東急建設（1720）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,148
- 始値
- 1,140
- 高値
- 1,146
- 安値
- 1,132
- 終値 -0.44%
- 1,143
- 出来高 -32.1%
- 265,300
乖離率
- 株価（5日）
移動平均値 - +0.35%
1,139 - 株価（25日）
移動平均値 - -0.78%
1,152 - 出来高（5日）
移動平均値 - -21.02%
335,920
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,140 | 1,146 | 1,132 | 1,143 | -0.44% | 265,300 | 1220億2805万 | -0.78% | 11.04 | 1.1 |
| 08/20 | 1,137 | 1,148 | 1,129 | 1,148 | +2.68% | 390,700 | 1225億6186万 | -0.52% | 11.09 | 1.1 |
| 08/19 | 1,134 | 1,138 | 1,105 | 1,118 | -2.1% | 425,500 | 1193億5902万 | -3.2% | 10.8 | 1.07 |
| 08/18 | 1,148 | 1,160 | 1,139 | 1,142 | -0.26% | 363,500 | 1219億2129万 | -1.3% | 11.04 | 1.1 |
| 08/17 | 1,148 | 1,157 | 1,139 | 1,145 | +0.26% | 234,600 | 1222億4157万 | -1.21% | 11.06 | 1.1 |
| 08/14 | 1,134 | 1,142 | 1,127 | 1,142 | +0.88% | 312,500 | 1219億2129万 | -1.64% | 11.04 | 1.1 |
| 08/13 | 1,135 | 1,139 | 1,128 | 1,132 | 0% | 262,000 | 1208億5368万 | -2.75% | 10.94 | 1.09 |
| 08/12 | 1,131 | 1,133 | 1,121 | 1,132 | +0.44% | 343,600 | 1208億5368万 | -3% | 10.94 | 1.09 |
| 08/10 | 1,121 | 1,135 | 1,109 | 1,127 | +0.18% | 360,300 | 1203億1987万 | -3.76% | 10.89 | 1.08 |
| 08/07 | 1,125 | 1,138 | 1,119 | 1,125 | +0.54% | 507,100 | 1201億635万 | -4.09% | 10.87 | 1.08 |
| 08/06 | 1,113 | 1,133 | 1,096 | 1,119 | -4.36% | 634,600 | 1194億6578万 | -4.77% | 10.81 | 1.07 |
| 08/05 | 1,152 | 1,170 | 1,145 | 1,170 | +2.09% | 391,400 | 1249億1060万 | -0.68% | 11.31 | 1.12 |
| 08/04 | 1,142 | 1,159 | 1,135 | 1,146 | +0.53% | 339,900 | 1223億4834万 | -2.72% | 11.07 | 1.1 |
| 08/03 | 1,162 | 1,162 | 1,123 | 1,140 | -2.23% | 373,700 | 1217億777万 | -3.31% | 11.02 | 1.09 |
| 07/31 | 1,175 | 1,177 | 1,153 | 1,166 | +0.26% | 386,400 | 1244億8356万 | -1.27% | 11.27 | 1.12 |
| 07/30 | 1,149 | 1,167 | 1,139 | 1,163 | +0.35% | 440,900 | 1241億6328万 | -1.44% | 11.24 | 1.12 |
| 07/29 | 1,178 | 1,179 | 1,148 | 1,159 | -1.19% | 395,800 | 1237億3623万 | -1.78% | 11.2 | 1.11 |
| 07/28 | 1,181 | 1,188 | 1,159 | 1,173 | -1.26% | 354,100 | 1252億3089万 | -0.59% | 11.33 | 1.13 |
| 07/27 | 1,186 | 1,191 | 1,169 | 1,188 | +1.71% | 308,100 | 1268億3231万 | +0.59% | 11.48 | 1.14 |
| 07/24 | 1,183 | 1,184 | 1,165 | 1,168 | -0.51% | 295,000 | 1246億9708万 | -1.1% | 11.29 | 1.12 |
| 07/23 | 1,172 | 1,189 | 1,171 | 1,174 | +0.09% | 236,300 | 1253億3765万 | -0.68% | 11.34 | 1.13 |
| 07/22 | 1,166 | 1,183 | 1,161 | 1,173 | -0.09% | 242,000 | 1252億3089万 | -0.76% | 11.33 | 1.13 |
