- 9818
- 2026/10/02
- 時価
- 124億円
- PER 予
- 13.23倍
- 2010年以降
- 7.65-37.72倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.47-2.13倍
（2010-2026年） - 配当 予
- 1.93%
- ROE 予
- 5.56%
- ROA 予
- 3.9%
- 資料
- Link
- CSV,JSON
大丸エナウィン（9818）の時価総額の推移
- 2010年3月31日
- 46億6668万
- 2011年3月31日
- 45億7817万
- 2012年3月30日
- 44億2530万
- 2013年3月29日
- 54億8737万
- 2014年3月27日
- 55億8315万
- 2015年3月31日
- 60億9994万
- 2016年3月31日
- 58億4080万
- 2017年3月31日
- 60億988万
- 2018年3月30日
- 63億9340万
- 2019年3月29日
- 80億7748万
- 2020年3月31日
- 111億7053万
- 2021年3月31日
- 100億8089万
- 2022年3月31日
- 82億4449万
- 2023年3月29日
- 95億8555万
- 2024年3月29日
- 108億5732万
- 2025年3月28日
- 128億728万
- 2026年3月31日
- 145億8176万
2026/05/07～2026/10/02
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 | ||||||||||
| 10/02 | 1,525 | 1,551 | 1,525 | 1,551 | +1.31% | 400 | - | -0.45% | - | - |
| 10/01 | 1,534 | 1,553 | 1,526 | 1,531 | -1.42% | 900 | - | -1.73% | - | - |
| 09/30 | 1,539 | 1,553 | 1,520 | 1,553 | -1.65% | 800 | - | -0.26% | - | - |
| 09/29 | 1,550 | 1,579 | 1,513 | 1,579 | +1.87% | 2,900 | - | +1.54% | - | - |
| 09/28 | 1,584 | 1,584 | 1,550 | 1,550 | -1.65% | 4,000 | - | -0.13% | - | - |
| 09/25 | 1,550 | 1,576 | 1,550 | 1,576 | +1.68% | 5,000 | - | +1.61% | - | - |
| 09/24 | 1,545 | 1,550 | 1,530 | 1,550 | +0.58% | 1,400 | - | +0.13% | - | - |
| 09/18 | 1,541 | 1,541 | 1,541 | 1,541 | -0.06% | 100 | - | -0.39% | - | - |
| 09/17 | 1,542 | 1,542 | 1,542 | 1,542 | -0.71% | 100 | - | -0.26% | - | - |
| 09/16 | 1,554 | 1,554 | 1,542 | 1,553 | +0.19% | 600 | - | +0.52% | - | - |
| 09/15 | 1,548 | 1,550 | 1,548 | 1,550 | +0.65% | 2,400 | - | +0.45% | - | - |
| 09/14 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 1,500 | - | -0.06% | - | - |
| 09/11 | 1,544 | 1,544 | 1,540 | 1,540 | -0.32% | 200 | - | 0% | - | - |
| 09/10 | 1,541 | 1,545 | 1,541 | 1,545 | +0.26% | 1,500 | - | +0.39% | - | - |
| 09/09 | 1,541 | 1,541 | 1,541 | 1,541 | -0.64% | 100 | - | +0.33% | - | - |
| 09/08 | 1,536 | 1,553 | 1,536 | 1,551 | +0.06% | 500 | - | +1.11% | - | - |
| 09/07 | 1,552 | 1,553 | 1,541 | 1,550 | +0.13% | 500 | - | +1.17% | - | - |
| 09/04 | 1,553 | 1,553 | 1,548 | 1,548 | -0.32% | 800 | - | +1.18% | - | - |
| 09/03 | 1,554 | 1,554 | 1,550 | 1,553 | -0.19% | 1,300 | - | +1.64% | - | - |
| 09/02 | 1,585 | 1,585 | 1,552 | 1,556 | -1.89% | 900 | - | +1.9% | - | - |
| 09/01 | 1,570 | 1,588 | 1,570 | 1,586 | -0.13% | 1,100 | - | +4% | - | - |
| 08/31 | 1,587 | 1,592 | 1,572 | 1,588 | 0% | 1,900 | - | +4.27% | - | - |
| 08/28 | 1,581 | 1,593 | 1,571 | 1,588 | -0.31% | 3,100 | - | +4.4% | - | - |
