東急建設（1720）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,312
- 始値
- 1,318
- 高値
- 1,349
- 安値
- 1,315
- 終値 +1.37%
- 1,330
- 出来高 -36.23%
- 513,000
乖離率
- 株価（5日）
移動平均値 - -2.92%
1,370 - 株価（25日）
移動平均値 - -7.06%
1,431 - 出来高（5日）
移動平均値 - -35.68%
797,620
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,318 | 1,349 | 1,315 | 1,330 | +1.37% | 513,000 | 1419億9240万 | -7.06% | 12.85 | 1.27 |
| 05/12 | 1,303 | 1,337 | 1,301 | 1,312 | +0.69% | 804,400 | 1400億7070万 | -8.57% | 12.68 | 1.25 |
| 05/11 | 1,288 | 1,324 | 1,249 | 1,303 | -8.75% | 1,819,100 | 1391億985万 | -9.58% | 12.59 | 1.24 |
| 05/08 | 1,472 | 1,472 | 1,415 | 1,428 | -3.45% | 468,800 | 1524億5500万 | -1.18% | 13.8 | 1.36 |
| 05/07 | 1,482 | 1,498 | 1,476 | 1,479 | +1.86% | 382,800 | 1578億9982万 | +2.35% | 14.29 | 1.41 |
| 05/01 | 1,468 | 1,472 | 1,447 | 1,452 | -1.36% | 292,200 | 1550億1726万 | +0.55% | 14.03 | 1.38 |
| 04/30 | 1,488 | 1,507 | 1,463 | 1,472 | -2.84% | 513,100 | 1571億5249万 | +1.87% | 14.22 | 1.4 |
| 04/28 | 1,470 | 1,520 | 1,457 | 1,515 | +3.84% | 543,400 | 1617億4322万 | +4.84% | 14.64 | 1.44 |
| 04/27 | 1,393 | 1,469 | 1,360 | 1,459 | +4.74% | 853,500 | 1557億6459万 | +1.11% | 14.1 | 1.39 |
| 04/24 | 1,411 | 1,417 | 1,382 | 1,393 | -1.21% | 409,600 | 1487億1835万 | -3.26% | 13.46 | 1.33 |
| 04/23 | 1,398 | 1,418 | 1,387 | 1,410 | -0.35% | 262,500 | 1505億3329万 | -2.29% | 13.62 | 1.34 |
| 04/22 | 1,411 | 1,415 | 1,400 | 1,415 | +0.21% | 209,400 | 1510億6710万 | -2.21% | 13.67 | 1.35 |
| 04/21 | 1,420 | 1,424 | 1,404 | 1,412 | +0.21% | 145,100 | 1507億4682万 | -2.62% | 13.64 | 1.35 |
| 04/20 | 1,435 | 1,439 | 1,400 | 1,409 | -0.56% | 158,900 | 1504億2653万 | -2.96% | 13.61 | 1.34 |
| 04/17 | 1,432 | 1,440 | 1,404 | 1,417 | -2.14% | 219,100 | 1512億8062万 | -2.54% | 13.69 | 1.35 |
| 04/16 | 1,437 | 1,450 | 1,426 | 1,448 | +0.98% | 294,300 | 1545億9022万 | -0.62% | 13.99 | 1.38 |
| 04/15 | 1,468 | 1,474 | 1,429 | 1,434 | -0.9% | 244,900 | 1530億9556万 | -1.71% | 13.85 | 1.37 |
| 04/14 | 1,451 | 1,458 | 1,436 | 1,447 | +0.35% | 290,100 | 1544億8346万 | -0.96% | 13.98 | 1.38 |
| 04/13 | 1,456 | 1,471 | 1,434 | 1,442 | -1.64% | 218,700 | 1539億4965万 | -1.3% | 13.93 | 1.38 |
| 04/10 | 1,496 | 1,500 | 1,461 | 1,466 | -1.21% | 218,400 | 1565億1192万 | 0% | 14.16 | 1.4 |
| 04/09 | 1,504 | 1,509 | 1,484 | 1,484 | -1.33% | 251,300 | 1584億3362万 | +0.88% | 14.34 | 1.42 |
| 04/08 | 1,500 | 1,504 | 1,479 | 1,504 | +3.94% | 352,400 | 1605億6885万 | +2.1% | 14.53 | 1.43 |
| 04/07 | 1,456 | 1,470 | 1,436 | 1,447 | +0.77% | 303,800 | 1544億8346万 | -2.16% | 13.98 | 1.38 |