| 07/21 | 1,167 | 1,174 | 1,150 | 1,174 | +1.65% | 339,300 | 1253億3765万 | -0.68% | 11.34 | 1.13 |
| 07/17 | 1,171 | 1,185 | 1,137 | 1,155 | -2.7% | 467,700 | 1233億919万 | -2.37% | 11.16 | 1.11 |
| 07/16 | 1,186 | 1,203 | 1,180 | 1,187 | -0.59% | 275,000 | 1267億2555万 | +0.34% | 11.47 | 1.14 |
| 07/15 | 1,193 | 1,201 | 1,172 | 1,194 | +2.23% | 357,800 | 1274億7287万 | +1.19% | 11.54 | 1.15 |
| 07/14 | 1,175 | 1,178 | 1,165 | 1,168 | -0.43% | 316,800 | 1246億9708万 | -0.85% | 11.29 | 1.12 |
| 07/13 | 1,201 | 1,201 | 1,168 | 1,173 | -1.68% | 260,200 | 1252億3089万 | -0.26% | 11.33 | 1.13 |
| 07/10 | 1,209 | 1,209 | 1,188 | 1,193 | -0.17% | 264,300 | 1273億6611万 | +1.62% | 11.53 | 1.14 |
| 07/09 | 1,181 | 1,205 | 1,179 | 1,195 | -0.33% | 216,300 | 1275億7963万 | +1.88% | 11.55 | 1.15 |
| 07/08 | 1,220 | 1,220 | 1,198 | 1,199 | -1.96% | 302,400 | 1280億668万 | +2.57% | 11.59 | 1.15 |
| 07/07 | 1,219 | 1,246 | 1,216 | 1,223 | +0.41% | 362,000 | 1305億6895万 | +4.89% | 11.82 | 1.17 |
| 07/06 | 1,191 | 1,224 | 1,189 | 1,218 | +2.44% | 298,500 | 1300億3514万 | +4.82% | 11.77 | 1.17 |
| 07/03 | 1,190 | 1,197 | 1,179 | 1,189 | +0.76% | 256,400 | 1269億3907万 | +2.59% | 11.49 | 1.14 |
| 07/02 | 1,177 | 1,193 | 1,174 | 1,180 | +0.25% | 287,000 | 1259億7822万 | +1.81% | 11.4 | 1.13 |
| 07/01 | 1,173 | 1,182 | 1,165 | 1,177 | +0.43% | 277,700 | 1256億5793万 | +1.55% | 11.37 | 1.13 |
| 06/30 | 1,197 | 1,198 | 1,163 | 1,172 | -1.01% | 364,200 | 1251億2413万 | +1.12% | 11.33 | 1.12 |
| 06/29 | 1,183 | 1,197 | 1,172 | 1,184 | +0.51% | 325,300 | 1264億526万 | +1.98% | 11.44 | 1.14 |
| 06/26 | 1,155 | 1,178 | 1,145 | 1,178 | +2.26% | 375,300 | 1257億6469万 | +1.46% | 11.38 | 1.13 |
| 06/25 | 1,168 | 1,169 | 1,144 | 1,152 | -0.69% | 333,100 | 1229億8890万 | -0.69% | 11.13 | 1.11 |
| 06/24 | 1,168 | 1,172 | 1,150 | 1,160 | -0.26% | 260,700 | 1238億4299万 | -0.09% | 11.21 | 1.11 |
| 06/23 | 1,194 | 1,198 | 1,161 | 1,163 | -1.36% | 263,000 | 1241億6328万 | +0.09% | 11.24 | 1.12 |
| 06/22 | 1,185 | 1,192 | 1,176 | 1,179 | -1.01% | 204,700 | 1258億7146万 | +1.2% | 11.39 | 1.13 |
| 06/19 | 1,179 | 1,192 | 1,171 | 1,191 | +0.17% | 284,700 | 1271億5259万 | +2.14% | 11.51 | 1.14 |
| 06/18 | 1,182 | 1,190 | 1,173 | 1,189 | +1.02% | 247,300 | 1269億3907万 | +1.71% | 11.49 | 1.14 |
| 06/17 | 1,205 | 1,215 | 1,176 | 1,177 | -1.18% | 234,000 | 1256億5793万 | +0.43% | 11.37 | 1.13 |
| 06/16 | 1,198 | 1,204 | 1,179 | 1,191 | -0.25% | 336,900 | 1271億5259万 | +1.1% | 11.51 | 1.14 |
