髙松コンストラクショングループ（1762）の株価チャート
株価
5/13
- 前日 (5/12)
- 3,600
- 始値
- 3,625
- 高値
- 3,625
- 安値
- 3,560
- 終値 ±0%
- 3,600
- 出来高 +14.03%
- 57,700
乖離率
- 株価（5日）
移動平均値 - +1.21%
3,557 - 株価（25日）
移動平均値 - +0.84%
3,570 - 出来高（5日）
移動平均値 - -16.86%
69,400
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 | 3,625 | 3,625 | 3,560 | 3,600 | 0% | 57,700 | 1253億4688万 | +0.84% | 10.03 | 0.85 |
| 05/12 | 3,620 | 3,675 | 3,595 | 3,600 | +0.28% | 50,600 | 1253億4688万 | +0.64% | 10.03 | 0.85 |
| 05/11 | 3,510 | 3,650 | 3,500 | 3,590 | +2.28% | 67,900 | 1249億9869万 | +0.22% | 10 | 0.85 |
| 05/08 | 3,485 | 3,625 | 3,475 | 3,510 | +0.72% | 107,400 | 1222億1320万 | -2.01% | 9.78 | 0.83 |
| 05/07 | 3,480 | 3,525 | 3,470 | 3,485 | +1.75% | 63,400 | 1213億4274万 | -2.79% | 9.71 | 0.83 |
| 05/01 | 3,395 | 3,455 | 3,335 | 3,425 | +1.18% | 48,000 | 1192億5362万 | -4.62% | 9.54 | 0.81 |
| 04/30 | 3,390 | 3,405 | 3,330 | 3,385 | -2.03% | 100,700 | 1178億6088万 | -5.95% | 9.43 | 0.8 |
| 04/28 | 3,390 | 3,460 | 3,365 | 3,455 | +3.29% | 71,100 | 1202億9818万 | -4.21% | 9.62 | 0.82 |
| 04/27 | 3,345 | 3,350 | 3,270 | 3,345 | -0.74% | 91,800 | 1164億6814万 | -7.34% | 9.32 | 0.79 |
| 04/24 | 3,425 | 3,450 | 3,350 | 3,370 | -2.46% | 97,100 | 1173億3860万 | -6.75% | 9.39 | 0.8 |
| 04/23 | 3,415 | 3,470 | 3,415 | 3,455 | -0.86% | 70,100 | 1202億9818万 | -4.66% | 9.62 | 0.82 |
| 04/22 | 3,505 | 3,525 | 3,485 | 3,485 | -1.69% | 61,000 | 1213億4274万 | -4.13% | 9.71 | 0.83 |
| 04/21 | 3,595 | 3,625 | 3,540 | 3,545 | -0.56% | 51,600 | 1234億3185万 | -2.64% | 9.87 | 0.84 |
| 04/20 | 3,520 | 3,585 | 3,500 | 3,565 | 0% | 68,300 | 1241億2823万 | -2.14% | 9.93 | 0.85 |
| 04/17 | 3,540 | 3,580 | 3,525 | 3,565 | 0% | 58,200 | 1241億2823万 | -2.25% | 9.93 | 0.85 |
| 04/16 | 3,570 | 3,595 | 3,560 | 3,565 | -0.42% | 60,700 | 1241億2823万 | -2.36% | 9.93 | 0.85 |
| 04/15 | 3,625 | 3,660 | 3,570 | 3,580 | -1.1% | 54,600 | 1246億5050万 | -2.16% | 9.97 | 0.85 |
| 04/14 | 3,625 | 3,675 | 3,570 | 3,620 | -0.14% | 67,800 | 1260億4325万 | -1.2% | 10.08 | 0.86 |
| 04/13 | 3,670 | 3,730 | 3,620 | 3,625 | -1.23% | 44,200 | 1262億1734万 | -1.09% | 10.1 | 0.86 |
| 04/10 | 3,770 | 3,770 | 3,670 | 3,670 | -2.39% | 37,600 | 1277億8418万 | -0.03% | 10.22 | 0.87 |
| 04/09 | 3,820 | 3,820 | 3,755 | 3,760 | -1.05% | 44,200 | 1309億1785万 | +2.26% | 10.47 | 0.89 |
| 04/08 | 3,850 | 3,850 | 3,800 | 3,800 | +1.88% | 41,900 | 1323億1059万 | +3.4% | 10.58 | 0.9 |
| 04/07 | 3,775 | 3,780 | 3,710 | 3,730 | -0.27% | 33,100 | 1298億7329万 | +1.33% | 10.39 | 0.88 |
