- 1720
- 2026/10/02
- 時価
- 1267億円
- PER 予
- 11.47倍
- 2010年以降
- 赤字-31.81倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.43-2.43倍
（2010-2026年） - 配当 予
- 3.62%
- ROE 予
- 9.93%
- ROA 予
- 3.89%
- 資料
- Link
- CSV,JSON
東急建設（1720）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,201
- 始値
- 1,202
- 高値
- 1,203
- 安値
- 1,180
- 終値 -1.17%
- 1,187
- 出来高 -3.07%
- 344,100
乖離率
- 株価（5日）
移動平均値 - -1.08%
1,200 - 株価（25日）
移動平均値 - -0.75%
1,196 - 出来高（5日）
移動平均値 - +2.56%
335,500
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 | 1,202 | 1,203 | 1,180 | 1,187 | -1.17% | 344,100 | - | -0.75% | - | - |
| 10/01 | 1,203 | 1,203 | 1,184 | 1,201 | -0.33% | 355,000 | - | +0.5% | - | - |
| 09/30 | 1,193 | 1,208 | 1,182 | 1,205 | +2.03% | 302,700 | - | +1.01% | - | - |
| 09/29 | 1,198 | 1,199 | 1,173 | 1,181 | -3.59% | 362,500 | - | -0.84% | - | - |
| 09/28 | 1,231 | 1,238 | 1,220 | 1,225 | +0.33% | 313,200 | - | +3.03% | - | - |
| 09/25 | 1,223 | 1,225 | 1,202 | 1,221 | 0% | 340,600 | - | +3.04% | - | - |
| 09/24 | 1,239 | 1,239 | 1,221 | 1,221 | -1.61% | 232,900 | - | +3.3% | - | - |
| 09/18 | 1,238 | 1,241 | 1,220 | 1,241 | +0.16% | 478,100 | - | +5.26% | - | - |
| 09/17 | 1,226 | 1,240 | 1,226 | 1,239 | +1.06% | 341,100 | - | +5.45% | - | - |
| 09/16 | 1,212 | 1,231 | 1,207 | 1,226 | +2.17% | 303,000 | - | +4.7% | - | - |
| 09/15 | 1,205 | 1,211 | 1,194 | 1,200 | -0.41% | 222,800 | - | +2.83% | - | - |
| 09/14 | 1,179 | 1,209 | 1,176 | 1,205 | +2.21% | 345,900 | - | +3.52% | - | - |
| 09/11 | 1,165 | 1,194 | 1,164 | 1,179 | -0.59% | 239,000 | - | +1.55% | - | - |
| 09/10 | 1,179 | 1,188 | 1,162 | 1,186 | -0.25% | 292,400 | - | +2.42% | - | - |
| 09/09 | 1,182 | 1,194 | 1,179 | 1,189 | +0.59% | 232,800 | - | +2.68% | - | - |
| 09/08 | 1,176 | 1,191 | 1,168 | 1,182 | +0.08% | 184,000 | - | +2.25% | - | - |
| 09/07 | 1,185 | 1,193 | 1,179 | 1,181 | +0.94% | 180,500 | - | +2.34% | - | - |
| 09/04 | 1,177 | 1,180 | 1,162 | 1,170 | -0.68% | 180,900 | - | +1.39% | - | - |
| 09/03 | 1,166 | 1,180 | 1,162 | 1,178 | +1.03% | 307,300 | - | +2.17% | - | - |
| 09/02 | 1,182 | 1,196 | 1,166 | 1,166 | -3% | 267,000 | - | +1.13% | - | - |
| 09/01 | 1,184 | 1,208 | 1,182 | 1,202 | +1.52% | 292,900 | - | +4.25% | - | - |
| 08/31 | 1,170 | 1,188 | 1,162 | 1,184 | +1.02% | 266,100 | - | +2.78% | - | - |
| 08/28 | 1,176 | 1,181 | 1,168 | 1,172 | -0.34% | 266,200 | - | +1.74% | - | - |
| 08/27 | 1,172 | 1,187 | 1,168 | 1,176 | +0.34% | 346,000 | - | +2.08% | - | - |
| 08/26 | 1,161 | 1,179 | 1,160 | 1,172 | +0.86% | 289,500 | - | +1.74% | - | - |
| 08/25 | 1,170 | 1,177 | 1,156 | 1,162 | -0.43% | 410,800 | - | +0.87% | - | - |
| 08/24 | 1,145 | 1,168 | 1,138 | 1,167 | +2.1% | 272,000 | - | +1.3% | - | - |
| 08/21 | 1,140 | 1,146 | 1,132 | 1,143 | -0.44% | 265,300 | - | -0.78% | - | - |
| 08/20 | 1,137 | 1,148 | 1,129 | 1,148 | +2.68% | 390,700 | - | -0.52% | - | - |
| 08/19 | 1,134 | 1,138 | 1,105 | 1,118 | -2.1% | 425,500 | - | -3.2% | - | - |
| 08/18 | 1,148 | 1,160 | 1,139 | 1,142 | -0.26% | 363,500 | - | -1.3% | - | - |
