- 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）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,531
- 始値
- 1,525
- 高値
- 1,551
- 安値
- 1,525
- 終値 +1.31%
- 1,551
- 出来高 -55.56%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,553 - 株価（25日）
移動平均値 - -0.45%
1,558 - 出来高（5日）
移動平均値 - -77.78%
1,800
2026/05/07～2026/10/02
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 | ||||||||||
| 10/02 | 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 | 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 | 780 6/12 5/31 他2件 | 650 11/13 11/10 他2件 | 24,300 7/14 | - | - | +7.61% 1/5 | -5.73% 4/5 |
| 2008年 3月期 | 745 11/7 | 602 3/31 | 8,100 11/7 | - | - | +6.38% 12/14 | -7.7% 3/31 |
| 2009年 3月期 | 648 4/14 | 473 12/2 | 12,500 5/7 | - | - | +11.23% 1/14 | -17.31% 10/9 |
| 2010年 3月期 | 665 7/2 | 511 4/8 | 14,800 7/2 | - | - | +16.68% 7/2 | -5.06% 11/4 |
| 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 | +14.07% 3/24 | -17.31% 3/15 |
| 2012年 3月期 | 598 4/12 | 482 11/10 | 17,000 1/16 | 48億1150万 | 38億7817万 | +10.26% 12/13 | -9.07% 8/8 |
| 2013年 3月期 | 819 2/5 | 522 4/17 | 14,900 3/26 | 65億8967万 | 42億1万 | +12.76% 1/15 | -9.43% 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 | +6.85% 1/29 | -7.37% 9/6 |
| 2015年 3月期 | 820 3/26 | 699 5/22 | 14,400 3/26 | 65億9813万 | 56億2450万 | +7.19% 7/1 | -5.4% 8/1 |
| 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 | +5.97% 9/28 | -6.54% 1/19 |
| 2017年 3月期 | 890 12/15 | 734 4/5 | 13,700 12/9 | 71億6138万 | 59億613万 | +7.04% 12/14 | -4.96% 2/15 |
| 2018年 3月期 | 941 1/25 | 760 4/26 | 37,600 6/20 | 75億7175万 | 61億1534万 | +9.49% 12/12 | -6.45% 3/6 |
| 2019年 3月期 | 1,185 3/26 | 800 4/10 | 26,500 6/28 | 95億3510万 | 64億3720万 | +15% 6/18 | -6.6% 12/21 |
| 2020年 3月期 | 1,590 1/23 | 964 5/20 | 32,200 1/23 | 127億9393万 | 77億5682万 | +20.54% 3/31 | -14.67% 3/11 |
| 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 | +8.59% 8/27 | -8.31% 8/11 |
| 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 | +71.06% 8/25 | -20.48% 9/28 |
| 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 | +14.49% 7/12 | -6.98% 11/2 |
| 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 | +13.33% 1/15 | -7.12% 8/8 |
| 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 | +15.8% 1/9 | -13.95% 4/7 |
| 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 | +39.45% 1/22 | -8.51% 8/8 |
| 最新 | 1,551 2026/10/2 | 400 | 124億8012万 | -0.45% 1,558 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/19 vs 2001/12/27
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/19
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/29 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/10/02 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
460円（2002/11/06） - 237%（3.37倍）
1,551円（10/2）
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。