| 04/06 | 1,450 | 1,458 | 1,436 | 1,436 | -0.97% | 193,300 | 1533億909万 | -3.49% | 13.87 | 1.37 |
| 04/03 | 1,454 | 1,460 | 1,443 | 1,450 | +0.9% | 150,700 | 1548億374万 | -2.95% | 14.01 | 1.38 |
| 04/02 | 1,472 | 1,493 | 1,437 | 1,437 | -2.11% | 234,800 | 1534億1585万 | -4.07% | 13.88 | 1.37 |
| 04/01 | 1,449 | 1,469 | 1,431 | 1,468 | +4.56% | 235,700 | 1567億2544万 | -2.33% | 14.18 | 1.4 |
| 03/31 | 1,384 | 1,428 | 1,373 | 1,404 | -0.71% | 421,500 | 1498億9273万 | -6.83% | 11.14 | 1.34 |
| 03/30 | 1,363 | 1,420 | 1,361 | 1,414 | -3.74% | 442,400 | 1509億6034万 | -6.54% | 11.22 | 1.35 |
| 03/27 | 1,452 | 1,478 | 1,452 | 1,469 | -0.61% | 482,200 | 1568億3221万 | -3.36% | 11.66 | 1.4 |
| 03/26 | 1,490 | 1,500 | 1,462 | 1,478 | 0% | 307,100 | 1577億9306万 | -3.08% | 11.73 | 1.41 |
| 03/25 | 1,479 | 1,494 | 1,476 | 1,478 | +2% | 385,400 | 1577億9306万 | -3.21% | 11.73 | 1.41 |
| 03/24 | 1,429 | 1,455 | 1,427 | 1,449 | +3.57% | 377,000 | 1546億9698万 | -5.36% | 11.5 | 1.38 |
| 03/23 | 1,435 | 1,441 | 1,382 | 1,399 | -4.24% | 463,600 | 1493億5892万 | -8.86% | 11.1 | 1.33 |
| 03/19 | 1,487 | 1,487 | 1,453 | 1,461 | -3.69% | 466,900 | 1559億7812万 | -5.44% | 11.59 | 1.39 |
| 03/18 | 1,489 | 1,517 | 1,489 | 1,517 | +2.36% | 338,300 | 1619億5674万 | -2.13% | 12.04 | 1.45 |
| 03/17 | 1,484 | 1,498 | 1,473 | 1,482 | +1.3% | 419,900 | 1582億2010万 | -4.33% | 11.76 | 1.41 |
| 03/16 | 1,459 | 1,475 | 1,452 | 1,463 | +0.21% | 319,300 | 1561億9164万 | -5.18% | 11.61 | 1.39 |
| 03/13 | 1,436 | 1,478 | 1,434 | 1,460 | -1.28% | 595,100 | 1558億7135万 | -4.95% | 11.58 | 1.39 |
| 03/12 | 1,474 | 1,500 | 1,466 | 1,479 | -1.33% | 494,600 | 1578億9982万 | -3.33% | 11.73 | 1.41 |
| 03/11 | 1,509 | 1,530 | 1,496 | 1,499 | +0.87% | 534,500 | 1600億3504万 | -1.51% | 11.89 | 1.43 |
| 03/10 | 1,485 | 1,513 | 1,476 | 1,486 | +1.64% | 501,200 | 1586億4715万 | -1.78% | 11.79 | 1.42 |
| 03/09 | 1,458 | 1,477 | 1,425 | 1,462 | -6.16% | 815,900 | 1560億8488万 | -2.79% | 11.6 | 1.39 |
| 03/06 | 1,545 | 1,567 | 1,514 | 1,558 | -1.39% | 530,400 | 1663億3395万 | +4.07% | 12.36 | 1.49 |
| 03/05 | 1,606 | 1,624 | 1,575 | 1,580 | +1.48% | 520,000 | 1686億8270万 | +6.33% | 12.54 | 1.51 |
| 03/04 | 1,573 | 1,597 | 1,517 | 1,557 | -5.81% | 699,400 | 1662億2719万 | +5.49% | 12.35 | 1.48 |
| 03/03 | 1,660 | 1,693 | 1,642 | 1,653 | -0.06% | 707,000 | 1764億7627万 | +12.76% | 13.12 | 1.58 |
| 03/02 | 1,600 | 1,654 | 1,572 | 1,654 | +3.5% | 747,000 | 1765億8303万 | +13.68% | 13.12 | 1.58 |
