工藤建設（1764）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,938
- 始値
- 2,892
- 高値
- 3,000
- 安値
- 2,887
- 終値 -1.06%
- 2,907
- 出来高 -51.22%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.69%
2,887 - 株価（25日）
移動平均値 - -5.62%
3,080 - 出来高（5日）
移動平均値 - +21.95%
1,640
2025/12/24～2026/05/29
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 | ||||||||||
| 05/29 | 2,892 | 3,000 | 2,887 | 2,907 | -1.06% | 2,000 | 38億6985万 | -5.62% | 9.06 | 0.63 |
| 05/28 | 2,910 | 3,005 | 2,910 | 2,938 | +2.05% | 4,100 | 39億1112万 | -5.04% | 9.15 | 0.63 |
| 05/27 | 2,850 | 2,879 | 2,850 | 2,879 | +0.66% | 400 | 38億3258万 | -7.34% | 8.97 | 0.62 |
| 05/26 | 2,830 | 2,860 | 2,830 | 2,860 | +0.35% | 600 | 38億728万 | -8.39% | 8.91 | 0.62 |
| 05/25 | 2,851 | 2,880 | 2,850 | 2,850 | -1.04% | 1,100 | 37億9397万 | -9.12% | 8.88 | 0.61 |
| 05/22 | 2,830 | 2,880 | 2,830 | 2,880 | +1.77% | 1,000 | 38億3391万 | -8.57% | 8.97 | 0.62 |
| 05/21 | 2,886 | 2,889 | 2,799 | 2,830 | -1.6% | 5,100 | 37億6735万 | -10.56% | 8.82 | 0.61 |
| 05/20 | 2,959 | 2,959 | 2,850 | 2,876 | -2.97% | 5,100 | 38億2858万 | -9.5% | 8.96 | 0.62 |
| 05/19 | 2,952 | 2,967 | 2,937 | 2,964 | -0.1% | 800 | 39億4573万 | -7.11% | 9.23 | 0.64 |
| 05/18 | 3,050 | 3,050 | 2,929 | 2,967 | -4.29% | 7,900 | 39億4972万 | -7.37% | 9.24 | 0.64 |
| 05/15 | 3,040 | 3,115 | 3,040 | 3,100 | -0.32% | 2,300 | 41億2678万 | -3.46% | 9.66 | 0.67 |
| 05/14 | 3,150 | 3,150 | 3,050 | 3,110 | -0.96% | 2,200 | 41億4009万 | -3.21% | 9.69 | 0.67 |
| 05/13 | 3,145 | 3,145 | 3,140 | 3,140 | -2.03% | 1,100 | 41億8003万 | -2.27% | 9.78 | 0.68 |
| 05/12 | 3,195 | 3,205 | 3,160 | 3,205 | -0.16% | 500 | 42億6656万 | -0.19% | 9.99 | 0.69 |
| 05/11 | 3,240 | 3,260 | 3,210 | 3,210 | -1.38% | 2,500 | 42億7321万 | +0.12% | 10 | 0.69 |
| 05/08 | 3,305 | 3,315 | 3,255 | 3,255 | -1.51% | 1,200 | 43億3312万 | +1.78% | 10.14 | 0.7 |
| 05/07 | 3,315 | 3,315 | 3,280 | 3,305 | -0.45% | 700 | 43億9968万 | +3.67% | 10.3 | 0.71 |
| 05/01 | 3,320 | 3,320 | 3,320 | 3,320 | +2% | 1,100 | 44億1965万 | +4.4% | 10.34 | 0.71 |
| 04/30 | 3,165 | 3,305 | 3,165 | 3,255 | +2.84% | 900 | 43億3312万 | +2.68% | 10.14 | 0.7 |
| 04/28 | 3,165 | 3,165 | 3,165 | 3,165 | -0.16% | 200 | 42億1331万 | 0% | 9.86 | 0.68 |
| 04/27 | 3,160 | 3,170 | 3,160 | 3,170 | +0.32% | 400 | 42億1996万 | +0.13% | 9.88 | 0.68 |
