- 1762
- 2026/10/05
- 時価
- 1378億円
- PER 予
- 11.03倍
- 2010年以降
- 7.35-20.68倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.51-1.13倍
（2010-2026年） - 配当 予
- 3.64%
- ROE 予
- 8.49%
- ROA 予
- 4.24%
- 資料
- Link
- CSV,JSON
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
10/5
- 前日 (10/2)
- 4,040
- 始値
- 4,030
- 高値
- 4,035
- 安値
- 3,940
- 終値 -1.98%
- 3,960
- 出来高 +80.19%
- 58,200
乖離率
- 株価（5日）
移動平均値 - -1.98%
4,040 - 株価（25日）
移動平均値 - -4.35%
4,140 - 出来高（5日）
移動平均値 - +25.32%
46,440
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 4,030 | 4,035 | 3,940 | 3,960 | -1.98% | 58,200 | - | -4.35% | - | - |
| 10/02 | 3,995 | 4,060 | 3,980 | 4,040 | -0.62% | 32,300 | - | -2.51% | - | - |
| 10/01 | 4,040 | 4,065 | 4,010 | 4,065 | -0.49% | 48,200 | - | -1.86% | - | - |
| 09/30 | 4,050 | 4,110 | 4,025 | 4,085 | +0.86% | 40,500 | - | -1.33% | - | - |
| 09/29 | 4,115 | 4,115 | 4,035 | 4,050 | -4.03% | 53,000 | - | -2.08% | - | - |
| 09/28 | 4,260 | 4,270 | 4,205 | 4,220 | 0% | 64,800 | - | +2.13% | - | - |
| 09/25 | 4,255 | 4,260 | 4,210 | 4,220 | -0.35% | 39,800 | - | +2.43% | - | - |
| 09/24 | 4,235 | 4,255 | 4,210 | 4,235 | -0.59% | 57,800 | - | +3.02% | - | - |
| 09/18 | 4,275 | 4,275 | 4,190 | 4,260 | -0.47% | 53,700 | - | +3.9% | - | - |
| 09/17 | 4,190 | 4,280 | 4,190 | 4,280 | +3.38% | 41,700 | - | +4.65% | - | - |
| 09/16 | 4,090 | 4,190 | 4,090 | 4,140 | +1.35% | 32,800 | - | +1.55% | - | - |
| 09/15 | 4,110 | 4,120 | 4,065 | 4,085 | -0.37% | 25,400 | - | +0.44% | - | - |
| 09/14 | 4,085 | 4,135 | 4,065 | 4,100 | +1.11% | 24,000 | - | +1.03% | - | - |
| 09/11 | 4,030 | 4,090 | 4,000 | 4,055 | -0.25% | 40,300 | - | +0.15% | - | - |
| 09/10 | 4,100 | 4,100 | 4,035 | 4,065 | -1.93% | 35,400 | - | +0.59% | - | - |
| 09/09 | 4,095 | 4,170 | 4,045 | 4,145 | +1.22% | 34,300 | - | +2.96% | - | - |
| 09/08 | 4,120 | 4,170 | 4,095 | 4,095 | -1.21% | 34,700 | - | +2.2% | - | - |
| 09/07 | 4,165 | 4,190 | 4,120 | 4,145 | +0.48% | 27,900 | - | +3.83% | - | - |
| 09/04 | 4,180 | 4,210 | 4,110 | 4,125 | -1.32% | 33,100 | - | +3.75% | - | - |
| 09/03 | 4,200 | 4,215 | 4,145 | 4,180 | -0.71% | 49,600 | - | +5.48% | - | - |
| 09/02 | 4,250 | 4,305 | 4,200 | 4,210 | -2.55% | 64,500 | - | +6.64% | - | - |
| 09/01 | 4,235 | 4,320 | 4,230 | 4,320 | +2.01% | 58,000 | - | +9.84% | - | - |
| 08/31 | 4,155 | 4,265 | 4,125 | 4,235 | +3.29% | 83,500 | - | +8.2% | - | - |
| 08/28 | 4,120 | 4,130 | 4,080 | 4,100 | +0.37% | 31,600 | - | +5.24% | - | - |
| 08/27 | 4,050 | 4,115 | 4,040 | 4,085 | +0.86% | 36,600 | - | +5.2% | - | - |
| 08/26 | 4,030 | 4,065 | 4,020 | 4,050 | +1.38% | 31,900 | - | +4.65% | - | - |
| 08/25 | 4,015 | 4,060 | 3,980 | 3,995 | -0.5% | 36,000 | - | +3.58% | - | - |
| 08/24 | 4,020 | 4,040 | 4,000 | 4,015 | +0.37% | 23,300 | - | +4.48% | - | - |
| 08/21 | 3,955 | 4,015 | 3,935 | 4,000 | +1.27% | 26,000 | - | +4.44% | - | - |
| 08/20 | 3,905 | 3,960 | 3,900 | 3,950 | +1.02% | 30,900 | - | +3.51% | - | - |