| 02/27 | 1,554 | 1,602 | 1,552 | 1,598 | +3.5% | 461,000 | 1706億440万 | +10.66% | 12.68 | 1.52 |
| 02/26 | 1,568 | 1,583 | 1,543 | 1,544 | -1.34% | 240,400 | 1648億3930万 | +7.6% | 12.25 | 1.47 |
| 02/25 | 1,568 | 1,582 | 1,553 | 1,565 | -0.25% | 272,700 | 1670億8128万 | +9.59% | 12.42 | 1.49 |
| 02/24 | 1,570 | 1,583 | 1,538 | 1,569 | +0.97% | 278,300 | 1675億833万 | +10.42% | 12.45 | 1.5 |
| 02/20 | 1,583 | 1,590 | 1,548 | 1,554 | -2.26% | 275,000 | 1659億691万 | +9.9% | 12.33 | 1.48 |
| 02/19 | 1,575 | 1,593 | 1,566 | 1,590 | +0.7% | 304,200 | 1697億5031万 | +13.01% | 12.62 | 1.52 |
| 02/18 | 1,556 | 1,591 | 1,551 | 1,579 | +1.87% | 321,700 | 1685億7594万 | +12.95% | 12.53 | 1.51 |
| 02/17 | 1,565 | 1,576 | 1,540 | 1,550 | -0.9% | 305,200 | 1654億7986万 | +11.59% | 12.3 | 1.48 |
| 02/16 | 1,580 | 1,588 | 1,536 | 1,564 | +0.06% | 481,400 | 1669億7452万 | +13.25% | 12.41 | 1.49 |
| 02/13 | 1,610 | 1,634 | 1,550 | 1,563 | -4.64% | 641,300 | 1668億6776万 | +13.92% | 12.4 | 1.49 |
| 02/12 | 1,580 | 1,663 | 1,563 | 1,639 | +2.69% | 727,000 | 1749億8161万 | +20.25% | 13 | 1.56 |
| 02/10 | 1,502 | 1,611 | 1,500 | 1,596 | +8.42% | 1,240,600 | 1703億9088万 | +18.13% | 12.66 | 1.52 |
| 02/09 | 1,464 | 1,507 | 1,431 | 1,472 | +9.52% | 1,210,400 | 1571億5249万 | +9.85% | 11.68 | 1.4 |
| 02/06 | 1,304 | 1,344 | 1,300 | 1,344 | +3.62% | 683,600 | 1434億8705万 | +0.75% | 10.66 | 1.28 |
| 02/05 | 1,299 | 1,313 | 1,284 | 1,297 | +0.23% | 376,400 | 1384億6928万 | -2.7% | 10.29 | 1.24 |
| 02/04 | 1,286 | 1,313 | 1,277 | 1,294 | +1.17% | 488,800 | 1381億4899万 | -2.93% | 10.27 | 1.23 |
| 02/03 | 1,292 | 1,294 | 1,269 | 1,279 | +1.03% | 434,300 | 1365億4758万 | -4.19% | 10.15 | 1.22 |
| 02/02 | 1,290 | 1,308 | 1,266 | 1,266 | -0.86% | 961,800 | 1351億5968万 | -5.24% | 10.04 | 1.21 |
| 01/30 | 1,294 | 1,295 | 1,272 | 1,277 | -0.39% | 786,800 | 1363億3405万 | -4.56% | 10.13 | 1.22 |
| 01/29 | 1,275 | 1,286 | 1,256 | 1,282 | -0.23% | 462,500 | 1368億6786万 | -4.26% | 10.17 | 1.22 |
| 01/28 | 1,304 | 1,306 | 1,285 | 1,285 | -2.73% | 256,900 | 1371億8814万 | -4.25% | 10.2 | 1.22 |
| 01/27 | 1,320 | 1,325 | 1,303 | 1,321 | -0.08% | 257,600 | 1410億3155万 | -1.71% | 10.48 | 1.26 |
| 01/26 | 1,343 | 1,349 | 1,322 | 1,322 | -3.36% | 273,900 | 1411億3831万 | -1.64% | 10.49 | 1.26 |
| 01/23 | 1,376 | 1,390 | 1,368 | 1,368 | -0.58% | 147,300 | 1460億4932万 | +1.71% | 10.85 | 1.3 |
| 01/22 | 1,370 | 1,384 | 1,359 | 1,376 | +0.51% | 193,700 | 1469億341万 | +2.3% | 10.92 | 1.31 |
| 01/21 | 1,357 | 1,375 | 1,356 | 1,369 | -1.3% | 217,400 | 1461億5608万 | +1.86% | 10.86 | 1.31 |
