- 9902
- 2026/10/02
- 時価
- 964億円
- PER 予
- 15.57倍
- 2010年以降
- 9.76-81.42倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.56-1.31倍
（2010-2026年） - 配当 予
- 3.73%
- ROE 予
- 6.38%
- ROA 予
- 4.63%
- 資料
- Link
- CSV,JSON
日伝（9902）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,205
- 始値
- 3,175
- 高値
- 3,225
- 安値
- 3,165
- 終値 +0.31%
- 3,215
- 出来高 -19.66%
- 47,800
乖離率
- 株価（5日）
移動平均値 - -0.37%
3,227 - 株価（25日）
移動平均値 - +2.29%
3,143 - 出来高（5日）
移動平均値 - -51.73%
99,020
2026/05/11～2026/10/02
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 | 3,175 | 3,225 | 3,165 | 3,215 | +0.31% | 47,800 | - | +2.29% | - | - |
| 10/01 | 3,195 | 3,225 | 3,180 | 3,205 | -0.62% | 59,500 | - | +2.2% | - | - |
| 09/30 | 3,210 | 3,240 | 3,180 | 3,225 | -0.31% | 52,400 | - | +3.07% | - | - |
| 09/29 | 3,240 | 3,270 | 3,220 | 3,235 | -0.61% | 108,200 | - | +3.65% | - | - |
| 09/28 | 3,280 | 3,290 | 3,235 | 3,255 | -0.31% | 227,200 | - | +4.56% | - | - |
| 09/25 | 3,290 | 3,290 | 3,250 | 3,265 | +0.46% | 111,800 | - | +5.22% | - | - |
| 09/24 | 3,270 | 3,280 | 3,235 | 3,250 | -0.76% | 136,300 | - | +4.91% | - | - |
| 09/18 | 3,285 | 3,295 | 3,250 | 3,275 | -0.76% | 117,300 | - | +5.75% | - | - |
| 09/17 | 3,255 | 3,325 | 3,255 | 3,300 | +3.45% | 114,600 | - | +6.83% | - | - |
| 09/16 | 3,190 | 3,230 | 3,190 | 3,190 | +0.47% | 54,900 | - | +3.57% | - | - |
| 09/15 | 3,175 | 3,195 | 3,150 | 3,175 | 0% | 64,500 | - | +3.29% | - | - |
| 09/14 | 3,165 | 3,245 | 3,160 | 3,175 | +0.47% | 118,100 | - | +3.39% | - | - |
| 09/11 | 2,982 | 3,165 | 2,982 | 3,160 | +3.95% | 92,500 | - | +3% | - | - |
| 09/10 | 3,020 | 3,040 | 3,015 | 3,040 | +0.66% | 48,400 | - | -0.85% | - | - |
| 09/09 | 3,010 | 3,050 | 2,995 | 3,020 | -0.17% | 40,400 | - | -1.5% | - | - |
| 09/08 | 3,060 | 3,080 | 3,020 | 3,025 | -1.63% | 37,400 | - | -1.4% | - | - |
| 09/07 | 3,070 | 3,120 | 3,070 | 3,075 | +0.16% | 51,000 | - | +0.16% | - | - |
| 09/04 | 3,065 | 3,070 | 3,045 | 3,070 | +0.33% | 37,700 | - | 0% | - | - |
| 09/03 | 3,070 | 3,080 | 3,045 | 3,060 | +0.99% | 42,400 | - | +0.07% | - | - |
| 09/02 | 3,090 | 3,110 | 3,030 | 3,030 | -2.26% | 73,200 | - | -0.59% | - | - |
| 09/01 | 3,065 | 3,115 | 3,060 | 3,100 | +1.14% | 54,100 | - | +2.01% | - | - |
| 08/31 | 3,025 | 3,065 | 3,010 | 3,065 | +0.82% | 68,800 | - | +1.19% | - | - |
| 08/28 | 3,070 | 3,075 | 3,030 | 3,040 | -0.65% | 40,700 | - | +0.7% | - | - |
| 08/27 | 3,075 | 3,090 | 3,045 | 3,060 | -0.49% | 53,600 | - | +1.66% | - | - |
| 08/26 | 3,025 | 3,075 | 3,025 | 3,075 | +1.65% | 47,500 | - | +2.5% | - | - |
| 08/25 | 3,045 | 3,045 | 3,005 | 3,025 | -0.33% | 45,300 | - | +1.17% | - | - |
| 08/24 | 3,080 | 3,080 | 3,035 | 3,035 | 0% | 30,500 | - | +1.81% | - | - |
| 08/21 | 3,015 | 3,050 | 3,010 | 3,035 | 0% | 32,300 | - | +2.12% | - | - |
