250 | 4,250 | -0.93% | 400 | - | 0% | - | - |
| 08/24 | 4,285 | 4,380 | 4,285 | 4,290 | -0.69% | 1,000 | - | +0.94% | - | - |
| 08/21 | 4,280 | 4,320 | 4,265 | 4,320 | +0.93% | 400 | - | +1.69% | - | - |
| 08/20 | 4,205 | 4,280 | 4,205 | 4,280 | +1.42% | 500 | - | +0.9% | - | - |
| 08/19 | 4,230 | 4,230 | 4,220 | 4,220 | 0% | 200 | - | -0.4% | - | - |
| 08/18 | 4,240 | 4,240 | 4,205 | 4,220 | -0.71% | 900 | - | -0.35% | - | - |
| 08/17 | 4,270 | 4,270 | 4,250 | 4,250 | -0.47% | 300 | - | +0.35% | - | - |
| 08/14 | 4,270 | 4,270 | 4,270 | 4,270 | 0% | 800 | - | +0.85% | - | - |
| 08/13 | 4,300 | 4,300 | 4,250 | 4,270 | -0.7% | 300 | - | +0.92% | - | - |
| 08/12 | 4,250 | 4,300 | 4,245 | 4,300 | +0.23% | 1,200 | - | +1.7% | - | - |
| 08/10 | 4,250 | 4,290 | 4,220 | 4,290 | +0.94% | 1,700 | - | +1.59% | - | - |
| 08/07 | 4,270 | 4,270 | 4,220 | 4,250 | +0.47% | 1,700 | - | +0.73% | - | - |
| 08/06 | 4,260 | 4,300 | 4,225 | 4,230 | +0.36% | 1,400 | - | +0.38% | - | - |
| 08/05 | 4,220 | 4,220 | 4,200 | 4,215 | +0.12% | 1,300 | - | +0.07% | - | - |
| 08/04 | 4,200 | 4,210 | 4,190 | 4,210 | +0.36% | 1,400 | - | +0.05% | - | - |
| 08/03 | 4,200 | 4,200 | 4,190 | 4,195 | -0.24% | 1,000 | - | -0.19% | - | - |
| 07/31 | 4,240 | 4,240 | 4,205 | 4,205 | +0.12% | 700 | - | +0.12% | - | - |
| 07/29 | 4,250 | 4,250 | 4,190 | 4,200 | -0.71% | 1,000 | - | +0.07% | - | - |
| 07/28 | 4,225 | 4,250 | 4,210 | 4,230 | 0% | 1,600 | - | +0.79% | - | - |
| 07/27 | 4,255 | 4,275 | 4,230 | 4,230 | +0.12% | 800 | - | +0.74% | - | - |
| 07/24 | 4,230 | 4,295 | 4,205 | 4,225 | -0.94% | 1,500 | - | +0.64% | - | - |
| 07/23 | 4,295 | 4,295 | 4,265 | 4,265 | -0.7% | 300 | - | +1.55% | - | - |
| 07/22 | 4,260 | 4,295 | 4,260 | 4,295 | +0.82% | 200 | - | +2.31% | - | - |
| 07/21 | 4,290 | 4,290 | 4,230 | 4,260 | -0.35% | 500 | - | +1.55% | - | - |
| 07/17 | 4,300 | 4,300 | 4,250 | 4,275 | +0.59% | 600 | - | +2% | - | - |
| 07/16 | 4,250 | 4,250 | 4,250 | 4,250 | +0.12% | 700 | - | +1.53% | - | - |
| 07/15 | 4,245 | 4,245 | 4,245 | 4,245 | +1.92% | 600 | - | +1.58% | - | - |
| 07/14 | 4,165 | 4,165 | 4,165 | 4,165 | -0.12% | 500 | - | -0.29% | - | - |
| 07/10 | 4,305 | 4,305 | 4,170 | 4,170 | +0.12% | 2,900 | - | -0.07% | - | - |
| 07/09 | 4,220 | 4,220 | 4,165 | 4,165 | -1.3% | 500 | - | -0.1% | - | - |
| 07/08 | 4,265 | 4,265 | 4,175 | 4,220 | +0.12% | 1,400 | - | +1.37% | - | - |
| 07/07 | 4,245 | 4,245 | 4,200 | 4,215 | +0.36% | 900 | - | +1.4% | - | - |
| 07/06 | 4,205 | 4,230 | 4,200 | 4,200 | 0% | 1,100 | - | +1.2% | - | - |
| 07/03 | 4,200 | 4,200 | 4,180 | 4,200 | +0.48% | 800 | - | +1.33% | - | - |
| 07/02 | 4,240 | 4,255 | 4,150 | 4,180 | -0.12% | 900 | - | +0.97% | - | - |