| 04/06 | 3,790 | 3,830 | 3,740 | 3,740 | -1.32% | 32,400 | 1302億2148万 | +1.25% | 10.42 | 0.89 |
| 04/03 | 3,835 | 3,885 | 3,775 | 3,790 | +0.66% | 60,000 | 1319億6241万 | +2.07% | 10.56 | 0.9 |
| 04/02 | 3,730 | 3,810 | 3,720 | 3,765 | +0.94% | 92,100 | 1310億9194万 | +1.18% | 10.49 | 0.89 |
| 04/01 | 3,650 | 3,730 | 3,620 | 3,730 | +4.19% | 56,600 | 1298億7329万 | +0.05% | 10.39 | 0.88 |
| 03/31 | 3,530 | 3,640 | 3,530 | 3,580 | -0.56% | 99,500 | 1246億5050万 | -4.2% | 10.91 | 0.85 |
| 03/30 | 3,450 | 3,605 | 3,430 | 3,600 | -0.96% | 138,800 | 1253億4688万 | -4.03% | 10.97 | 0.85 |
| 03/27 | 3,615 | 3,695 | 3,600 | 3,635 | +0.55% | 223,800 | 1265億6553万 | -3.48% | 11.08 | 0.86 |
| 03/26 | 3,595 | 3,620 | 3,570 | 3,615 | +0.56% | 96,400 | 1258億6915万 | -4.39% | 11.02 | 0.86 |
| 03/25 | 3,610 | 3,630 | 3,590 | 3,595 | +1.99% | 85,500 | 1251億7278万 | -5.32% | 10.96 | 0.85 |
| 03/24 | 3,550 | 3,550 | 3,485 | 3,525 | +2.17% | 74,800 | 1227億3548万 | -7.55% | 10.74 | 0.84 |
| 03/23 | 3,535 | 3,535 | 3,430 | 3,450 | -4.3% | 123,200 | 1201億2409万 | -9.9% | 10.51 | 0.82 |
| 03/19 | 3,665 | 3,665 | 3,605 | 3,605 | -3.22% | 55,700 | 1255億2097万 | -6.7% | 10.99 | 0.85 |
| 03/18 | 3,655 | 3,725 | 3,655 | 3,725 | +2.48% | 44,100 | 1296億9920万 | -4.32% | 11.35 | 0.88 |
| 03/17 | 3,670 | 3,690 | 3,635 | 3,635 | +0.69% | 44,200 | 1265億6553万 | -7.06% | 11.08 | 0.86 |
| 03/16 | 3,615 | 3,635 | 3,590 | 3,610 | -1.23% | 76,800 | 1256億9506万 | -8.14% | 11 | 0.86 |
| 03/13 | 3,630 | 3,705 | 3,620 | 3,655 | -0.68% | 55,800 | 1272億6190万 | -7.33% | 11.14 | 0.87 |
| 03/12 | 3,730 | 3,730 | 3,670 | 3,680 | -1.87% | 53,000 | 1281億3236万 | -6.93% | 11.21 | 0.87 |
| 03/11 | 3,770 | 3,810 | 3,750 | 3,750 | +0.94% | 52,300 | 1305億6966万 | -5.4% | 11.43 | 0.89 |
| 03/10 | 3,705 | 3,735 | 3,650 | 3,715 | +2.2% | 56,900 | 1293億5101万 | -6.33% | 11.32 | 0.88 |
| 03/09 | 3,600 | 3,645 | 3,555 | 3,635 | -3.84% | 100,700 | 1265億6553万 | -8.46% | 11.08 | 0.86 |
| 03/06 | 3,800 | 3,825 | 3,740 | 3,780 | -0.92% | 47,700 | 1316億1422万 | -4.95% | 11.52 | 0.9 |
| 03/05 | 3,855 | 3,865 | 3,800 | 3,815 | +2.42% | 68,400 | 1328億3287万 | -4.1% | 11.63 | 0.9 |
| 03/04 | 3,865 | 3,880 | 3,680 | 3,725 | -5.34% | 154,100 | 1296億9920万 | -6.48% | 11.35 | 0.88 |
| 03/03 | 4,050 | 4,090 | 3,935 | 3,935 | -2.84% | 65,200 | 1370億1110万 | -1.4% | 11.99 | 0.93 |
| 03/02 | 4,085 | 4,115 | 4,020 | 4,050 | -4.14% | 103,400 | 1410億1524万 | +1.38% | 12.34 | 0.96 |
