- 9706
- 2026/09/25
- 時価
- 5164億円
- PER 予
- 21.27倍
- 2010年以降
- 赤字-147.79倍
（2010-2026年） - PBR
- 2.4倍
- 2010年以降
- 0.68-5.83倍
（2010-2026年） - 配当 予
- 1.71%
- ROE 予
- 11.29%
- ROA 予
- 4.68%
- 資料
- Link
- CSV,JSON
日本空港ビルデング（9706）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,529
- 始値
- 5,537
- 高値
- 5,605
- 安値
- 5,527
- 終値 +0.29%
- 5,545
- 出来高 -5.78%
- 681,200
乖離率
- 株価（5日）
移動平均値 - +0.38%
5,524 - 株価（25日）
移動平均値 - -2.08%
5,663 - 出来高（5日）
移動平均値 - -11.92%
773,420
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 5,537 | 5,605 | 5,527 | 5,545 | +0.29% | 681,200 | - | -2.08% | - | - |
| 09/24 | 5,513 | 5,597 | 5,505 | 5,529 | +0.2% | 723,000 | - | -2.4% | - | - |
| 09/18 | 5,512 | 5,571 | 5,468 | 5,518 | -1% | 1,104,700 | - | -2.58% | - | - |
| 09/17 | 5,447 | 5,574 | 5,447 | 5,574 | +2.16% | 722,400 | - | -1.69% | - | - |
| 09/16 | 5,480 | 5,494 | 5,427 | 5,456 | -0.35% | 635,800 | - | -3.83% | - | - |
| 09/15 | 5,531 | 5,555 | 5,433 | 5,475 | -0.02% | 556,100 | - | -3.73% | - | - |
| 09/14 | 5,575 | 5,590 | 5,458 | 5,476 | +1.24% | 705,300 | - | -3.93% | - | - |
| 09/11 | 5,502 | 5,578 | 5,383 | 5,409 | -2.75% | 927,700 | - | -5.27% | - | - |
| 09/10 | 5,550 | 5,584 | 5,523 | 5,562 | -0.5% | 1,241,900 | - | -2.81% | - | - |
| 09/09 | 5,648 | 5,649 | 5,560 | 5,590 | -0.16% | 4,594,900 | - | -2.41% | - | - |
| 09/08 | 5,662 | 5,690 | 5,599 | 5,599 | -1.69% | 873,800 | - | -2.37% | - | - |
| 09/07 | 5,735 | 5,758 | 5,695 | 5,695 | -0.33% | 912,700 | - | -0.8% | - | - |
| 09/04 | 5,688 | 5,755 | 5,670 | 5,714 | +1.47% | 1,494,300 | - | -0.45% | - | - |
| 09/03 | 5,630 | 5,699 | 5,619 | 5,631 | -2.07% | 2,993,800 | - | -1.92% | - | - |
| 09/02 | 5,799 | 5,827 | 5,712 | 5,750 | -1.96% | 2,439,900 | - | +0.03% | - | - |
| 09/01 | 5,894 | 5,935 | 5,828 | 5,865 | -0.76% | 732,900 | - | +2.14% | - | - |
| 08/31 | 5,964 | 5,980 | 5,890 | 5,910 | -1.47% | 680,700 | - | +3.12% | - | - |
| 08/28 | 5,900 | 6,009 | 5,891 | 5,998 | +0.96% | 854,900 | - | +5.1% | - | - |
| 08/27 | 5,916 | 5,968 | 5,875 | 5,941 | +1.33% | 376,400 | - | +4.63% | - | - |
| 08/26 | 5,872 | 5,970 | 5,829 | 5,863 | +0.26% | 572,100 | - | +3.73% | - | - |
| 08/25 | 5,793 | 5,980 | 5,780 | 5,848 | +2.11% | 1,692,800 | - | +3.85% | - | - |
| 08/24 | 5,710 | 5,749 | 5,626 | 5,727 | +0.77% | 225,800 | - | +2.05% | - | - |
| 08/21 | 5,626 | 5,683 | 5,603 | 5,683 | +0.62% | 186,800 | - | +1.52% | - | - |
| 08/20 | 5,655 | 5,670 | 5,574 | 5,648 | +1.47% | 214,900 | - | +1.09% | - | - |
| 08/19 | 5,598 | 5,621 | 5,488 | 5,566 | -0.52% | 241,900 | - | -0.23% | - | - |
| 08/18 | 5,504 | 5,611 | 5,430 | 5,595 | +1.65% | 331,300 | - | +0.45% | - | - |
| 08/17 | 5,624 | 5,626 | 5,453 | 5,504 | -2.77% | 306,400 | - | -0.97% | - | - |
| 08/14 | 5,669 | 5,677 | 5,571 | 5,661 | -0.18% | 249,800 | - | +2% | - | - |
| 08/13 | 5,782 | 5,801 | 5,604 | 5,671 | -2.24% | 310,700 | - | +2.31% | - | - |