| 08/17 | 1,148 | 1,157 | 1,139 | 1,145 | +0.26% | 234,600 | - | -1.21% | - | - |
| 08/14 | 1,134 | 1,142 | 1,127 | 1,142 | +0.88% | 312,500 | - | -1.64% | - | - |
| 08/13 | 1,135 | 1,139 | 1,128 | 1,132 | 0% | 262,000 | - | -2.75% | - | - |
| 08/12 | 1,131 | 1,133 | 1,121 | 1,132 | +0.44% | 343,600 | - | -3% | - | - |
| 08/10 | 1,121 | 1,135 | 1,109 | 1,127 | +0.18% | 360,300 | - | -3.76% | - | - |
| 08/07 | 1,125 | 1,138 | 1,119 | 1,125 | +0.54% | 507,100 | - | -4.09% | - | - |
| 08/06 | 1,113 | 1,133 | 1,096 | 1,119 | -4.36% | 634,600 | - | -4.77% | - | - |
| 08/05 | 1,152 | 1,170 | 1,145 | 1,170 | +2.09% | 391,400 | - | -0.68% | - | - |
| 08/04 | 1,142 | 1,159 | 1,135 | 1,146 | +0.53% | 339,900 | - | -2.72% | - | - |
| 08/03 | 1,162 | 1,162 | 1,123 | 1,140 | -2.23% | 373,700 | - | -3.31% | - | - |
| 07/31 | 1,175 | 1,177 | 1,153 | 1,166 | +0.26% | 386,400 | - | -1.27% | - | - |
| 07/30 | 1,149 | 1,167 | 1,139 | 1,163 | +0.35% | 440,900 | - | -1.44% | - | - |
| 07/29 | 1,178 | 1,179 | 1,148 | 1,159 | -1.19% | 395,800 | - | -1.78% | - | - |
| 07/28 | 1,181 | 1,188 | 1,159 | 1,173 | -1.26% | 354,100 | - | -0.59% | - | - |
| 07/27 | 1,186 | 1,191 | 1,169 | 1,188 | +1.71% | 308,100 | - | +0.59% | - | - |
| 07/24 | 1,183 | 1,184 | 1,165 | 1,168 | -0.51% | 295,000 | - | -1.1% | - | - |
| 07/23 | 1,172 | 1,189 | 1,171 | 1,174 | +0.09% | 236,300 | - | -0.68% | - | - |
| 07/22 | 1,166 | 1,183 | 1,161 | 1,173 | -0.09% | 242,000 | - | -0.76% | - | - |
| 07/21 | 1,167 | 1,174 | 1,150 | 1,174 | +1.65% | 339,300 | - | -0.68% | - | - |
| 07/17 | 1,171 | 1,185 | 1,137 | 1,155 | -2.7% | 467,700 | - | -2.37% | - | - |
| 07/16 | 1,186 | 1,203 | 1,180 | 1,187 | -0.59% | 275,000 | - | +0.34% | - | - |
| 07/15 | 1,193 | 1,201 | 1,172 | 1,194 | +2.23% | 357,800 | - | +1.19% | - | - |
| 07/14 | 1,175 | 1,178 | 1,165 | 1,168 | -0.43% | 316,800 | - | -0.85% | - | - |
| 07/13 | 1,201 | 1,201 | 1,168 | 1,173 | -1.68% | 260,200 | - | -0.26% | - | - |
| 07/10 | 1,209 | 1,209 | 1,188 | 1,193 | -0.17% | 264,300 | - | +1.62% | - | - |
| 07/09 | 1,181 | 1,205 | 1,179 | 1,195 | -0.33% | 216,300 | - | +1.88% | - | - |
| 07/08 | 1,220 | 1,220 | 1,198 | 1,199 | -1.96% | 302,400 | - | +2.57% | - | - |
| 07/07 | 1,219 | 1,246 | 1,216 | 1,223 | +0.41% | 362,000 | - | +4.89% | - | - |
| 07/06 | 1,191 | 1,224 | 1,189 | 1,218 | +2.44% | 298,500 | - | +4.82% | - | - |
| 07/03 | 1,190 | 1,197 | 1,179 | 1,189 | +0.76% | 256,400 | - | +2.59% | - | - |
| 07/02 | 1,177 | 1,193 | 1,174 | 1,180 | +0.25% | 287,000 | - | +1.81% | - | - |
| 07/01 | 1,173 | 1,182 | 1,165 | 1,177 | +0.43% | 277,700 | - | +1.55% | - | - |
| 06/30 | 1,197 | 1,198 | 1,163 | 1,172 | -1.01% | 364,200 | - | +1.12% | - | - |
| 06/29 | 1,183 | 1,197 | 1,172 | 1,184 | +0.51% | 325,300 | - | +1.98% | - | - |
| 06/26 | 1,155 | 1,178 | 1,145 | 1,178 | +2.26% | 375,300 | - | +1.46% | - | - |
| 06/25 | 1,168 | 1,169 | 1,144 | 1,152 | -0.69% | 333,100 | - | -0.69% | - | - |