| 02/27 | 4,025 | 4,225 | 4,005 | 4,225 | +6.02% | 100,400 | 1471億849万 | +5.68% | 12.87 | 1 |
| 02/26 | 3,935 | 4,015 | 3,930 | 3,985 | +1.27% | 70,100 | 1387億5203万 | -0.23% | 12.14 | 0.94 |
| 02/25 | 3,950 | 3,975 | 3,910 | 3,935 | -0.76% | 50,800 | 1370億1110万 | -1.63% | 11.99 | 0.93 |
| 02/24 | 3,970 | 3,990 | 3,895 | 3,965 | +0.76% | 52,400 | 1380億5566万 | -1.1% | 12.08 | 0.94 |
| 02/20 | 3,975 | 3,975 | 3,890 | 3,935 | -1.01% | 43,800 | 1370億1110万 | -2.11% | 11.99 | 0.93 |
| 02/19 | 4,000 | 4,000 | 3,950 | 3,975 | -0.87% | 45,400 | 1384億384万 | -1.39% | 12.11 | 0.94 |
| 02/18 | 4,020 | 4,040 | 3,985 | 4,010 | -0.12% | 31,300 | 1396億2249万 | -0.72% | 12.22 | 0.95 |
| 02/17 | 4,010 | 4,085 | 4,000 | 4,015 | +0.63% | 68,900 | 1397億9659万 | -0.72% | 12.23 | 0.95 |
| 02/16 | 3,925 | 3,990 | 3,885 | 3,990 | +1.79% | 70,800 | 1389億2612万 | -1.43% | 12.16 | 0.95 |
| 02/13 | 4,200 | 4,200 | 3,900 | 3,920 | -9.68% | 160,200 | 1364億8882万 | -3.23% | 11.95 | 0.93 |
| 02/12 | 4,390 | 4,420 | 4,330 | 4,340 | +0.23% | 89,800 | 1511億1262万 | +6.98% | 13.23 | 1.03 |
| 02/10 | 4,230 | 4,335 | 4,205 | 4,330 | +3.96% | 82,800 | 1507億6444万 | +7.02% | 13.19 | 1.03 |
| 02/09 | 4,160 | 4,280 | 4,120 | 4,165 | +1.59% | 92,600 | 1450億1937万 | +3.27% | 12.69 | 0.99 |
| 02/06 | 4,000 | 4,155 | 3,985 | 4,100 | +3.02% | 82,000 | 1427億5616万 | +1.81% | 12.49 | 0.97 |
| 02/05 | 3,975 | 4,015 | 3,930 | 3,980 | +1.92% | 33,500 | 1385億7794万 | -1.12% | 12.13 | 0.94 |
| 02/04 | 3,920 | 3,945 | 3,900 | 3,905 | -0.38% | 31,000 | 1359億6654万 | -3.03% | 11.9 | 0.93 |
| 02/03 | 3,875 | 3,920 | 3,850 | 3,920 | +2.89% | 45,000 | 1364億8882万 | -2.83% | 11.95 | 0.93 |
| 02/02 | 3,840 | 3,875 | 3,805 | 3,810 | -0.26% | 34,500 | 1326億5878万 | -5.74% | 11.61 | 0.9 |
| 01/30 | 3,810 | 3,830 | 3,760 | 3,820 | +0.79% | 45,900 | 1330億696万 | -5.7% | 11.64 | 0.91 |
| 01/29 | 3,795 | 3,815 | 3,715 | 3,790 | -0.79% | 56,000 | 1319億6241万 | -6.54% | 11.55 | 0.9 |
| 01/28 | 3,880 | 3,890 | 3,810 | 3,820 | -2.55% | 52,400 | 1330億696万 | -5.98% | 11.64 | 0.91 |
| 01/27 | 3,895 | 3,935 | 3,865 | 3,920 | -0.25% | 48,200 | 1364億8882万 | -3.59% | 11.95 | 0.93 |
| 01/26 | 3,975 | 3,975 | 3,920 | 3,930 | -2.72% | 78,700 | 1368億3701万 | -3.3% | 11.98 | 0.93 |
| 01/23 | 4,120 | 4,150 | 4,035 | 4,040 | -2.3% | 49,800 | 1406億6705万 | -0.54% | 12.31 | 0.96 |
| 01/22 | 4,120 | 4,160 | 4,080 | 4,135 | +0.36% | 38,000 | 1439億7482万 | +1.92% | 12.6 | 0.98 |
| 01/21 | 4,055 | 4,140 | 4,055 | 4,120 | -0.12% | 42,100 | 1434億5254万 | +1.75% | 12.55 | 0.98 |
