- 9708
- 2026/10/01
- 時価
- 1116億円
- PER 予
- 60.12倍
- 2010年以降
- 赤字-268.6倍
（2010-2026年） - PBR
- 2.27倍
- 2010年以降
- 1.01-4.03倍
（2010-2026年） - 配当 予
- 0.64%
- ROE 予
- 3.78%
- ROA 予
- 2.29%
- 資料
- Link
- CSV,JSON
帝国ホテル（9708）の株価チャート
株価
10/1
- 前日 (9/30)
- 946
- 始値
- 946
- 高値
- 948
- 安値
- 940
- 終値 -0.63%
- 940
- 出来高 +45.58%
- 115,300
乖離率
- 株価（5日）
移動平均値 - -0.74%
947 - 株価（25日）
移動平均値 - -2.69%
966 - 出来高（5日）
移動平均値 - +0.86%
114,320
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 946 | 948 | 940 | 940 | -0.63% | 115,300 | - | -2.69% | - | - |
| 09/30 | 945 | 950 | 942 | 946 | +0.53% | 79,200 | - | -2.37% | - | - |
| 09/29 | 945 | 945 | 935 | 941 | -1.26% | 167,000 | - | -3.09% | - | - |
| 09/28 | 955 | 959 | 949 | 953 | -0.21% | 111,900 | - | -2.16% | - | - |
| 09/25 | 957 | 964 | 955 | 955 | -0.21% | 98,200 | - | -2.15% | - | - |
| 09/24 | 955 | 960 | 951 | 957 | +0.53% | 181,500 | - | -2.05% | - | - |
| 09/18 | 955 | 957 | 948 | 952 | 0% | 105,400 | - | -2.66% | - | - |
| 09/17 | 946 | 960 | 946 | 952 | +0.63% | 128,600 | - | -2.76% | - | - |
| 09/16 | 945 | 949 | 943 | 946 | +0.42% | 55,400 | - | -3.57% | - | - |
| 09/15 | 950 | 953 | 938 | 942 | -0.84% | 101,600 | - | -4.17% | - | - |
| 09/14 | 937 | 953 | 935 | 950 | +1.6% | 156,100 | - | -3.55% | - | - |
| 09/11 | 945 | 945 | 934 | 935 | -1.48% | 223,000 | - | -5.17% | - | - |
| 09/10 | 957 | 957 | 938 | 949 | -1.25% | 288,600 | - | -3.95% | - | - |
| 09/09 | 967 | 967 | 957 | 961 | -0.62% | 279,700 | - | -2.83% | - | - |
| 09/08 | 970 | 972 | 963 | 967 | -0.31% | 209,400 | - | -2.32% | - | - |
| 09/07 | 978 | 979 | 970 | 970 | -0.61% | 311,900 | - | -2.02% | - | - |
| 09/04 | 990 | 990 | 974 | 976 | -1.41% | 566,600 | - | -1.61% | - | - |
| 09/03 | 993 | 994 | 988 | 990 | 0% | 83,900 | - | -0.3% | - | - |
| 09/02 | 993 | 994 | 988 | 990 | -0.3% | 91,100 | - | -0.3% | - | - |
| 09/01 | 992 | 1,001 | 990 | 993 | -0.1% | 75,700 | - | 0% | - | - |
| 08/31 | 996 | 999 | 992 | 994 | +0.2% | 115,000 | - | +0.1% | - | - |
| 08/28 | 1,000 | 1,000 | 990 | 992 | -0.7% | 112,200 | - | -0.1% | - | - |
| 08/27 | 1,000 | 1,004 | 994 | 999 | +0.2% | 103,300 | - | +0.6% | - | - |
| 08/26 | 996 | 1,001 | 992 | 997 | +0.1% | 95,600 | - | +0.4% | - | - |
| 08/25 | 1,005 | 1,015 | 995 | 996 | -1.58% | 101,300 | - | +0.3% | - | - |
| 08/24 | 1,015 | 1,019 | 1,007 | 1,012 | 0% | 134,600 | - | +1.91% | - | - |