| 01/20 | 1,389 | 1,392 | 1,375 | 1,387 | -0.07% | 257,700 | 1480億7779万 | +3.43% | 11 | 1.32 |
| 01/19 | 1,395 | 1,403 | 1,372 | 1,388 | -0.79% | 228,300 | 1481億8455万 | +3.74% | 11.01 | 1.32 |
| 01/16 | 1,374 | 1,400 | 1,370 | 1,399 | +1.97% | 275,600 | 1493億5892万 | +4.87% | 11.1 | 1.33 |
| 01/15 | 1,360 | 1,379 | 1,355 | 1,372 | +0.81% | 239,400 | 1464億7637万 | +3.24% | 10.89 | 1.31 |
| 01/14 | 1,360 | 1,372 | 1,349 | 1,361 | +0.07% | 231,600 | 1453億200万 | +2.72% | 10.8 | 1.3 |
| 01/13 | 1,367 | 1,370 | 1,347 | 1,360 | +1.57% | 229,600 | 1451億9523万 | +3.03% | 10.79 | 1.3 |
| 01/09 | 1,344 | 1,353 | 1,330 | 1,339 | -0.22% | 168,600 | 1429億5325万 | +1.75% | 10.62 | 1.28 |
| 01/08 | 1,327 | 1,359 | 1,327 | 1,342 | +0.9% | 257,000 | 1432億7353万 | +2.29% | 10.65 | 1.28 |
| 01/07 | 1,326 | 1,340 | 1,315 | 1,330 | -0.75% | 227,000 | 1419億9240万 | +1.53% | 10.55 | 1.27 |
| 01/06 | 1,339 | 1,349 | 1,333 | 1,340 | +0.07% | 285,200 | 1430億6001万 | +2.45% | 10.63 | 1.28 |
| 01/05 | 1,311 | 1,342 | 1,311 | 1,339 | +2.29% | 295,600 | 1429億5325万 | +2.68% | 10.62 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 1,317 | 1,331 | 1,309 | 1,309 | -0.46% | 268,800 | 1397億5041万 | +0.61% | 10.38 | 1.32 |
| 12/29 | 1,314 | 1,320 | 1,303 | 1,315 | +0.31% | 194,600 | 1403億9098万 | +1.47% | 10.42 | 1.33 |
| 12/26 | 1,328 | 1,330 | 1,305 | 1,311 | -1.13% | 211,300 | 1399億6393万 | +1.71% | 10.39 | 1.33 |
| 12/25 | 1,320 | 1,327 | 1,314 | 1,326 | +0.68% | 137,500 | 1415億6535万 | +3.43% | 10.51 | 1.34 |
| 12/24 | 1,316 | 1,329 | 1,315 | 1,317 | 0% | 176,800 | 1406億450万 | +3.46% | 10.44 | 1.33 |
| 12/23 | 1,314 | 1,321 | 1,305 | 1,317 | +0.46% | 196,100 | 1406億450万 | +4.11% | 10.44 | 1.33 |
| 12/22 | 1,340 | 1,341 | 1,311 | 1,311 | -1.87% | 298,500 | 1399億6393万 | +4.3% | 10.39 | 1.33 |
| 12/19 | 1,335 | 1,353 | 1,330 | 1,336 | -0.37% | 340,700 | 1426億3296万 | +7.05% | 10.59 | 1.35 |
| 12/18 | 1,340 | 1,350 | 1,328 | 1,341 | +0.68% | 277,700 | 1431億6677万 | +8.23% | 10.63 | 1.36 |
| 12/17 | 1,351 | 1,351 | 1,318 | 1,332 | -1.11% | 282,800 | 1422億592万 | +8.38% | 10.56 | 1.35 |
| 12/16 | 1,366 | 1,370 | 1,347 | 1,347 | -1.32% | 348,700 | 1438億734万 | +10.5% | 10.68 | 1.36 |
| 12/15 | 1,347 | 1,370 | 1,319 | 1,365 | +1.34% | 476,100 | 1457億2904万 | +13.09% | 10.82 | 1.38 |
| 12/12 | 1,311 | 1,349 | 1,300 | 1,347 | +4.18% | 631,800 | 1438億734万 | +12.53% | 10.68 | 1.36 |
| 12/11 | 1,314 | 1,318 | 1,289 | 1,293 | -1% | 416,500 | 1380億4223万 | +9.02% | 10.25 | 1.31 |