| 08/12 | 5,848 | 5,889 | 5,735 | 5,801 | 0% | 395,400 | - | +4.82% | - | - |
| 08/10 | 5,817 | 5,838 | 5,688 | 5,801 | +1.27% | 308,300 | - | +5.13% | - | - |
| 08/07 | 5,690 | 5,773 | 5,619 | 5,728 | -0.07% | 262,100 | - | +4.24% | - | - |
| 08/06 | 5,717 | 5,772 | 5,686 | 5,732 | +0.92% | 261,700 | - | +4.75% | - | - |
| 08/05 | 5,787 | 5,790 | 5,594 | 5,680 | -1.39% | 248,200 | - | +4.37% | - | - |
| 08/04 | 5,680 | 5,786 | 5,627 | 5,760 | +0.23% | 356,300 | - | +6.33% | - | - |
| 08/03 | 5,624 | 5,762 | 5,560 | 5,747 | +1.41% | 366,700 | - | +6.66% | - | - |
| 07/31 | 5,665 | 5,760 | 5,620 | 5,667 | -1.58% | 297,200 | - | +5.85% | - | - |
| 07/30 | 5,770 | 5,808 | 5,694 | 5,758 | -0.47% | 280,100 | - | +8.19% | - | - |
| 07/29 | 5,685 | 5,835 | 5,661 | 5,785 | +3.06% | 455,900 | - | +9.42% | - | - |
| 07/28 | 5,625 | 5,655 | 5,551 | 5,613 | +0.23% | 311,600 | - | +7.06% | - | - |
| 07/27 | 5,353 | 5,600 | 5,296 | 5,600 | +5.74% | 376,400 | - | +7.55% | - | - |
| 07/24 | 5,221 | 5,312 | 5,195 | 5,296 | +0.21% | 262,500 | - | +2.44% | - | - |
| 07/23 | 5,234 | 5,345 | 5,234 | 5,285 | -0.04% | 271,200 | - | +2.74% | - | - |
| 07/22 | 5,306 | 5,354 | 5,261 | 5,287 | -0.99% | 271,200 | - | +3.16% | - | - |
| 07/21 | 5,395 | 5,469 | 5,314 | 5,340 | -0.26% | 277,500 | - | +4.56% | - | - |
| 07/17 | 5,350 | 5,417 | 5,329 | 5,354 | -0.52% | 299,600 | - | +5.25% | - | - |
| 07/16 | 5,387 | 5,402 | 5,342 | 5,382 | -0.37% | 416,500 | - | +6.34% | - | - |
| 07/15 | 5,469 | 5,499 | 5,360 | 5,402 | -0.95% | 324,000 | - | +7.37% | - | - |
| 07/14 | 5,383 | 5,496 | 5,368 | 5,454 | +2% | 282,100 | - | +9.04% | - | - |
| 07/13 | 5,367 | 5,392 | 5,323 | 5,347 | +0.87% | 186,300 | - | +7.5% | - | - |
| 07/10 | 5,297 | 5,355 | 5,257 | 5,301 | +0.08% | 289,000 | - | +7.11% | - | - |
| 07/09 | 5,431 | 5,456 | 5,244 | 5,297 | -3.34% | 479,000 | - | +7.62% | - | - |
| 07/08 | 5,455 | 5,525 | 5,414 | 5,480 | +0.46% | 350,900 | - | +11.97% | - | - |
| 07/07 | 5,400 | 5,478 | 5,399 | 5,455 | +1.07% | 376,700 | - | +12.13% | - | - |
| 07/06 | 5,239 | 5,397 | 5,226 | 5,397 | +3.02% | 205,600 | - | +11.58% | - | - |
| 07/03 | 5,220 | 5,292 | 5,135 | 5,239 | +2.05% | 275,200 | - | +8.87% | - | - |
| 07/02 | 5,023 | 5,170 | 5,015 | 5,134 | +2.72% | 331,800 | - | +7.05% | - | - |
| 07/01 | 5,047 | 5,067 | 4,976 | 4,998 | -0.97% | 282,500 | - | +4.54% | - | - |
| 06/30 | 5,023 | 5,091 | 5,022 | 5,047 | +0.48% | 363,000 | - | +5.67% | - | - |
| 06/29 | 4,913 | 5,031 | 4,897 | 5,023 | +2.32% | 278,800 | - | +5.17% | - | - |
| 06/26 | 4,883 | 4,909 | 4,840 | 4,909 | +0.7% | 294,100 | - | +2.83% | - | - |
| 06/25 | 4,880 | 4,947 | 4,860 | 4,875 | 0% | 230,800 | - | +2.12% | - | - |
| 06/24 | 4,700 | 4,889 | 4,700 | 4,875 | +3.83% | 324,500 | - | +2.09% | - | - |