| 06/15 | 1,162 | 1,204 | 1,160 | 1,194 | +4.55% | 489,200 | 1274億7287万 | +0.93% | 11.54 | 1.15 |
| 06/12 | 1,135 | 1,147 | 1,130 | 1,142 | +1.78% | 327,300 | 1219億2129万 | -3.87% | 11.04 | 1.1 |
| 06/11 | 1,106 | 1,123 | 1,099 | 1,122 | -0.88% | 352,100 | 1197億8607万 | -6.42% | 10.84 | 1.08 |
| 06/10 | 1,116 | 1,134 | 1,114 | 1,132 | +0.44% | 342,400 | 1208億5368万 | -6.68% | 10.94 | 1.09 |
| 06/09 | 1,131 | 1,144 | 1,118 | 1,127 | -0.35% | 378,900 | 1203億1987万 | -8.08% | 10.89 | 1.08 |
| 06/08 | 1,131 | 1,136 | 1,114 | 1,131 | -1.48% | 361,800 | 1207億4692万 | -8.79% | 10.93 | 1.08 |
| 06/05 | 1,121 | 1,151 | 1,119 | 1,148 | +3.24% | 351,700 | 1225億6186万 | -8.53% | 11.09 | 1.1 |
| 06/04 | 1,107 | 1,126 | 1,099 | 1,112 | -0.18% | 413,700 | 1187億1845万 | -12.3% | 10.75 | 1.07 |
| 06/03 | 1,110 | 1,124 | 1,095 | 1,114 | -1.24% | 548,900 | 1189億3198万 | -12.9% | 10.76 | 1.07 |
| 06/02 | 1,124 | 1,134 | 1,093 | 1,128 | -1.4% | 407,400 | 1204億2663万 | -12.63% | 10.9 | 1.08 |
| 06/01 | 1,174 | 1,177 | 1,135 | 1,144 | -3.38% | 576,400 | 1221億3481万 | -12.14% | 11.05 | 1.1 |
| 05/29 | 1,189 | 1,205 | 1,173 | 1,184 | +1.02% | 432,700 | 1264億526万 | -9.82% | 11.44 | 1.14 |
| 05/28 | 1,196 | 1,200 | 1,169 | 1,172 | -1.35% | 437,900 | 1251億2413万 | -11.35% | 11.33 | 1.12 |
| 05/27 | 1,218 | 1,224 | 1,184 | 1,188 | -2.22% | 417,900 | 1268億3231万 | -10.81% | 11.48 | 1.14 |
| 05/26 | 1,198 | 1,233 | 1,188 | 1,215 | +1.5% | 465,600 | 1297億1486万 | -9.46% | 11.74 | 1.17 |
| 05/25 | 1,175 | 1,208 | 1,169 | 1,197 | +3.46% | 526,700 | 1277億9316万 | -11.4% | 11.57 | 1.15 |
| 05/22 | 1,191 | 1,191 | 1,153 | 1,157 | -1.87% | 381,300 | 1235億2271万 | -14.99% | 11.18 | 1.11 |
| 05/21 | 1,193 | 1,197 | 1,167 | 1,179 | +0.43% | 401,400 | 1258億7146万 | -14.07% | 11.39 | 1.13 |
| 05/20 | 1,214 | 1,217 | 1,159 | 1,174 | -4.48% | 706,300 | 1253億3765万 | -15.17% | 11.34 | 1.13 |
| 05/19 | 1,226 | 1,249 | 1,221 | 1,229 | +1.07% | 460,900 | 1312億952万 | -11.96% | 11.88 | 1.18 |
| 05/18 | 1,263 | 1,266 | 1,212 | 1,216 | -3.11% | 548,900 | 1298億2162万 | -13.57% | 11.75 | 1.17 |
| 05/15 | 1,300 | 1,312 | 1,247 | 1,255 | -1.8% | 606,700 | 1339億8531万 | -11.37% | 12.13 | 1.2 |
| 05/14 | 1,329 | 1,330 | 1,276 | 1,278 | -3.91% | 415,000 | 1364億4081万 | -10.25% | 12.35 | 1.23 |
| 05/13 | 1,318 | 1,349 | 1,315 | 1,330 | +1.37% | 513,000 | 1419億9240万 | -7.06% | 12.85 | 1.28 |
| 05/12 | 1,303 | 1,337 | 1,301 | 1,312 | +0.69% | 804,400 | 1400億7070万 | -8.57% | 12.68 | 1.26 |