| 06/24 | 1,168 | 1,172 | 1,150 | 1,160 | -0.26% | 260,700 | - | -0.09% | - | - |
| 06/23 | 1,194 | 1,198 | 1,161 | 1,163 | -1.36% | 263,000 | - | +0.09% | - | - |
| 06/22 | 1,185 | 1,192 | 1,176 | 1,179 | -1.01% | 204,700 | - | +1.2% | - | - |
| 06/19 | 1,179 | 1,192 | 1,171 | 1,191 | +0.17% | 284,700 | - | +2.14% | - | - |
| 06/18 | 1,182 | 1,190 | 1,173 | 1,189 | +1.02% | 247,300 | - | +1.71% | - | - |
| 06/17 | 1,205 | 1,215 | 1,176 | 1,177 | -1.18% | 234,000 | - | +0.43% | - | - |
| 06/16 | 1,198 | 1,204 | 1,179 | 1,191 | -0.25% | 336,900 | - | +1.1% | - | - |
| 06/15 | 1,162 | 1,204 | 1,160 | 1,194 | +4.55% | 489,200 | - | +0.93% | - | - |
| 06/12 | 1,135 | 1,147 | 1,130 | 1,142 | +1.78% | 327,300 | - | -3.87% | - | - |
| 06/11 | 1,106 | 1,123 | 1,099 | 1,122 | -0.88% | 352,100 | - | -6.42% | - | - |
| 06/10 | 1,116 | 1,134 | 1,114 | 1,132 | +0.44% | 342,400 | - | -6.68% | - | - |
| 06/09 | 1,131 | 1,144 | 1,118 | 1,127 | -0.35% | 378,900 | - | -8.08% | - | - |
| 06/08 | 1,131 | 1,136 | 1,114 | 1,131 | -1.48% | 361,800 | - | -8.79% | - | - |
| 06/05 | 1,121 | 1,151 | 1,119 | 1,148 | +3.24% | 351,700 | - | -8.53% | - | - |
| 06/04 | 1,107 | 1,126 | 1,099 | 1,112 | -0.18% | 413,700 | - | -12.3% | - | - |
| 06/03 | 1,110 | 1,124 | 1,095 | 1,114 | -1.24% | 548,900 | - | -12.9% | - | - |
| 06/02 | 1,124 | 1,134 | 1,093 | 1,128 | -1.4% | 407,400 | - | -12.63% | - | - |
| 06/01 | 1,174 | 1,177 | 1,135 | 1,144 | -3.38% | 576,400 | - | -12.14% | - | - |
| 05/29 | 1,189 | 1,205 | 1,173 | 1,184 | +1.02% | 432,700 | - | -9.82% | - | - |
| 05/28 | 1,196 | 1,200 | 1,169 | 1,172 | -1.35% | 437,900 | - | -11.35% | - | - |
| 05/27 | 1,218 | 1,224 | 1,184 | 1,188 | -2.22% | 417,900 | - | -10.81% | - | - |
| 05/26 | 1,198 | 1,233 | 1,188 | 1,215 | +1.5% | 465,600 | - | -9.46% | - | - |
| 05/25 | 1,175 | 1,208 | 1,169 | 1,197 | +3.46% | 526,700 | - | -11.4% | - | - |
| 05/22 | 1,191 | 1,191 | 1,153 | 1,157 | -1.87% | 381,300 | - | -14.99% | - | - |
| 05/21 | 1,193 | 1,197 | 1,167 | 1,179 | +0.43% | 401,400 | - | -14.07% | - | - |
| 05/20 | 1,214 | 1,217 | 1,159 | 1,174 | -4.48% | 706,300 | - | -15.17% | - | - |
| 05/19 | 1,226 | 1,249 | 1,221 | 1,229 | +1.07% | 460,900 | - | -11.96% | - | - |
| 05/18 | 1,263 | 1,266 | 1,212 | 1,216 | -3.11% | 548,900 | - | -13.57% | - | - |
| 05/15 | 1,300 | 1,312 | 1,247 | 1,255 | -1.8% | 606,700 | - | -11.37% | - | - |
| 05/14 | 1,329 | 1,330 | 1,276 | 1,278 | -3.91% | 415,000 | - | -10.25% | - | - |
| 05/13 | 1,318 | 1,349 | 1,315 | 1,330 | +1.37% | 513,000 | - | -7.06% | - | - |
| 05/12 | 1,303 | 1,337 | 1,301 | 1,312 | +0.69% | 804,400 | - | -8.57% | - | - |
| 05/11 | 1,288 | 1,324 | 1,249 | 1,303 | -8.75% | 1,819,100 | - | -9.58% | - | - |
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 | 1,187 2026/10/2 | 344,100 | 1267億2555万 | -0.75% 1,196 | |||
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）
- 2026/10/02 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
131円（2012/08/10） - 806%（9.06倍）
1,187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。