| 08/19 | 3,985 | 3,995 | 3,875 | 3,910 | -2.13% | 36,100 | - | +2.84% | - | - |
| 08/18 | 3,950 | 4,050 | 3,935 | 3,995 | +0.88% | 39,000 | - | +5.44% | - | - |
| 08/17 | 4,025 | 4,055 | 3,960 | 3,960 | -1% | 33,000 | - | +4.93% | - | - |
| 08/14 | 3,970 | 4,000 | 3,935 | 4,000 | +0.76% | 32,800 | - | +6.35% | - | - |
| 08/13 | 3,885 | 3,985 | 3,885 | 3,970 | +2.32% | 44,500 | - | +5.98% | - | - |
| 08/12 | 3,890 | 3,900 | 3,850 | 3,880 | +0.13% | 32,200 | - | +3.91% | - | - |
| 08/10 | 3,875 | 3,890 | 3,840 | 3,875 | +0.52% | 27,700 | - | +4% | - | - |
| 08/07 | 3,840 | 3,930 | 3,805 | 3,855 | -0.13% | 52,500 | - | +3.71% | - | - |
| 08/06 | 3,905 | 3,960 | 3,810 | 3,860 | +4.47% | 109,300 | - | +4.13% | - | - |
| 08/05 | 3,740 | 3,750 | 3,695 | 3,695 | +0.68% | 49,200 | - | 0% | - | - |
| 08/04 | 3,685 | 3,725 | 3,670 | 3,670 | -1.61% | 33,100 | - | -0.54% | - | - |
| 08/03 | 3,715 | 3,740 | 3,640 | 3,730 | -0.13% | 50,300 | - | +1.14% | - | - |
| 07/31 | 3,765 | 3,795 | 3,710 | 3,735 | -1.58% | 51,100 | - | +1.55% | - | - |
| 07/30 | 3,780 | 3,815 | 3,740 | 3,795 | -0.26% | 60,700 | - | +3.46% | - | - |
| 07/29 | 3,825 | 3,885 | 3,725 | 3,805 | -1.04% | 103,000 | - | +4.13% | - | - |
| 07/28 | 3,870 | 3,895 | 3,810 | 3,845 | +0.13% | 52,200 | - | +5.63% | - | - |
| 07/27 | 3,850 | 3,865 | 3,820 | 3,840 | +1.32% | 40,400 | - | +5.93% | - | - |
| 07/24 | 3,755 | 3,795 | 3,740 | 3,790 | +0.4% | 27,600 | - | +4.96% | - | - |
| 07/23 | 3,760 | 3,795 | 3,750 | 3,775 | +0.4% | 32,900 | - | +4.89% | - | - |
| 07/22 | 3,700 | 3,795 | 3,675 | 3,760 | +0.8% | 42,400 | - | +4.85% | - | - |
| 07/21 | 3,690 | 3,800 | 3,665 | 3,730 | +2.33% | 78,600 | - | +4.34% | - | - |
| 07/17 | 3,645 | 3,695 | 3,605 | 3,645 | -0.95% | 81,300 | - | +2.16% | - | - |
| 07/16 | 3,670 | 3,730 | 3,660 | 3,680 | +0.55% | 36,500 | - | +3.37% | - | - |
| 07/15 | 3,635 | 3,675 | 3,615 | 3,660 | +1.95% | 37,000 | - | +3.13% | - | - |
| 07/14 | 3,595 | 3,630 | 3,590 | 3,590 | -0.14% | 23,300 | - | +1.44% | - | - |
| 07/13 | 3,660 | 3,670 | 3,575 | 3,595 | -0.69% | 46,500 | - | +1.84% | - | - |
| 07/10 | 3,680 | 3,685 | 3,595 | 3,620 | 0% | 33,100 | - | +2.75% | - | - |
| 07/09 | 3,580 | 3,645 | 3,575 | 3,620 | -0.14% | 29,600 | - | +2.99% | - | - |
| 07/08 | 3,700 | 3,700 | 3,625 | 3,625 | -1.63% | 28,700 | - | +3.48% | - | - |
| 07/07 | 3,710 | 3,730 | 3,665 | 3,685 | +0.41% | 30,800 | - | +5.5% | - | - |
| 07/06 | 3,685 | 3,745 | 3,655 | 3,670 | +0.55% | 42,100 | - | +5.49% | - | - |
| 07/03 | 3,655 | 3,675 | 3,610 | 3,650 | +1.39% | 37,600 | - | +5.19% | - | - |
| 07/02 | 3,600 | 3,670 | 3,580 | 3,600 | +1.27% | 60,800 | - | +3.81% | - | - |
| 07/01 | 3,590 | 3,605 | 3,555 | 3,555 | -0.97% | 36,300 | - | +2.57% | - | - |
| 06/30 | 3,615 | 3,630 | 3,565 | 3,590 | -0.28% | 86,400 | - | +3.58% | - | - |
| 06/29 | 3,530 | 3,600 | 3,515 | 3,600 | +2.86% | 55,800 | - | +3.81% | - | - |
| 06/26 | 3,485 | 3,535 | 3,475 | 3,500 | +1.01% | 31,000 | - | +0.98% | - | - |