| 08/20 | 3,005 | 3,040 | 3,000 | 3,035 | +1.17% | 43,000 | - | +2.43% | - | - |
| 08/19 | 3,115 | 3,120 | 2,985 | 3,000 | -4.46% | 75,600 | - | +1.69% | - | - |
| 08/18 | 3,215 | 3,215 | 3,135 | 3,140 | -2.33% | 100,000 | - | +6.84% | - | - |
| 08/17 | 3,075 | 3,225 | 3,075 | 3,215 | +4.55% | 129,300 | - | +9.99% | - | - |
| 08/14 | 3,070 | 3,095 | 3,050 | 3,075 | -0.32% | 30,200 | - | +5.96% | - | - |
| 08/13 | 3,050 | 3,085 | 3,045 | 3,085 | +1.65% | 58,400 | - | +6.93% | - | - |
| 08/12 | 3,090 | 3,100 | 3,025 | 3,035 | -1.78% | 55,000 | - | +5.82% | - | - |
| 08/10 | 3,100 | 3,135 | 3,070 | 3,090 | -0.96% | 44,700 | - | +8.23% | - | - |
| 08/07 | 3,110 | 3,140 | 3,070 | 3,120 | +0.65% | 54,100 | - | +9.9% | - | - |
| 08/06 | 3,040 | 3,120 | 3,040 | 3,100 | +1.97% | 66,100 | - | +9.97% | - | - |
| 08/05 | 3,085 | 3,095 | 3,015 | 3,040 | -0.98% | 58,700 | - | +8.69% | - | - |
| 08/04 | 3,060 | 3,085 | 3,020 | 3,070 | -0.16% | 87,700 | - | +10.47% | - | - |
| 08/03 | 3,095 | 3,155 | 3,020 | 3,075 | -0.32% | 131,700 | - | +11.53% | - | - |
| 07/31 | 2,850 | 3,095 | 2,785 | 3,085 | +11.33% | 190,100 | - | +12.76% | - | - |
| 07/30 | 2,790 | 2,803 | 2,758 | 2,771 | -0.89% | 84,800 | - | +2.1% | - | - |
| 07/29 | 2,807 | 2,839 | 2,772 | 2,796 | -0.14% | 83,600 | - | +3.44% | - | - |
| 07/28 | 2,861 | 2,867 | 2,787 | 2,800 | -1.82% | 74,800 | - | +4.05% | - | - |
| 07/27 | 2,825 | 2,864 | 2,825 | 2,852 | +1.17% | 84,400 | - | +6.5% | - | - |
| 07/24 | 2,791 | 2,825 | 2,790 | 2,819 | -0.28% | 54,900 | - | +5.78% | - | - |
| 07/23 | 2,810 | 2,828 | 2,797 | 2,827 | +0.57% | 49,500 | - | +6.52% | - | - |
| 07/22 | 2,830 | 2,830 | 2,785 | 2,811 | -0.18% | 90,300 | - | +6.4% | - | - |
| 07/21 | 2,799 | 2,830 | 2,780 | 2,816 | +0.9% | 103,100 | - | +7.03% | - | - |
| 07/17 | 2,830 | 2,831 | 2,765 | 2,791 | -1.03% | 90,700 | - | +6.53% | - | - |
| 07/16 | 2,816 | 2,846 | 2,805 | 2,820 | +0.64% | 82,500 | - | +8% | - | - |
| 07/15 | 2,722 | 2,815 | 2,722 | 2,802 | +2.94% | 117,500 | - | +7.85% | - | - |
| 07/14 | 2,707 | 2,736 | 2,698 | 2,722 | +0.55% | 66,200 | - | +5.26% | - | - |
| 07/13 | 2,760 | 2,775 | 2,702 | 2,707 | -1.56% | 107,400 | - | +5% | - | - |
| 07/10 | 2,690 | 2,756 | 2,690 | 2,750 | +2.46% | 102,000 | - | +7% | - | - |
| 07/09 | 2,651 | 2,684 | 2,640 | 2,684 | +1.4% | 76,500 | - | +4.84% | - | - |
| 07/08 | 2,661 | 2,671 | 2,637 | 2,647 | -1.19% | 58,300 | - | +3.72% | - | - |
| 07/07 | 2,715 | 2,720 | 2,676 | 2,679 | -0.85% | 54,200 | - | +5.31% | - | - |
| 07/06 | 2,688 | 2,715 | 2,676 | 2,702 | +0.93% | 93,400 | - | +6.55% | - | - |
| 07/03 | 2,630 | 2,679 | 2,626 | 2,677 | +2.1% | 89,100 | - | +5.81% | - | - |
| 07/02 | 2,584 | 2,636 | 2,584 | 2,622 | +1.94% | 66,300 | - | +3.92% | - | - |
| 07/01 | 2,572 | 2,590 | 2,557 | 2,572 | 0% | 69,600 | - | +2.02% | - | - |