| 05/11 | 1,288 | 1,324 | 1,249 | 1,303 | -8.75% | 1,819,100 | 1391億985万 | -9.58% | 12.59 | 1.25 |
| 05/08 | 1,472 | 1,472 | 1,415 | 1,428 | -3.45% | 468,800 | 1524億5500万 | -1.18% | 13.8 | 1.37 |
| 05/07 | 1,482 | 1,498 | 1,476 | 1,479 | +1.86% | 382,800 | 1578億9982万 | +2.35% | 14.29 | 1.42 |
| 05/01 | 1,468 | 1,472 | 1,447 | 1,452 | -1.36% | 292,200 | 1550億1726万 | +0.55% | 14.03 | 1.39 |
| 04/30 | 1,488 | 1,507 | 1,463 | 1,472 | -2.84% | 513,100 | 1571億5249万 | +1.87% | 14.22 | 1.41 |
| 04/28 | 1,470 | 1,520 | 1,457 | 1,515 | +3.84% | 543,400 | 1617億4322万 | +4.84% | 14.64 | 1.45 |
| 04/27 | 1,393 | 1,469 | 1,360 | 1,459 | +4.74% | 853,500 | 1557億6459万 | +1.11% | 14.1 | 1.4 |
| 04/24 | 1,411 | 1,417 | 1,382 | 1,393 | -1.21% | 409,600 | 1487億1835万 | -3.26% | 13.46 | 1.34 |
| 04/23 | 1,398 | 1,418 | 1,387 | 1,410 | -0.35% | 262,500 | 1505億3329万 | -2.29% | 13.62 | 1.35 |
| 04/22 | 1,411 | 1,415 | 1,400 | 1,415 | +0.21% | 209,400 | 1510億6710万 | -2.21% | 13.67 | 1.36 |
| 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% | 13.62 | 1.35 |
| 04/17 | 1,432 | 1,440 | 1,404 | 1,417 | -2.14% | 219,100 | 1512億8062万 | -2.54% | 13.69 | 1.36 |
| 04/16 | 1,437 | 1,450 | 1,426 | 1,448 | +0.98% | 294,300 | 1545億9022万 | -0.62% | 13.99 | 1.39 |
| 04/15 | 1,468 | 1,474 | 1,429 | 1,434 | -0.9% | 244,900 | 1530億9556万 | -1.71% | 13.86 | 1.38 |
| 04/14 | 1,451 | 1,458 | 1,436 | 1,447 | +0.35% | 290,100 | 1544億8346万 | -0.96% | 13.98 | 1.39 |
| 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% | 14.17 | 1.41 |
| 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 | 1.44 |
| 04/07 | 1,456 | 1,470 | 1,436 | 1,447 | +0.77% | 303,800 | 1544億8346万 | -2.16% | 13.98 | 1.39 |
| 04/06 | 1,450 | 1,458 | 1,436 | 1,436 | -0.97% | 193,300 | 1533億909万 | -3.49% | 13.88 | 1.38 |
| 04/03 | 1,454 | 1,460 | 1,443 | 1,450 | +0.9% | 150,700 | 1548億374万 | -2.95% | 14.01 | 1.39 |
| 04/02 | 1,472 | 1,493 | 1,437 | 1,437 | -2.11% | 234,800 | 1534億1585万 | -4.07% | 13.89 | 1.38 |
| 04/01 | 1,449 | 1,469 | 1,431 | 1,468 | +4.56% | 235,700 | 1567億2544万 | -2.33% | 14.19 | 1.41 |
| 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 |
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 | 1,143 2026/8/21 | 265,300 | 1220億2805万 | -0.78% 1,152 | |||
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）
- 2026/08/21 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
131円（2012/08/10） - 773%（8.73倍）
1,143円（8/21）
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。