| 08/27 | 1,583 | 1,600 | 1,573 | 1,593 | +0.63% | 12,600 | - | +4.87% | - | - |
| 08/26 | 1,553 | 1,585 | 1,540 | 1,583 | +1.93% | 7,700 | - | +4.49% | - | - |
| 08/25 | 1,521 | 1,553 | 1,520 | 1,553 | +2.64% | 4,700 | - | +2.85% | - | - |
| 08/24 | 1,515 | 1,515 | 1,501 | 1,513 | -0.13% | 700 | - | +0.2% | - | - |
| 08/21 | 1,498 | 1,519 | 1,498 | 1,515 | +0.87% | 1,300 | - | +0.33% | - | - |
| 08/20 | 1,523 | 1,523 | 1,502 | 1,502 | -0.53% | 800 | - | -0.53% | - | - |
| 08/19 | 1,513 | 1,520 | 1,500 | 1,510 | -0.59% | 800 | - | -0.07% | - | - |
| 08/18 | 1,519 | 1,519 | 1,506 | 1,519 | 0% | 400 | - | +0.53% | - | - |
| 08/17 | 1,506 | 1,519 | 1,506 | 1,519 | +0.93% | 500 | - | +0.6% | - | - |
| 08/14 | 1,518 | 1,518 | 1,502 | 1,505 | -0.86% | 500 | - | -0.33% | - | - |
| 08/13 | 1,518 | 1,518 | 1,500 | 1,518 | 0% | 4,700 | - | +0.46% | - | - |
| 08/12 | 1,501 | 1,518 | 1,499 | 1,518 | +1.2% | 600 | - | +0.4% | - | - |
| 08/10 | 1,500 | 1,500 | 1,497 | 1,500 | -0.33% | 600 | - | -0.86% | - | - |
| 08/07 | 1,497 | 1,528 | 1,496 | 1,505 | -0.07% | 800 | - | -0.66% | - | - |
| 08/06 | 1,492 | 1,524 | 1,492 | 1,506 | +1.07% | 600 | - | -0.66% | - | - |
| 08/05 | 1,493 | 1,493 | 1,490 | 1,490 | 0% | 500 | - | -1.84% | - | - |
| 08/04 | 1,500 | 1,500 | 1,489 | 1,490 | -0.73% | 700 | - | -1.97% | - | - |
| 08/03 | 1,500 | 1,515 | 1,500 | 1,501 | +0.94% | 800 | - | -1.44% | - | - |
| 07/31 | 1,525 | 1,525 | 1,487 | 1,487 | -1% | 2,200 | - | -2.62% | - | - |
| 07/30 | 1,487 | 1,552 | 1,487 | 1,502 | -1.64% | 5,500 | - | -1.83% | - | - |
| 07/29 | 1,515 | 1,527 | 1,501 | 1,527 | +0.79% | 1,300 | - | -0.33% | - | - |
| 07/28 | 1,515 | 1,515 | 1,515 | 1,515 | -0.59% | 100 | - | -1.3% | - | - |
| 07/27 | 1,529 | 1,529 | 1,505 | 1,524 | -1.04% | 4,500 | - | -0.91% | - | - |
| 07/24 | 1,514 | 1,540 | 1,507 | 1,540 | +0.79% | 2,100 | - | 0% | - | - |
| 07/23 | 1,514 | 1,528 | 1,514 | 1,528 | +0.92% | 400 | - | -0.97% | - | - |
| 07/22 | 1,482 | 1,515 | 1,482 | 1,514 | +3.77% | 2,200 | - | -2.13% | - | - |
| 07/21 | 1,526 | 1,539 | 1,459 | 1,459 | -4.7% | 3,900 | - | -5.99% | - | - |
| 07/17 | 1,532 | 1,532 | 1,518 | 1,531 | +0.72% | 400 | - | -1.92% | - | - |
| 07/15 | 1,510 | 1,520 | 1,510 | 1,520 | +0.13% | 700 | - | -2.94% | - | - |
| 07/14 | 1,518 | 1,518 | 1,518 | 1,518 | 0% | 200 | - | -3.5% | - | - |
| 07/13 | 1,519 | 1,519 | 1,506 | 1,518 | -0.07% | 10,100 | - | -3.98% | - | - |
| 07/10 | 1,520 | 1,520 | 1,501 | 1,519 | +1.27% | 4,100 | - | -4.41% | - | - |
| 07/09 | 1,504 | 1,515 | 1,500 | 1,500 | -1.45% | 7,800 | - | -6.19% | - | - |