| 06/23 | 4,696 | 4,701 | 4,654 | 4,695 | -0.32% | 272,300 | - | -1.72% | - | - |
| 06/22 | 4,682 | 4,813 | 4,651 | 4,710 | +1.14% | 331,200 | - | -1.67% | - | - |
| 06/19 | 4,600 | 4,657 | 4,533 | 4,657 | 0% | 438,000 | - | -3.02% | - | - |
| 06/18 | 4,797 | 4,797 | 4,632 | 4,657 | -3.26% | 329,500 | - | -3.32% | - | - |
| 06/17 | 4,863 | 4,889 | 4,802 | 4,814 | -0.23% | 255,600 | - | -0.41% | - | - |
| 06/16 | 4,824 | 4,932 | 4,762 | 4,825 | -0.29% | 558,800 | - | -0.45% | - | - |
| 06/15 | 4,791 | 4,839 | 4,761 | 4,839 | +2.94% | 242,900 | - | -0.45% | - | - |
| 06/12 | 4,665 | 4,760 | 4,634 | 4,701 | +1.23% | 243,100 | - | -3.57% | - | - |
| 06/11 | 4,700 | 4,734 | 4,608 | 4,644 | -0.71% | 332,100 | - | -5.05% | - | - |
| 06/10 | 4,723 | 4,760 | 4,593 | 4,677 | -1.54% | 335,700 | - | -4.76% | - | - |
| 06/09 | 4,785 | 4,806 | 4,724 | 4,750 | +0.66% | 203,400 | - | -3.53% | - | - |
| 06/08 | 4,650 | 4,736 | 4,650 | 4,719 | +1.68% | 215,400 | - | -4.4% | - | - |
| 06/05 | 4,653 | 4,685 | 4,621 | 4,641 | +0.87% | 199,300 | - | -6.19% | - | - |
| 06/04 | 4,760 | 4,761 | 4,601 | 4,601 | -2.75% | 227,100 | - | -7.24% | - | - |
| 06/03 | 4,761 | 4,839 | 4,726 | 4,731 | -0.65% | 276,500 | - | -4.98% | - | - |
| 06/02 | 4,749 | 4,804 | 4,680 | 4,762 | -0.27% | 402,600 | - | -4.61% | - | - |
| 06/01 | 4,762 | 4,842 | 4,736 | 4,775 | -1.18% | 290,100 | - | -4.5% | - | - |
| 05/29 | 4,738 | 4,864 | 4,738 | 4,832 | +1.58% | 642,000 | - | -3.65% | - | - |
| 05/28 | 4,878 | 4,878 | 4,687 | 4,757 | -2.76% | 484,100 | - | -5.39% | - | - |
| 05/27 | 5,005 | 5,031 | 4,818 | 4,892 | -3.09% | 350,900 | - | -3.01% | - | - |
| 05/26 | 5,010 | 5,118 | 4,998 | 5,048 | +1.73% | 424,600 | - | -0.14% | - | - |
| 05/25 | 4,890 | 4,984 | 4,877 | 4,962 | +1.1% | 223,400 | - | -1.96% | - | - |
| 05/22 | 4,889 | 4,930 | 4,831 | 4,908 | 0% | 275,700 | - | -3.21% | - | - |
| 05/21 | 4,955 | 4,981 | 4,882 | 4,908 | 0% | 223,500 | - | -3.5% | - | - |
| 05/20 | 5,028 | 5,059 | 4,854 | 4,908 | -2.39% | 305,200 | - | -3.92% | - | - |
| 05/19 | 5,051 | 5,146 | 5,020 | 5,028 | +0.36% | 273,800 | - | -2.03% | - | - |
| 05/18 | 5,071 | 5,077 | 4,967 | 5,010 | -0.54% | 243,200 | - | -2.79% | - | - |
| 05/15 | 5,101 | 5,106 | 4,961 | 5,037 | -0.77% | 269,900 | - | -2.67% | - | - |
| 05/14 | 5,205 | 5,205 | 4,990 | 5,076 | -1.55% | 332,400 | - | -2.27% | - | - |
| 05/13 | 5,221 | 5,241 | 5,150 | 5,156 | -0.23% | 233,000 | - | -1.06% | - | - |
| 05/12 | 5,144 | 5,204 | 5,084 | 5,168 | -0.52% | 359,500 | - | -1.07% | - | - |
| 05/11 | 5,150 | 5,441 | 5,131 | 5,195 | +1.94% | 720,000 | - | -0.76% | - | - |
| 05/08 | 5,135 | 5,180 | 5,057 | 5,096 | -0.76% | 446,600 | - | -2.62% | - | - |
| 05/07 | 5,043 | 5,135 | 5,005 | 5,135 | +2.66% | 335,900 | - | -2% | - | - |
| 05/01 | 4,970 | 5,040 | 4,947 | 5,002 | -0.89% | 290,500 | - | -4.74% | - | - |