| 12/10 | 1,310 | 1,310 | 1,284 | 1,306 | +0.46% | 401,800 | 1394億3013万 | +10.87% | 10.35 | 1.32 |
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 | |
| 2008年 3月期 | 840 4/2 | 300 3/18 3/17 | 1,715,130 3/3 | - | - | +13.48% 5/2 | -22.02% 1/22 |
| 2009年 3月期 | 413 5/7 | 149 10/28 | 610,550 10/1 | - | - | +13.32% 9/18 | -43.34% 10/27 |
| 2010年 3月期 | 320 6/18 6/16 他2件 | 217 1/4 | 360,520 4/23 | - | - | +15.38% 5/15 | -9.99% 10/5 |
| 2011年 3月期 | 310 3/14 | 179 3/15 | 1,324,890 3/14 | 330億9591万 | 191億1021万 | +5.75% 3/14 | -22.09% 3/15 |
| 2012年 3月期 | 273 5/10 | 178 12/29 | 895,540 2/7 | 291億4575万 | 190億345万 | +13.21% 1/23 | -10.19% 11/28 |
| 2013年 3月期 | 284 1/10 | 131 8/10 | 20,056,300 12/20 | 303億2012万 | 139億8569万 | +56.7% 12/20 | -14.75% 5/16 |
| 2014年 3月期 | 800 9/18 | 192 4/2 | 22,381,690 9/13 | 854億880万 | 204億9811万 | +132.6% 9/17 | -17.33% 2/4 |
| 2015年 3月期 | 765 2/23 | 396 5/21 | 21,271,000 7/17 | 816億7232万 | 422億7743万 | +21.41% 2/20 | -9.84% 10/17 |
| 2016年 3月期 | 1,175 9/1 | 681 4/1 | 6,531,300 2/9 | 1254億4441万 | 727億438万 | +14.87% 8/17 | -15.35% 1/21 |
| 2017年 3月期 | 1,112 8/8 | 809 5/12 | 4,369,900 11/9 | 1187億1845万 | 863億6981万 | +11.4% 7/29 | -12.09% 11/16 |
| 2018年 3月期 | 1,278 2/22 | 815 4/17 | 3,927,500 11/8 | 1364億4081万 | 870億1038万 | +17.27% 11/8 | -6.56% 4/3 |
| 2019年 3月期 | 1,223 5/21 | 810 3/29 | 1,442,800 5/14 | 1305億6895万 | 864億7657万 | +7.5% 9/25 | -14.54% 5/9 |
| 2020年 3月期 | 906 11/7 | 484 3/23 | 1,800,000 3/23 | 967億2565万 | 516億7242万 | +11.06% 9/26 | -24.09% 3/16 |
| 2021年 3月期 | 640 3/22 | 455 10/29 | 1,011,300 8/7 | 683億2717万 | 485億7634万 | +12.28% 3/9 | -11.07% 8/7 |
| 2022年 3月期 | 833 10/18 | 565 4/30 | 2,024,400 5/12 | 889億3208万 | 603億2008万 | +15.84% 5/18 | -15.21% 11/9 |
| 2023年 3月期 | 727 3/9 | 576 4/27 4/26 | 1,725,900 4/25 | 776億1539万 | 614億9445万 | +8.26% 5/9 | -7.5% 5/11 |
| 2024年 3月期 | 868 3/22 | 666 4/10 | 1,058,000 2/9 | 926億6872万 | 711億296万 | +8.3% 9/19 | -8.63% 10/4 |
| 2025年 3月期 | 855 4/23 | 658 8/5 | 1,333,500 4/23 | 912億8083万 | 702億4887万 | +8.75% 2/14 | -14.01% 8/5 |
| 2026年 3月期 | 1,693 3/3 | 698 4/7 | 1,240,600 2/10 | 1807億4672万 | 745億1932万 | +20.28% 2/12 | -8.89% 3/23 |
| 最新 | 1,330 2026/5/13 | 513,000 | 1419億9240万 | -7.06% 1,431 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -52%（0.48倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/05/13 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
131円（2012/08/10） - 915%（10.15倍）
1,330円（5/13）
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。