| 07/08 | 1,526 | 1,553 | 1,522 | 1,522 | -0.26% | 2,700 | - | -5.41% | - | - |
| 07/07 | 1,527 | 1,528 | 1,526 | 1,526 | -0.65% | 1,300 | - | -5.69% | - | - |
| 07/06 | 1,535 | 1,540 | 1,531 | 1,536 | -0.71% | 4,100 | - | -5.59% | - | - |
| 07/03 | 1,531 | 1,547 | 1,523 | 1,547 | +0.45% | 1,700 | - | -5.67% | - | - |
| 07/02 | 1,539 | 1,545 | 1,539 | 1,540 | 0% | 1,500 | - | -6.72% | - | - |
| 07/01 | 1,547 | 1,547 | 1,540 | 1,540 | -0.71% | 1,500 | - | -7.28% | - | - |
| 06/30 | 1,546 | 1,584 | 1,545 | 1,551 | +0.32% | 1,900 | - | -7.4% | - | - |
| 06/29 | 1,560 | 1,560 | 1,545 | 1,546 | -1.09% | 1,400 | - | -8.36% | - | - |
| 06/26 | 1,595 | 1,595 | 1,563 | 1,563 | -2.01% | 15,100 | - | -7.95% | - | - |
| 06/25 | 1,562 | 1,599 | 1,559 | 1,595 | +2.31% | 3,900 | - | -6.62% | - | - |
| 06/24 | 1,539 | 1,559 | 1,539 | 1,559 | -0.06% | 1,500 | - | -9.2% | - | - |
| 06/23 | 1,586 | 1,586 | 1,560 | 1,560 | -2.01% | 1,800 | - | -9.77% | - | - |
| 06/22 | 1,603 | 1,603 | 1,592 | 1,592 | -0.25% | 1,900 | - | -8.56% | - | - |
| 06/19 | 1,595 | 1,600 | 1,595 | 1,596 | +0.31% | 700 | - | -8.96% | - | - |
| 06/18 | 1,602 | 1,602 | 1,591 | 1,591 | -0.69% | 2,900 | - | -9.81% | - | - |
| 06/17 | 1,616 | 1,616 | 1,602 | 1,602 | -1.54% | 2,400 | - | -9.9% | - | - |
| 06/16 | 1,640 | 1,640 | 1,627 | 1,627 | -0.79% | 3,100 | - | -9.11% | - | - |
| 06/15 | 1,670 | 1,670 | 1,640 | 1,640 | -2.96% | 4,400 | - | -8.94% | - | - |
| 06/12 | 1,666 | 1,690 | 1,641 | 1,690 | +1.56% | 2,200 | - | -6.73% | - | - |
| 06/11 | 1,684 | 1,685 | 1,664 | 1,664 | -1.19% | 1,300 | - | -8.52% | - | - |
| 06/10 | 1,720 | 1,721 | 1,684 | 1,684 | -2.09% | 2,000 | - | -7.83% | - | - |
| 06/09 | 1,723 | 1,727 | 1,720 | 1,720 | -0.12% | 2,200 | - | -6.27% | - | - |
| 06/08 | 1,724 | 1,728 | 1,722 | 1,722 | -1.71% | 1,600 | - | -6.51% | - | - |
| 06/05 | 1,754 | 1,754 | 1,752 | 1,752 | -0.17% | 800 | - | -5.3% | - | - |
| 06/04 | 1,750 | 1,759 | 1,750 | 1,755 | -0.34% | 900 | - | -5.49% | - | - |
| 06/03 | 1,753 | 1,761 | 1,753 | 1,761 | +0.57% | 200 | - | -5.37% | - | - |
| 06/02 | 1,810 | 1,810 | 1,728 | 1,751 | -5.35% | 1,200 | - | -6.06% | - | - |
| 06/01 | 1,850 | 1,850 | 1,850 | 1,850 | +2.1% | 300 | - | -0.8% | - | - |
| 05/29 | 1,851 | 1,851 | 1,811 | 1,812 | 0% | 1,200 | - | -2.69% | - | - |
| 05/28 | 1,890 | 1,890 | 1,812 | 1,812 | -3.77% | 4,900 | - | -2.69% | - | - |
| 05/27 | 1,868 | 1,899 | 1,868 | 1,883 | +2.45% | 1,500 | - | +1.02% | - | - |
| 05/26 | 1,840 | 1,841 | 1,838 | 1,838 | +0.55% | 1,200 | - | -1.29% | - | - |
| 05/25 | 1,816 | 1,828 | 1,816 | 1,828 | +0.66% | 400 | - | -1.83% | - | - |