| 08/21 | 1,009 | 1,014 | 1,003 | 1,012 | +0.6% | 116,200 | - | +2.02% | - | - |
| 08/20 | 998 | 1,012 | 995 | 1,006 | +0.7% | 169,300 | - | +1.41% | - | - |
| 08/19 | 989 | 999 | 986 | 999 | +1.01% | 118,600 | - | +0.71% | - | - |
| 08/18 | 983 | 993 | 981 | 989 | +0.71% | 108,300 | - | -0.3% | - | - |
| 08/17 | 989 | 990 | 982 | 982 | -0.3% | 69,100 | - | -1.11% | - | - |
| 08/14 | 993 | 995 | 985 | 985 | -0.71% | 78,100 | - | -0.81% | - | - |
| 08/13 | 991 | 994 | 988 | 992 | +0.4% | 49,900 | - | -0.2% | - | - |
| 08/12 | 995 | 996 | 988 | 988 | -0.7% | 60,400 | - | -0.7% | - | - |
| 08/10 | 989 | 997 | 979 | 995 | +1.63% | 100,200 | - | -0.1% | - | - |
| 08/07 | 982 | 983 | 976 | 979 | -0.41% | 148,200 | - | -1.81% | - | - |
| 08/06 | 984 | 998 | 979 | 983 | +0.41% | 134,700 | - | -1.5% | - | - |
| 08/05 | 985 | 990 | 975 | 979 | -0.31% | 131,000 | - | -2% | - | - |
| 08/04 | 978 | 991 | 973 | 982 | +0.82% | 122,300 | - | -1.7% | - | - |
| 08/03 | 1,005 | 1,007 | 973 | 974 | -3.37% | 407,900 | - | -2.6% | - | - |
| 07/31 | 997 | 1,034 | 996 | 1,008 | +0.8% | 363,600 | - | +0.7% | - | - |
| 07/30 | 992 | 1,007 | 982 | 1,000 | 0% | 395,800 | - | -0.1% | - | - |
| 07/29 | 997 | 1,000 | 995 | 1,000 | +0.4% | 96,300 | - | 0% | - | - |
| 07/28 | 998 | 1,004 | 996 | 996 | -0.2% | 103,400 | - | -0.4% | - | - |
| 07/27 | 996 | 1,005 | 994 | 998 | +0.4% | 151,600 | - | -0.2% | - | - |
| 07/24 | 985 | 996 | 980 | 994 | +0.71% | 120,400 | - | -0.6% | - | - |
| 07/23 | 990 | 990 | 985 | 987 | +0.1% | 111,300 | - | -1.3% | - | - |
| 07/22 | 1,000 | 1,001 | 986 | 986 | -1.1% | 262,700 | - | -1.4% | - | - |
| 07/21 | 998 | 1,005 | 996 | 997 | +0.1% | 96,500 | - | -0.3% | - | - |
| 07/17 | 1,000 | 1,004 | 992 | 996 | -0.2% | 113,800 | - | -0.5% | - | - |
| 07/16 | 1,006 | 1,016 | 998 | 998 | -0.2% | 72,400 | - | -0.3% | - | - |
| 07/15 | 1,009 | 1,009 | 999 | 1,000 | -0.79% | 96,000 | - | -0.1% | - | - |
| 07/14 | 1,008 | 1,021 | 1,008 | 1,008 | 0% | 151,600 | - | +0.7% | - | - |
| 07/13 | 1,000 | 1,011 | 996 | 1,008 | +1% | 73,600 | - | +0.7% | - | - |
| 07/10 | 1,003 | 1,006 | 996 | 998 | -0.1% | 65,100 | - | -0.3% | - | - |
| 07/09 | 1,005 | 1,005 | 996 | 999 | -0.6% | 90,500 | - | -0.3% | - | - |
| 07/08 | 1,025 | 1,025 | 1,005 | 1,005 | -1.66% | 70,300 | - | +0.2% | - | - |