| 06/30 | 2,555 | 2,575 | 2,527 | 2,572 | +1.62% | 92,100 | - | +2.06% | - | - |
| 06/29 | 2,560 | 2,568 | 2,509 | 2,531 | -0.86% | 76,400 | - | +0.48% | - | - |
| 06/26 | 2,523 | 2,553 | 2,519 | 2,553 | +0.87% | 64,600 | - | +1.31% | - | - |
| 06/25 | 2,500 | 2,546 | 2,490 | 2,531 | +1.24% | 48,700 | - | +0.4% | - | - |
| 06/24 | 2,487 | 2,511 | 2,483 | 2,500 | +0.52% | 34,100 | - | -0.87% | - | - |
| 06/23 | 2,485 | 2,528 | 2,484 | 2,487 | +0.08% | 83,500 | - | -1.39% | - | - |
| 06/22 | 2,498 | 2,498 | 2,431 | 2,485 | -1.7% | 118,200 | - | -1.58% | - | - |
| 06/19 | 2,555 | 2,570 | 2,528 | 2,528 | -0.47% | 75,800 | - | +0.04% | - | - |
| 06/18 | 2,538 | 2,552 | 2,522 | 2,540 | +0.51% | 46,100 | - | +0.43% | - | - |
| 06/17 | 2,543 | 2,560 | 2,511 | 2,527 | -0.08% | 59,100 | - | -0.12% | - | - |
| 06/16 | 2,550 | 2,550 | 2,519 | 2,529 | -0.59% | 46,000 | - | -0.08% | - | - |
| 06/15 | 2,575 | 2,584 | 2,541 | 2,544 | -0.7% | 90,800 | - | +0.51% | - | - |
| 06/12 | 2,511 | 2,565 | 2,495 | 2,562 | +2.19% | 74,900 | - | +1.22% | - | - |
| 06/11 | 2,500 | 2,516 | 2,460 | 2,507 | +0.44% | 44,900 | - | -0.95% | - | - |
| 06/10 | 2,500 | 2,528 | 2,481 | 2,496 | -0.79% | 31,100 | - | -1.23% | - | - |
| 06/09 | 2,509 | 2,530 | 2,500 | 2,516 | +0.28% | 47,400 | - | -0.24% | - | - |
| 06/08 | 2,501 | 2,525 | 2,484 | 2,509 | +0.2% | 63,700 | - | -0.2% | - | - |
| 06/05 | 2,499 | 2,520 | 2,494 | 2,504 | +1.09% | 46,300 | - | -0.2% | - | - |
| 06/04 | 2,478 | 2,487 | 2,438 | 2,477 | +0.61% | 49,800 | - | -1% | - | - |
| 06/03 | 2,470 | 2,486 | 2,441 | 2,462 | -0.32% | 47,500 | - | -1.4% | - | - |
| 06/02 | 2,509 | 2,509 | 2,453 | 2,470 | -2.64% | 60,000 | - | -0.88% | - | - |
| 06/01 | 2,600 | 2,600 | 2,491 | 2,537 | +0.48% | 185,600 | - | +1.93% | - | - |
| 05/29 | 2,574 | 2,575 | 2,525 | 2,525 | -1.79% | 47,700 | - | +1.61% | - | - |
| 05/28 | 2,535 | 2,574 | 2,510 | 2,571 | +1.78% | 81,000 | - | +3.63% | - | - |
| 05/27 | 2,565 | 2,572 | 2,522 | 2,526 | -1.1% | 40,400 | - | +2.06% | - | - |
| 05/26 | 2,572 | 2,572 | 2,543 | 2,554 | -0.2% | 59,700 | - | +3.36% | - | - |
| 05/25 | 2,575 | 2,575 | 2,528 | 2,559 | -0.54% | 78,300 | - | +3.73% | - | - |
| 05/22 | 2,562 | 2,573 | 2,547 | 2,573 | +0.86% | 69,300 | - | +4.51% | - | - |
| 05/21 | 2,538 | 2,568 | 2,528 | 2,551 | +1.31% | 73,300 | - | +3.87% | - | - |
| 05/20 | 2,534 | 2,534 | 2,491 | 2,518 | -1.37% | 101,400 | - | +2.69% | - | - |
| 05/19 | 2,550 | 2,561 | 2,529 | 2,553 | +0.39% | 70,100 | - | +4.25% | - | - |
| 05/18 | 2,543 | 2,565 | 2,502 | 2,543 | -0.86% | 51,800 | - | +4.05% | - | - |
| 05/15 | 2,578 | 2,584 | 2,541 | 2,565 | -0.12% | 82,800 | - | +5.12% | - | - |
| 05/14 | 2,554 | 2,574 | 2,538 | 2,568 | +0.82% | 78,500 | - | +5.42% | - | - |
| 05/13 | 2,540 | 2,552 | 2,528 | 2,547 | +0.12% | 79,700 | - | +4.77% | - | - |