| 07/01 | 4,185 | 4,255 | 4,185 | 4,185 | +1.45% | 900 | - | +1.26% | - | - |
| 06/30 | 4,155 | 4,195 | 4,125 | 4,125 | -1.2% | 600 | - | -0.02% | - | - |
| 06/29 | 4,150 | 4,175 | 4,150 | 4,175 | +1.71% | 400 | - | +1.26% | - | - |
| 06/26 | 4,105 | 4,110 | 4,105 | 4,105 | +0.12% | 300 | - | -0.32% | - | - |
| 06/25 | 4,105 | 4,105 | 4,100 | 4,100 | -0.24% | 200 | - | -0.32% | - | - |
| 06/24 | 4,100 | 4,110 | 4,100 | 4,110 | -0.72% | 200 | - | -0.02% | - | - |
| 06/23 | 4,155 | 4,155 | 4,140 | 4,140 | -1.31% | 200 | - | +0.68% | - | - |
| 06/22 | 4,200 | 4,200 | 4,195 | 4,195 | -1.76% | 600 | - | +2.02% | - | - |
| 06/19 | 4,200 | 4,270 | 4,200 | 4,270 | +1.3% | 300 | - | +3.84% | - | - |
| 06/18 | 4,215 | 4,215 | 4,215 | 4,215 | -1.63% | 100 | - | +2.58% | - | - |
| 06/15 | 4,300 | 4,300 | 4,225 | 4,285 | +1.9% | 400 | - | +4.28% | - | - |
| 06/12 | 4,340 | 4,340 | 4,205 | 4,205 | -0.36% | 300 | - | +2.44% | - | - |
| 06/11 | 4,220 | 4,220 | 4,220 | 4,220 | +1.69% | 400 | - | +2.8% | - | - |
| 06/10 | 4,155 | 4,155 | 4,150 | 4,150 | -0.24% | 1,200 | - | +1.02% | - | - |
| 06/09 | 4,150 | 4,160 | 4,150 | 4,160 | +1.96% | 900 | - | +1.22% | - | - |
| 06/08 | 4,145 | 4,145 | 4,080 | 4,080 | -2.63% | 800 | - | -0.78% | - | - |
| 06/05 | 4,140 | 4,190 | 4,140 | 4,190 | +2.95% | 800 | - | +1.7% | - | - |
| 06/04 | 4,075 | 4,100 | 4,070 | 4,070 | +0.25% | 600 | - | -1.29% | - | - |
| 06/03 | 4,100 | 4,125 | 4,060 | 4,060 | +0.74% | 1,000 | - | -1.74% | - | - |
| 06/02 | 4,060 | 4,070 | 3,995 | 4,030 | -0.74% | 1,700 | - | -2.7% | - | - |
| 06/01 | 4,115 | 4,115 | 4,060 | 4,060 | +0.37% | 500 | - | -2.24% | - | - |
| 05/29 | 4,100 | 4,100 | 4,035 | 4,045 | -0.49% | 300 | - | -2.83% | - | - |
| 05/28 | 4,050 | 4,120 | 4,050 | 4,065 | -0.37% | 600 | - | -2.82% | - | - |
| 05/27 | 4,015 | 4,080 | 4,015 | 4,080 | +1.87% | 300 | - | -2.86% | - | - |
| 05/26 | 4,045 | 4,045 | 4,005 | 4,005 | -0.25% | 500 | - | -5.03% | - | - |
| 05/25 | 4,055 | 4,055 | 4,000 | 4,015 | -0.99% | 3,000 | - | -5.22% | - | - |
| 05/22 | 4,040 | 4,055 | 4,040 | 4,055 | +0.62% | 200 | - | -4.72% | - | - |
| 05/20 | 4,000 | 4,070 | 4,000 | 4,030 | +0.75% | 600 | - | -5.82% | - | - |
| 05/19 | 4,000 | 4,035 | 4,000 | 4,000 | -0.87% | 3,400 | - | -7.11% | - | - |
| 05/18 | 4,135 | 4,155 | 4,030 | 4,035 | -2.42% | 900 | - | -6.86% | - | - |
| 05/15 | 4,145 | 4,145 | 4,135 | 4,135 | -0.36% | 1,000 | - | -5.07% | - | - |
| 05/14 | 4,185 | 4,190 | 4,150 | 4,150 | -0.72% | 900 | - | -5.25% | - | - |
| 05/13 | 4,245 | 4,245 | 4,180 | 4,180 | -0.36% | 600 | - | -5.19% | - | - |
| 05/12 | 4,255 | 4,270 | 4,195 | 4,195 | -0.59% | 800 | - | -5.45% | - | - |
