帝国ホテル（9708）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/09/18

2026/04/24～2026/09/18

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
09/18	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%	-	-
05/07	1,210	1,274	1,210	1,270	+5.75%	175,600	-	-10.63%	-	-
05/01	1,196	1,214	1,189	1,201	-0.17%	74,700	-	-16.36%	-	-
04/30	1,200	1,209	1,181	1,203	-1.15%	95,500	-	-17.15%	-	-
04/28	1,185	1,217	1,185	1,217	+2.01%	156,400	-	-17.04%	-	-
04/27	1,215	1,224	1,184	1,193	-3.32%	215,200	-	-19.39%	-	-
04/24	1,272	1,282	1,231	1,234	-2.83%	126,700	-	-17.29%	-	-

帝国ホテル（9708）の株価チャート

2026/04/24～2026/09/18

株価推移

開示資料

決算

株式

チャート