| 06/25 | 3,470 | 3,480 | 3,445 | 3,465 | +0.14% | 27,400 | - | -0.06% | - | - |
| 06/24 | 3,465 | 3,495 | 3,455 | 3,460 | +0.14% | 25,500 | - | -0.35% | - | - |
| 06/23 | 3,505 | 3,540 | 3,455 | 3,455 | -0.58% | 39,500 | - | -0.69% | - | - |
| 06/22 | 3,500 | 3,500 | 3,455 | 3,475 | -0.29% | 36,000 | - | -0.32% | - | - |
| 06/19 | 3,475 | 3,505 | 3,425 | 3,485 | +0.29% | 58,200 | - | -0.2% | - | - |
| 06/18 | 3,490 | 3,505 | 3,460 | 3,475 | +0.43% | 42,500 | - | -0.8% | - | - |
| 06/17 | 3,475 | 3,515 | 3,460 | 3,460 | -0.43% | 33,400 | - | -1.37% | - | - |
| 06/16 | 3,590 | 3,590 | 3,470 | 3,475 | -2.39% | 45,600 | - | -1.08% | - | - |
| 06/15 | 3,510 | 3,600 | 3,500 | 3,560 | +3.19% | 62,300 | - | +1.19% | - | - |
| 06/12 | 3,415 | 3,455 | 3,410 | 3,450 | +1.47% | 55,400 | - | -1.99% | - | - |
| 06/11 | 3,420 | 3,425 | 3,330 | 3,400 | -0.15% | 41,000 | - | -3.46% | - | - |
| 06/10 | 3,400 | 3,420 | 3,390 | 3,405 | +0.89% | 34,800 | - | -3.4% | - | - |
| 06/09 | 3,455 | 3,470 | 3,370 | 3,375 | -1.17% | 44,400 | - | -4.28% | - | - |
| 06/08 | 3,360 | 3,420 | 3,360 | 3,415 | 0% | 61,800 | - | -3.18% | - | - |
| 06/05 | 3,390 | 3,450 | 3,355 | 3,415 | +2.71% | 43,100 | - | -3.2% | - | - |
| 06/04 | 3,355 | 3,375 | 3,325 | 3,325 | -1.34% | 44,000 | - | -5.67% | - | - |
| 06/03 | 3,345 | 3,385 | 3,320 | 3,370 | +0.75% | 52,000 | - | -4.45% | - | - |
| 06/02 | 3,415 | 3,415 | 3,330 | 3,345 | -3.04% | 65,100 | - | -5.27% | - | - |
| 06/01 | 3,565 | 3,565 | 3,450 | 3,450 | -4.17% | 50,600 | - | -2.43% | - | - |
| 05/29 | 3,560 | 3,605 | 3,545 | 3,600 | +1.27% | 69,000 | - | +1.69% | - | - |
| 05/28 | 3,555 | 3,585 | 3,520 | 3,555 | 0% | 45,200 | - | +0.45% | - | - |
| 05/27 | 3,595 | 3,600 | 3,540 | 3,555 | -2.34% | 44,000 | - | +0.45% | - | - |
| 05/26 | 3,540 | 3,675 | 3,510 | 3,640 | +2.82% | 60,500 | - | +2.85% | - | - |
| 05/25 | 3,530 | 3,580 | 3,480 | 3,540 | +0.28% | 75,700 | - | +0.08% | - | - |
| 05/22 | 3,590 | 3,590 | 3,510 | 3,530 | -1.67% | 52,100 | - | -0.28% | - | - |
| 05/21 | 3,650 | 3,660 | 3,590 | 3,590 | -1.1% | 59,300 | - | +1.3% | - | - |
| 05/20 | 3,640 | 3,640 | 3,515 | 3,630 | -0.27% | 92,100 | - | +2.34% | - | - |
| 05/19 | 3,650 | 3,730 | 3,640 | 3,640 | +0.83% | 64,000 | - | +2.48% | - | - |
| 05/18 | 3,710 | 3,735 | 3,560 | 3,610 | -3.86% | 81,900 | - | +1.43% | - | - |
| 05/15 | 3,650 | 3,770 | 3,615 | 3,755 | +4.16% | 122,200 | - | +5.36% | - | - |
| 05/14 | 3,665 | 3,750 | 3,605 | 3,605 | +0.14% | 160,500 | - | +1.18% | - | - |
| 05/13 | 3,625 | 3,625 | 3,560 | 3,600 | 0% | 57,700 | - | +0.84% | - | - |
| 05/12 | 3,620 | 3,675 | 3,595 | 3,600 | +0.28% | 50,600 | - | +0.64% | - | - |
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 | 3,960 2026/10/5 | 58,200 | 1378億8156万 | -4.35% 4,140 | |||
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）
- 2026/10/05 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
433円（2002/03/04） - 816%（9.16倍）
3,960円（10/5）
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。