| 07/07 | 1,015 | 1,029 | 1,011 | 1,022 | +1.09% | 160,600 | - | +1.79% | - | - |
| 07/06 | 1,007 | 1,020 | 1,002 | 1,011 | +0.5% | 146,100 | - | +0.6% | - | - |
| 07/03 | 1,028 | 1,033 | 1,001 | 1,006 | -1.08% | 104,500 | - | -0.1% | - | - |
| 07/02 | 998 | 1,028 | 993 | 1,017 | +2.21% | 164,700 | - | +0.39% | - | - |
| 07/01 | 997 | 998 | 985 | 995 | 0% | 123,800 | - | -1.97% | - | - |
| 06/30 | 1,005 | 1,005 | 993 | 995 | -0.8% | 63,800 | - | -2.36% | - | - |
| 06/29 | 1,005 | 1,011 | 998 | 1,003 | 0% | 113,000 | - | -1.96% | - | - |
| 06/26 | 995 | 1,006 | 995 | 1,003 | +0.8% | 63,400 | - | -2.43% | - | - |
| 06/25 | 997 | 1,000 | 991 | 995 | +0.61% | 48,600 | - | -3.21% | - | - |
| 06/24 | 998 | 1,000 | 989 | 989 | -0.6% | 80,500 | - | -3.98% | - | - |
| 06/23 | 988 | 1,004 | 987 | 995 | +0.71% | 87,500 | - | -3.4% | - | - |
| 06/22 | 997 | 1,006 | 985 | 988 | -1.4% | 104,500 | - | -4.17% | - | - |
| 06/19 | 995 | 1,002 | 989 | 1,002 | +0.4% | 119,300 | - | -3% | - | - |
| 06/18 | 996 | 1,000 | 990 | 998 | +0.3% | 95,600 | - | -3.76% | - | - |
| 06/17 | 991 | 1,000 | 991 | 995 | +0.61% | 53,800 | - | -4.42% | - | - |
| 06/16 | 998 | 1,000 | 988 | 989 | -1.2% | 124,100 | - | -5.54% | - | - |
| 06/15 | 1,006 | 1,008 | 995 | 1,001 | +0.3% | 76,500 | - | -5.03% | - | - |
| 06/12 | 1,000 | 1,006 | 995 | 998 | -0.4% | 89,200 | - | -6.11% | - | - |
| 06/11 | 1,000 | 1,006 | 992 | 1,002 | -0.4% | 98,600 | - | -6.53% | - | - |
| 06/10 | 1,009 | 1,016 | 1,000 | 1,006 | +0.3% | 98,800 | - | -7.11% | - | - |
| 06/09 | 1,005 | 1,010 | 994 | 1,003 | +0.3% | 97,700 | - | -7.98% | - | - |
| 06/08 | 1,010 | 1,025 | 985 | 1,000 | -2.44% | 349,100 | - | -8.93% | - | - |
| 06/05 | 1,034 | 1,040 | 1,012 | 1,025 | -1.63% | 102,500 | - | -7.41% | - | - |
| 06/04 | 1,031 | 1,045 | 1,023 | 1,042 | +1.07% | 77,200 | - | -6.46% | - | - |
| 06/03 | 1,043 | 1,047 | 1,024 | 1,031 | -1.15% | 97,900 | - | -8.11% | - | - |
| 06/02 | 1,060 | 1,083 | 1,039 | 1,043 | -1.6% | 127,300 | - | -7.78% | - | - |
| 06/01 | 1,135 | 1,135 | 1,052 | 1,060 | -8.15% | 197,100 | - | -7.18% | - | - |
| 05/29 | 1,084 | 1,159 | 1,079 | 1,154 | +7.35% | 347,400 | - | +0.09% | - | - |
| 05/28 | 1,100 | 1,100 | 1,062 | 1,075 | -1.38% | 107,000 | - | -7.49% | - | - |
| 05/27 | 1,082 | 1,105 | 1,050 | 1,090 | +0.74% | 227,900 | - | -7.31% | - | - |