| 05/22 | 1,820 | 1,820 | 1,801 | 1,816 | -0.6% | 400 | - | -2.42% | - | - |
| 05/21 | 1,827 | 1,829 | 1,827 | 1,827 | -1.77% | 400 | - | -1.88% | - | - |
| 05/20 | 1,860 | 1,860 | 1,860 | 1,860 | -0.05% | 400 | - | -0.11% | - | - |
| 05/19 | 1,885 | 1,885 | 1,861 | 1,861 | -1.06% | 800 | - | -0.05% | - | - |
| 05/18 | 1,882 | 1,882 | 1,881 | 1,881 | -0.05% | 200 | - | +1.02% | - | - |
| 05/15 | 1,925 | 1,925 | 1,882 | 1,882 | -2.23% | 400 | - | +1.02% | - | - |
| 05/14 | 1,925 | 1,925 | 1,925 | 1,925 | +0.52% | 1,900 | - | +3.27% | - | - |
| 05/13 | 1,906 | 1,925 | 1,906 | 1,915 | +0.47% | 1,500 | - | +2.74% | - | - |
| 05/12 | 1,900 | 1,918 | 1,900 | 1,906 | +0.32% | 600 | - | +2.31% | - | - |
| 05/11 | 1,899 | 1,900 | 1,873 | 1,900 | +2.21% | 300 | - | +2.15% | - | - |
| 05/07 | 1,840 | 1,879 | 1,840 | 1,859 | -1.12% | 1,000 | - | +0.05% | - | - |
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 | 665 7/2 | 511 4/8 | 14,800 7/2 | - | - | 46億6668万 3/31 |
| 2011年 3月期 | 699 3/24 | 502 3/16 3/15 | 46,000 3/24 | 56億2415万 | 40億3909万 | 45億7817万 3/31 |
| 2012年 3月期 | 598 4/12 | 482 11/10 | 17,000 1/16 | 48億1150万 | 38億7817万 | 44億2530万 3/30 |
| 2013年 3月期 | 819 2/5 | 522 4/17 | 14,900 3/26 | 65億8967万 | 42億1万 | 54億8737万 3/29 |
| 2014年 3月期 | 780 1/29 | 660 9/6 | 14,300 12/24 | 62億7627万 | 53億1036万 | 55億8315万 3/27 |
| 2015年 3月期 | 820 3/26 | 699 5/22 | 14,400 3/26 | 65億9813万 | 56億2450万 | 60億9994万 3/31 |
| 2016年 3月期 | 814 6/23 6/22 | 706 2/12 | 13,400 6/29 | 65億4985万 | 56億8082万 | 58億4080万 3/31 |
| 2017年 3月期 | 890 12/15 | 734 4/5 | 13,700 12/9 | 71億6138万 | 59億613万 | 60億988万 3/31 |
| 2018年 3月期 | 941 1/25 | 760 4/26 | 37,600 6/20 | 75億7175万 | 61億1534万 | 63億9340万 3/30 |
| 2019年 3月期 | 1,185 3/26 | 800 4/10 | 26,500 6/28 | 95億3510万 | 64億3720万 | 80億7748万 3/29 |
| 2020年 3月期 | 1,590 1/23 | 964 5/20 | 32,200 1/23 | 127億9393万 | 77億5682万 | 111億7053万 3/31 |
| 2021年 3月期 | 1,559 1/29 | 1,150 4/21 | 12,500 6/26 | 125億4449万 | 92億5347万 | 100億8089万 3/31 |
| 2022年 3月期 | 3,740 8/26 | 1,022 2/24 | 1,162,800 8/26 | 300億9391万 | 82億2352万 | 82億4449万 3/31 |
| 2023年 3月期 | 1,326 3/28 | 1,000 5/13 4/21 | 13,500 12/27 | 106億6965万 | 80億4650万 | 95億8555万 3/29 |
| 2024年 3月期 | 1,599 2/28 | 1,140 10/27 | 21,400 12/27 | 128億6635万 | 91億7301万 | 108億5732万 3/29 |
| 2025年 3月期 | 1,945 1/10 | 1,351 4/8 | 29,600 10/25 | 156億5044万 | 108億7082万 | 128億728万 3/28 |
| 2026年 3月期 | 2,547 1/22 | 1,439 11/20 | 70,600 1/21 | 204億9443万 | 115億7891万 | 145億8176万 3/31 |
| 最新 | 1,551 2026/10/2 | 400 | 124億8012万 | |||
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。