| 01/20 | 4,165 | 4,165 | 4,085 | 4,125 | -1.2% | 30,900 | 1436億2663万 | +2.15% | 12.57 | 0.98 |
| 01/19 | 4,235 | 4,280 | 4,175 | 4,175 | -1.42% | 23,000 | 1453億6756万 | +3.65% | 12.72 | 0.99 |
| 01/16 | 4,200 | 4,240 | 4,160 | 4,235 | +0.95% | 27,700 | 1474億5667万 | +5.43% | 12.91 | 1 |
| 01/15 | 4,155 | 4,195 | 4,140 | 4,195 | +0.48% | 19,300 | 1460億6393万 | +4.77% | 12.78 | 0.99 |
| 01/14 | 4,135 | 4,195 | 4,135 | 4,175 | +0.97% | 24,800 | 1453億6756万 | +4.56% | 12.72 | 0.99 |
| 01/13 | 4,170 | 4,170 | 4,135 | 4,135 | +0.49% | 28,300 | 1439億7482万 | +3.79% | 12.6 | 0.98 |
| 01/09 | 4,135 | 4,140 | 4,065 | 4,115 | +1.11% | 27,800 | 1432億7844万 | +3.5% | 12.54 | 0.98 |
| 01/08 | 4,065 | 4,145 | 4,060 | 4,070 | +0.12% | 32,900 | 1417億1161万 | +2.44% | 12.4 | 0.96 |
| 01/07 | 4,045 | 4,100 | 4,020 | 4,065 | -0.49% | 32,700 | 1415億3751万 | +2.29% | 12.39 | 0.96 |
| 01/06 | 3,995 | 4,120 | 3,995 | 4,085 | +2.25% | 33,100 | 1422億3389万 | +2.64% | 12.45 | 0.97 |
| 01/05 | 4,025 | 4,060 | 3,990 | 3,995 | -0.5% | 33,500 | 1391億21万 | +0.53% | 12.17 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 4,045 | 4,060 | 4,010 | 4,015 | -0.74% | 25,300 | 1397億9659万 | +1.03% | 12.23 | 0.99 |
| 12/29 | 4,030 | 4,090 | 3,995 | 4,045 | +0.37% | 42,700 | 1408億4114万 | +1.91% | 12.33 | 1 |
| 12/26 | 4,095 | 4,100 | 4,005 | 4,030 | -1.47% | 34,300 | 1403億1886万 | +1.61% | 12.28 | 0.99 |
| 12/25 | 4,125 | 4,130 | 4,060 | 4,090 | -0.85% | 31,500 | 1424億798万 | +3.39% | 12.46 | 1.01 |
| 12/24 | 4,045 | 4,155 | 4,035 | 4,125 | +2.36% | 77,800 | 1436億2663万 | +4.7% | 12.57 | 1.02 |
| 12/23 | 3,920 | 4,045 | 3,920 | 4,030 | +2.81% | 34,000 | 1403億1886万 | +2.86% | 12.28 | 0.99 |
| 12/22 | 4,030 | 4,035 | 3,920 | 3,920 | -1.75% | 25,400 | 1364億8882万 | +0.54% | 11.95 | 0.97 |
| 12/19 | 3,895 | 4,020 | 3,895 | 3,990 | +2.44% | 55,200 | 1389億2612万 | +2.78% | 12.16 | 0.98 |
| 12/18 | 3,865 | 3,915 | 3,815 | 3,895 | +0.65% | 33,500 | 1356億1836万 | +0.72% | 11.87 | 0.96 |
| 12/17 | 3,870 | 3,905 | 3,830 | 3,870 | 0% | 40,200 | 1347億4789万 | +0.52% | 11.79 | 0.95 |
| 12/16 | 3,940 | 3,940 | 3,870 | 3,870 | -1.53% | 43,600 | 1347億4789万 | +0.94% | 11.79 | 0.95 |
| 12/15 | 3,940 | 3,945 | 3,885 | 3,930 | +0.13% | 30,900 | 1368億3701万 | +2.93% | 11.98 | 0.97 |
| 12/12 | 3,900 | 3,940 | 3,880 | 3,925 | +2.08% | 35,400 | 1366億6291万 | +3.34% | 11.96 | 0.97 |
| 12/11 | 3,920 | 3,920 | 3,845 | 3,845 | -1.03% | 44,500 | 1338億7743万 | +1.83% | 11.72 | 0.95 |