| 05/26 | 1,121 | 1,137 | 1,073 | 1,082 | -4.5% | 373,300 | - | -9.08% | - | - |
| 05/25 | 1,036 | 1,153 | 1,023 | 1,133 | +12.29% | 941,800 | - | -5.9% | - | - |
| 05/22 | 1,023 | 1,031 | 1,005 | 1,009 | -2.23% | 90,900 | - | -17.16% | - | - |
| 05/21 | 1,010 | 1,034 | 1,005 | 1,032 | +2.38% | 116,000 | - | -16.64% | - | - |
| 05/20 | 1,015 | 1,016 | 995 | 1,008 | -1.08% | 192,300 | - | -19.81% | - | - |
| 05/19 | 1,025 | 1,052 | 1,019 | 1,019 | 0% | 175,300 | - | -20.33% | - | - |
| 05/18 | 1,100 | 1,100 | 1,006 | 1,019 | -8.03% | 235,900 | - | -21.62% | - | - |
| 05/15 | 1,135 | 1,140 | 1,099 | 1,108 | -0.18% | 233,500 | - | -16.12% | - | - |
| 05/14 | 1,137 | 1,137 | 1,110 | 1,110 | -2.63% | 153,200 | - | -17.16% | - | - |
| 05/13 | 1,165 | 1,180 | 1,140 | 1,140 | -2.15% | 137,400 | - | -16.11% | - | - |
| 05/12 | 1,217 | 1,217 | 1,158 | 1,165 | -4.27% | 182,900 | - | -15.4% | - | - |
| 05/11 | 1,211 | 1,219 | 1,201 | 1,217 | -0.65% | 91,600 | - | -12.7% | - | - |
| 05/08 | 1,250 | 1,253 | 1,196 | 1,225 | -3.54% | 131,000 | - | -12.94% | - | - |
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 | 1,763 7,050 4/13 | 888 3,550 11/22 | 99,800 24,950 1/30 | - | - | +18.27% 2/22 | -25.48% 6/6 |
| 2008年 3月期 | 2,000 8,000 9/28 | 938 3,750 1/24 | 391,200 97,800 7/4 | - | - | +38.87% 9/28 | -21.34% 1/23 |
| 2009年 3月期 | 1,000 4,000 4/1 | 375 1,500 3/2 | 84,200 21,050 8/19 | - | - | +14.9% 8/28 | -19.04% 7/15 |
| 2010年 3月期 | 563 2,250 6/16 2,250 6/15 | 375 1,499 12/16 | 100,400 25,100 2/8 | - | - | +19.48% 6/15 | -12.29% 7/13 |
| 2011年 3月期 | 612 2,449 2/24 | 415 1,660 3/15 | 256,800 64,200 12/17 | 727億3530万 | 493億200万 | +10.91% 2/21 | -24.64% 3/15 |
| 2012年 3月期 | 650 2,600 3/23 | 415 1,658 11/8 | 71,000 17,750 3/23 | 772億2000万 | 492億4260万 | +20.04% 3/23 | -7.17% 11/8 |
| 2013年 3月期 | 990 3,960 3/14 | 504 2,015 10/17 | 81,800 20,450 3/6 | 1176億1200万 | 598億4550万 | +23.76% 3/14 | -13.04% 9/13 |
| 2014年 3月期 | 1,515 6,060 9/11 | 675 2,700 6/7 | 1,112,200 278,050 9/11 | 1799億8200万 | 801億9000万 | +58.56% 9/11 | -19.37% 6/7 |
| 2015年 3月期 | 1,411 2,821 1/19 | 1,050 2,100 5/13 | 149,000 74,500 1/19 | 1675億6740万 | 1247億4000万 | +11.54% 1/19 | -4.94% 5/13 |
| 2016年 3月期 | 1,490 2,980 7/24 | 1,065 2,130 2/12 | 238,000 119,000 7/24 | 1770億1200万 | 1265億2200万 | +10.01% 7/24 | -11.92% 8/25 |