| 04/30 | 4,979 | 5,067 | 4,949 | 5,047 | +0.76% | 385,100 | - | -4.14% | - | - |
| 04/28 | 4,953 | 5,009 | 4,938 | 5,009 | +0.85% | 233,200 | - | -5.01% | - | - |
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 | 1,855 2/26 | 1,006 6/9 | 708,400 2/16 | - | - | +18.52% 4/27 | -11.01% 11/22 |
| 2008年 3月期 | 2,840 9/27 | 1,363 1/24 | 1,784,100 7/23 | - | - | +31.31% 8/9 | -26.31% 1/22 |
| 2009年 3月期 | 2,345 4/9 | 858 10/28 | 863,500 7/4 | - | - | +21.25% 11/5 | -22.51% 10/6 |
| 2010年 3月期 | 1,421 10/14 | 950 5/18 | 923,200 10/14 | - | - | +15.14% 5/29 | -10.4% 11/19 |
| 2011年 3月期 | 1,636 4/28 | 900 3/15 | 1,330,000 4/28 | 1382億273万 | 760億2840万 | +11.82% 8/9 | -20.63% 3/15 |
| 2012年 3月期 | 1,195 2/17 | 791 6/7 6/6 | 505,500 8/4 | 1009億4882万 | 668億2051万 | +16.75% 7/11 | -13.16% 6/3 |
| 2013年 3月期 | 1,296 3/21 | 842 9/24 | 416,600 10/30 | 1094億8089万 | 711億2879万 | +18.85% 4/8 | -12.13% 5/31 |
| 2014年 3月期 | 2,697 3/10 | 1,153 4/2 | 1,574,400 8/19 | 2278億3312万 | 974億82万 | +15.77% 3/7 | -14% 5/30 |
| 2015年 3月期 | 7,460 3/30 | 2,347 4/30 | 1,047,900 2/19 | 6301億9469万 | 1982億6634万 | +19.23% 4/6 | -13.63% 10/14 |
| 2016年 3月期 | 8,320 4/7 | 3,360 2/12 | 4,615,700 5/29 | 7028億4448万 | 2838億4104万 | +16.74% 10/27 | -22.02% 8/25 |
| 2017年 3月期 | 4,655 12/16 | 3,365 6/27 | 1,580,600 5/11 | 3932億3810万 | 2842億6342万 | +18.35% 7/29 | -7.68% 5/12 |
| 2018年 3月期 | 4,675 6/5 | 3,700 4/17 | 959,800 11/9 | 3949億2763万 | 3125億6305万 | +11.06% 5/15 | -8.7% 2/14 |
| 2019年 3月期 | 5,790 6/13 | 3,480 12/25 | 934,100 5/14 | 4891億1893万 | 2939億7822万 | +16.54% 5/14 | -13.54% 12/25 |
| 2020年 3月期 | 6,240 12/23 | 3,450 3/17 | 1,172,500 2/28 | 5271億3336万 | 2914億4392万 | +12.08% 10/16 | -22.23% 3/18 |
| 2021年 3月期 | 6,920 12/18 | 3,600 7/31 4/6 | 6,573,200 3/8 | 5845億7738万 | 3041億1540万 | +20.43% 11/24 | -15.97% 7/30 |
| 2022年 3月期 | 6,280 11/8 | 4,310 5/12 | 4,741,600 5/27 | 5849億5311万 | 4014億5667万 | +13.88% 6/14 | -14.51% 12/2 |
| 2023年 3月期 | 6,960 1/30 | 4,900 7/7 | 1,023,600 9/13 | 6482億9198万 | 4564億1246万 | +11.79% 9/13 | -7.12% 2/15 |
| 2024年 3月期 | 7,488 8/14 | 5,461 3/12 | 1,555,800 10/26 | 6974億7275万 | 5086億6702万 | +12.02% 8/10 | -8.13% 10/4 |
| 2025年 3月期 | 5,999 4/1 | 4,097 3/31 | 1,673,100 5/13 | 5587億7925万 | 3816億1670万 | +7.27% 5/7 | -19.41% 8/5 |
| 2026年 3月期 | 5,820 2/10 | 3,552 4/9 | 1,141,000 12/9 | 5421億622万 | 3308億5246万 | +17.78% 2/10 | -10.68% 12/11 |
| 最新 | 5,545 2026/9/25 | 681,200 | 5164億9124万 | -2.08% 5,663 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 14%（1.14倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- 36%（1.36倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 168%（2.68倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- 36%（1.36倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/09/25 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
522円（1998/10/27） - 962%（10.62倍）
5,545円（9/25）
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。