| 05/12 | 2,521 | 2,548 | 2,513 | 2,544 | +0.04% | 86,000 | - | +4.86% | - | - |
| 05/11 | 2,549 | 2,556 | 2,516 | 2,543 | -0.08% | 167,400 | - | +5% | - | - |
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 | 2,235 4,470 4/4 | 1,350 2,700 2/28 | 139,000 69,500 4/3 | - | - | +11.3% 7/4 | -23.47% 6/8 |
| 2008年 3月期 | 1,463 2,925 7/4 | 1,160 2,320 3/17 | 98,200 49,100 6/27 | - | - | +10.33% 4/25 | -13.75% 1/16 |
| 2009年 3月期 | 1,433 2,865 5/20 | 990 1,980 10/28 | 81,800 40,900 6/27 | - | - | +10.72% 11/6 | -17.61% 10/10 |
| 2010年 3月期 | 1,420 2,840 6/30 | 981 1,962 11/25 | 95,000 47,500 6/26 | - | - | +12.92% 3/26 | -20.45% 11/24 |
| 2011年 3月期 | 1,375 2,750 4/26 | 950 1,900 3/15 | 70,800 35,400 6/23 | 438億4325万 | 302億9170万 | +7.89% 6/24 | -14.11% 3/15 |
| 2012年 3月期 | 1,363 2,726 7/22 | 1,089 2,178 1/30 | 335,800 167,900 1/25 | 434億6061万 | 347億2385万 | +6.97% 7/13 | -10.96% 1/16 |
| 2013年 3月期 | 1,225 2,450 3/22 | 983 1,965 6/8 1,965 6/7 | 117,600 58,800 6/27 | 390億6035万 | 313億2799万 | +10.27% 3/26 | -5.8% 11/13 |
| 2014年 3月期 | 1,224 2,448 3/31 | 1,037 2,074 12/20 | 101,600 50,800 6/26 | 390億2846万 | 330億6578万 | +7.78% 4/4 | -7.6% 5/27 |
| 2015年 3月期 | 1,373 2,745 3/31 | 1,114 2,228 10/17 | 105,200 52,600 6/26 | 437億6353万 | 355億2100万 | +6.69% 11/10 | -7.51% 8/8 |
| 2016年 3月期 | 1,653 3,305 6/24 | 1,205 2,409 2/12 | 110,800 55,400 6/24 | 526億9161万 | 384億668万 | +11.42% 5/19 | -11.31% 1/21 |
| 2017年 3月期 | 1,795 3,590 2/23 | 1,355 2,710 4/11 | 110,400 55,200 6/29 | 572億3537万 | 432億553万 | +7.32% 2/22 | -5.52% 8/23 |
| 2018年 3月期 | 2,561 11/9 | 1,658 3,315 4/3 | 250,300 2/20 | 816億6004万 | 528億5104万 | +14.69% 8/7 | -5.72% 3/23 |
| 2019年 3月期 | 2,204 6/27 | 1,413 12/25 | 220,400 2/19 | 702億7674万 | 450億5491万 | +6.11% 9/25 | -15.86% 12/25 |
| 2020年 3月期 | 2,256 3/27 | 1,420 3/13 | 122,900 3/27 | 719億3481万 | 452億7812万 | +27.05% 3/27 | -18.77% 3/13 |
| 2021年 3月期 | 2,516 11/27 | 1,788 4/6 | 165,300 9/28 | 802億2517万 | 570億1216万 | +10.61% 9/18 | -10.55% 7/10 |
| 2022年 3月期 | 2,641 9/14 | 1,939 5/27 | 127,700 9/28 | 842億1092万 | 618億2695万 | +10.4% 9/14 | -9.02% 10/5 |
| 2023年 3月期 | 2,203 5/6 | 1,638 10/13 | 292,800 10/28 | 702億4485万 | 522億2926万 | +7.58% 2/10 | -8.22% 5/26 |
| 2024年 3月期 | 2,969 1/22 | 1,861 4/6 | 225,500 6/26 | 946億6953万 | 593億3984万 | +10.49% 5/22 5/18 | -7.75% 4/17 |
| 2025年 3月期 | 3,830 7/1 | 2,384 4/19 | 356,500 6/21 | 1182億9338万 | 736億3222万 | +17.87% 5/27 | -19.23% 4/7 |
| 2026年 3月期 | 3,010 5/12 | 2,320 3/9 | 863,100 2/26 | 903億240万 | 696億185万 | +5.98% 8/13 | -7.7% 11/6 |
| 最新 | 3,215 2026/10/2 | 47,800 | 964億5257万 | +2.29% 3,143 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/02 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
950円（2011/03/15） - 238%（3.38倍）
3,215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。