| 2017年 3月期 | 1,226 2,452 4/4 | 1,000 2,000 6/24 | 51,000 25,500 6/24 | 1456億4880万 | 1188億 | +1.9% 4/10 | -8.97% 6/24 |
| 2018年 3月期 | 1,298 2,595 1/11 | 1,022 2,044 11/16 | 171,200 85,600 1/4 | 1541億4300万 | 1214億1360万 | +12.16% 1/11 | -9.02% 2/9 |
| 2019年 3月期 | 1,150 2,299 4/19 2,299 4/18 他2件 | 863 1,726 12/25 | 70,600 35,300 11/9 | 1365億6060万 | 1025億2440万 | +3.45% 1/25 | -8.22% 12/26 |
| 2020年 3月期 | 1,050 2,100 10/9 | 538 1,076 3/23 | 358,400 179,200 3/23 | 1247億4000万 | 639億1440万 | +26.36% 4/20 | -34.24% 3/23 |
| 2021年 3月期 | 1,100 2,200 3/17 | 728 1,455 4/2 | 272,600 136,300 5/12 | 1306億8000万 | 864億2700万 | +11% 5/11 | -9.17% 7/30 |
| 2022年 3月期 | 1,010 2,019 6/10 | 875 1,750 7/26 | 140,800 70,400 7/27 | 1199億2860万 | 1039億5000万 | +4.78% 6/10 | -4.73% 7/26 |
| 2023年 3月期 | 1,001 2,001 11/24 | 868 1,736 8/29 | 163,200 81,600 1/26 | 1188億5940万 | 1031億1840万 | +5.28% 10/18 | -2.53% 1/17 |
| 2024年 3月期 | 1,111 2/6 | 887 10/27 | 3,148,400 2/27 | 1319億8680万 | 1053億7560万 | +8.67% 2/5 | -7.68% 10/4 |
| 2025年 3月期 | 996 4/1 | 826 8/5 | 1,118,600 11/25 | 1183億2480万 | 981億2880万 | +9.54% 8/26 | -8.73% 8/5 |
| 2026年 3月期 | 1,671 3/27 | 836 4/7 | 483,300 6/20 | 1985億1480万 | 993億1680万 | +11.32% 3/27 | -19.38% 4/27 |
| 最新 | 940 2026/10/1 | 115,300 | 1116億7200万 | -2.69% 966 | |||
年間値上がり率
- 1986/12/25 vs 1985/12/23
- 21%（1.21倍）
- 1987/12/25 vs 1986/12/25
- 0%（1倍）
- 1988/12/23 vs 1987/12/25
- 46%（1.46倍）
- 1989/12/21 vs 1988/12/23
- 3%（1.03倍）
- 1990/12/12 vs 1989/12/21
- -20%（0.8倍）
- 1991/12/26 vs 1990/12/12
- -3%（0.97倍）
- 1992/12/25 vs 1991/12/26
- -8%（0.92倍）
- 1993/12/09 vs 1992/12/25
- 4%（1.04倍）
- 1994/12/05 vs 1993/12/09
- 9%（1.09倍）
- 1995/12/21 vs 1994/12/05
- 0%（1倍）
- 1996/12/17 vs 1995/12/21
- 4%（1.04倍）
- 1997/12/18 vs 1996/12/17
- 17%（1.17倍）
- 1998/12/30 vs 1997/12/18
- -54%（0.46倍）
- 1999/12/27 vs 1998/12/30
- -33%（0.67倍）
- 2000/12/04 vs 1999/12/27
- -2%（0.98倍）
- 2001/12/25 vs 2000/12/04
- 2%（1.02倍）
- 2002/12/27 vs 2001/12/25
- -25%（0.75倍）
- 2003/12/29 vs 2002/12/27
- 1%（1.01倍）
- 2004/12/29 vs 2003/12/29
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/29
- 252%（3.52倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- 36%（1.36倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/10/01 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
193円（1983/01/14） - 388%（4.88倍）
940円（10/1）
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。