| 12/10 | 3,890 | 3,910 | 3,865 | 3,885 | -0.13% | 48,600 | 1352億7017万 | +3.43% | 11.84 | 0.96 |
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 | 1,999 4/9 | 1,250 1/30 | 104,900 7/6 | - | - | +10.65% 2/27 | -15.27% 1/22 |
| 2009年 3月期 | 1,720 2/4 | 1,100 10/10 | 103,000 2/4 | - | - | +20.95% 2/4 | -23.89% 10/10 |
| 2010年 3月期 | 1,749 8/31 | 1,064 2/9 | 117,100 8/14 | - | - | +14.02% 8/20 | -10.95% 9/29 |
| 2011年 3月期 | 1,344 3/31 | 918 6/9 | 189,100 4/16 | 522億5472万 | 356億9184万 | +15.46% 3/31 | -12.88% 5/27 |
| 2012年 3月期 | 1,430 2/29 | 998 6/9 | 97,700 2/29 | 555億9840万 | 388億224万 | +16.21% 7/15 | -8.62% 6/3 |
| 2013年 3月期 | 1,548 3/15 | 1,063 5/28 | 88,400 3/27 | 601億8624万 | 413億2944万 | +22.63% 7/3 | -15.86% 5/16 |
| 2014年 3月期 | 1,960 10/28 10/25 | 1,307 4/2 | 129,200 3/27 | 762億480万 | 508億1616万 | +13.85% 5/15 | -9.42% 2/4 |
| 2015年 3月期 | 2,693 2/18 | 1,500 5/16 | 199,300 9/19 | 1047億384万 | 583億2000万 | +15.58% 11/19 | -8.93% 5/19 |
| 2016年 3月期 | 2,879 4/30 | 1,960 2/12 | 165,200 3/28 | 1119億3552万 | 762億480万 | +7.96% 3/28 | -18.45% 1/21 |
| 2017年 3月期 | 2,905 3/10 | 2,219 4/11 | 157,800 3/28 | 1129億4640万 | 862億7472万 | +8.3% 5/19 | -8.88% 6/24 |
| 2018年 3月期 | 3,210 12/28 | 2,525 4/14 | 182,400 3/27 | 1248億480万 | 981億7200万 | +6.71% 12/27 | -7.11% 2/15 |
| 2019年 3月期 | 3,385 7/30 | 2,380 3/29 | 265,500 3/26 | 1316億880万 | 925億3440万 | +8.54% 9/26 | -11.27% 12/25 |
| 2020年 3月期 | 2,968 12/13 | 1,980 3/13 | 240,100 3/27 | 1153億9584万 | 769億8240万 | +10.85% 9/20 | -15.16% 3/9 |
| 2021年 3月期 | 2,568 5/29 | 1,993 4/6 | 287,300 3/29 | 998億4384万 | 774億8784万 | +10.89% 5/29 | -8.48% 7/31 |
| 2022年 3月期 | 2,243 4/13 | 1,864 11/30 | 356,000 3/30 | 872億784万 | 724億7232万 | +4.87% 9/13 | -5.57% 5/12 |
| 2023年 3月期 | 2,215 5/10 4/15 | 1,856 9/28 | 284,100 3/29 | 771億2315万 | 646億2328万 | +6.43% 5/9 | -6.05% 8/10 |
| 2024年 3月期 | 3,000 2/5 2/2 | 2,035 4/3 | 352,700 10/30 | 1044億5573万 | 708億5580万 | +10.59% 5/12 | -8.75% 4/19 |
| 2025年 3月期 | 3,160 7/29 | 2,504 4/19 | 178,700 3/27 | 1100億2670万 | 871億8571万 | +6.48% 4/23 | -17.03% 8/5 |
| 2026年 3月期 | 4,420 2/12 | 2,413 4/7 | 223,800 3/27 | 1538億9811万 | 840億1722万 | +17.13% 11/28 | -9.89% 3/23 |
| 最新 | 3,600 2026/5/13 | 57,700 | 1253億4688万 | +0.84% 3,570 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 96%（1.96倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/05/13 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
433円（2002/03/04） - 732%（8.32倍）
3,600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。