| 05/11 | 4,340 | 4,340 | 4,200 | 4,220 | +0.48% | 1,700 | - | -5.38% | - | - |
| 05/08 | 4,265 | 4,265 | 4,160 | 4,200 | +0.36% | 2,000 | - | -6.38% | - | - |
| 05/07 | 4,310 | 4,600 | 4,185 | 4,185 | -2.79% | 11,400 | - | -7.29% | - | - |
| 05/01 | 4,215 | 4,305 | 4,215 | 4,305 | +2.5% | 300 | - | -5.53% | - | - |
| 04/30 | 4,210 | 4,210 | 4,200 | 4,200 | -0.24% | 700 | - | -8.52% | - | - |
| 04/28 | 4,270 | 4,270 | 4,210 | 4,210 | -1.41% | 1,800 | - | -9.01% | - | - |
| 04/27 | 4,275 | 4,275 | 4,250 | 4,270 | -0.23% | 1,200 | - | -8.25% | - | - |
| 04/24 | 4,350 | 4,350 | 4,280 | 4,280 | 0% | 1,300 | - | -8.47% | - | - |
| 04/23 | 4,320 | 4,320 | 4,245 | 4,280 | -0.93% | 1,900 | - | -8.78% | - | - |
| 04/22 | 4,330 | 4,375 | 4,320 | 4,320 | +0.12% | 1,200 | - | -8.24% | - | - |
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 | 4,180 418 8/10 | 3,080 308 6/5 | 9,000 90,000 4/17 | - | - | 130億9370万 3/26 |
| 2011年 3月期 | 3,650 365 4/2 | 2,810 281 3/15 | 3,200 32,000 12/27 | 126億4339万 | 97億3367万 | 106億6894万 3/31 |
| 2012年 3月期 | 3,380 338 3/27 | 2,710 271 11/17 | 8,600 86,000 11/17 | 117億812万 | 93億8728万 | 108億750万 3/30 |
| 2013年 3月期 | 5,000 500 3/15 500 3/12 | 2,850 285 5/18 | 15,100 151,000 1/9 | 173億1971万 | 98億7223万 | 142億7144万 3/29 |
| 2014年 3月期 | 4,800 480 4/9 | 3,170 317 3/27 | 9,100 91,000 12/18 | 166億2692万 | 109億8070万 | 106億3070万 3/31 |
| 2015年 3月期 | 3,440 344 1/13 | 2,930 293 10/29 293 5/22 他2件 | 19,800 198,000 3/10 | 119億1596万 | 101億4935万 | 99億9426万 3/31 |
| 2016年 3月期 | 3,040 304 4/24 | 2,600 260 2/12 260 10/14 他2件 | 12,000 120,000 8/24 | 105億3038万 | 90億625万 | 95億2511万 3/31 |
| 2017年 3月期 | 3,625 3/28 | 2,670 267 6/27 | 6,000 2/6 | 125億5679万 | 92億4872万 | 115億1195万 3/31 |
| 2018年 3月期 | 4,250 1/17 1/16 他2件 | 3,075 4/14 | 5,900 12/21 | 147億2175万 | 106億5162万 | 131億4811万 3/30 |
| 2019年 3月期 | 4,100 9/26 9/25 | 3,480 12/25 | 5,100 3/6 | 142億216万 | 120億5452万 | 133億1325万 3/27 |
| 2020年 3月期 | 3,960 7/24 4/1 | 2,680 3/17 | 18,300 7/24 | 137億1721万 | 92億8336万 | 94億3777万 3/31 |
| 2021年 3月期 | 3,250 3/29 | 2,760 4/3 | 13,000 12/14 | 112億5781万 | 95億6048万 | 101億2188万 3/31 |
| 2022年 3月期 | 3,140 6/9 | 2,950 3/30 12/23 他2件 | 5,600 12/20 | 108億7678万 | 102億1863万 | 98億9417万 3/31 |
| 2023年 3月期 | 3,525 3/27 | 2,912 5/6 | 4,200 3/3 | 122億1039万 | 100億8700万 | 113億3990万 3/31 |
| 2024年 3月期 | 4,495 3/26 | 3,300 6/27 5/31 他4件 | 45,100 1/26 | 155億7042万 | 114億3101万 | 137億9456万 3/29 |
| 2025年 3月期 | 4,195 4/2 | 3,560 8/5 | 7,900 11/11 | 145億3124万 | 123億3163万 | 129億6740万 3/31 |
| 2026年 3月期 | 5,490 3/30 | 3,500 4/7 | 527,700 3/23 | 190億1704万 | 121億2380万 | 160億3318万 3/31 |
| 最新 | 4,530 2026/9/28 | 1,300 | 156億9166万 | |||
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。