| 04/24 | 3,150 | 3,160 | 3,150 | 3,160 | +0.64% | 200 | 42億665万 | -0.03% | 9.85 | 0.68 |
| 04/23 | 3,210 | 3,210 | 3,140 | 3,140 | -3.09% | 1,200 | 41億8003万 | -0.66% | 9.78 | 0.68 |
| 04/22 | 3,255 | 3,280 | 3,240 | 3,240 | -1.22% | 500 | 43億1315万 | +2.5% | 10.09 | 0.7 |
| 04/21 | 3,285 | 3,300 | 3,280 | 3,280 | +0.77% | 700 | 43億6640万 | +3.83% | 10.22 | 0.71 |
| 04/20 | 3,260 | 3,265 | 3,255 | 3,255 | -0.15% | 400 | 43億3312万 | +3.1% | 10.14 | 0.7 |
| 04/17 | 3,285 | 3,285 | 3,260 | 3,260 | 0% | 300 | 43億3977万 | +3.39% | 10.16 | 0.7 |
| 04/16 | 3,195 | 3,260 | 3,180 | 3,260 | +1.88% | 800 | 43億3977万 | +3.33% | 10.16 | 0.7 |
| 04/15 | 3,210 | 3,210 | 3,200 | 3,200 | -0.31% | 2,900 | 42億5990万 | +1.39% | 9.97 | 0.69 |
| 04/14 | 3,230 | 3,230 | 3,210 | 3,210 | -0.16% | 300 | 42億7321万 | +1.65% | 10 | 0.69 |
| 04/13 | 3,190 | 3,235 | 3,190 | 3,215 | +0.78% | 800 | 42億7987万 | +1.93% | 10.02 | 0.69 |
| 04/10 | 3,205 | 3,205 | 3,190 | 3,190 | -0.47% | 600 | 42億4659万 | +1.05% | 9.94 | 0.69 |
| 04/09 | 3,270 | 3,270 | 3,205 | 3,205 | -1.99% | 800 | 42億6656万 | +1.26% | 9.99 | 0.69 |
| 04/08 | 3,200 | 3,270 | 3,165 | 3,270 | +3.65% | 1,500 | 43億5308万 | +3.35% | 10.19 | 0.7 |
| 04/07 | 3,155 | 3,155 | 3,155 | 3,155 | +0.16% | 100 | 41億9999万 | -0.35% | 9.83 | 0.68 |
| 04/06 | 3,135 | 3,150 | 3,125 | 3,150 | +0.96% | 400 | 41億9334万 | -0.76% | 9.81 | 0.68 |
| 04/03 | 3,110 | 3,120 | 3,105 | 3,120 | +1.46% | 500 | 41億5340万 | -1.95% | 9.72 | 0.67 |
| 04/02 | 3,075 | 3,130 | 3,075 | 3,075 | -0.49% | 1,100 | 40億9350万 | -3.64% | 9.58 | 0.66 |
| 04/01 | 3,080 | 3,105 | 3,070 | 3,090 | +2.66% | 1,100 | 41億1346万 | -3.53% | 9.63 | 0.67 |
| 03/31 | 3,000 | 3,060 | 2,986 | 3,010 | 0% | 2,400 | 40億697万 | -6.38% | 9.38 | 0.65 |
| 03/30 | 3,015 | 3,040 | 2,960 | 3,010 | -2.59% | 4,300 | 40億697万 | -6.78% | 9.38 | 0.65 |
| 03/27 | 3,055 | 3,090 | 3,055 | 3,090 | +0.49% | 700 | 41億1346万 | -4.66% | 9.63 | 0.67 |
| 03/26 | 3,165 | 3,165 | 3,075 | 3,075 | -1.91% | 2,000 | 40億9350万 | -5.36% | 9.58 | 0.66 |
| 03/25 | 3,175 | 3,215 | 3,105 | 3,135 | -1.57% | 1,700 | 41億7337万 | -3.78% | 9.77 | 0.67 |
| 03/24 | 3,080 | 3,185 | 3,075 | 3,185 | +4.6% | 900 | 42億3993万 | -2.42% | 9.92 | 0.69 |
| 03/23 | 3,060 | 3,110 | 3,045 | 3,045 | -3.64% | 2,800 | 40億5356万 | -6.91% | 9.49 | 0.66 |
| 03/19 | 3,110 | 3,160 | 3,015 | 3,160 | +0.8% | 3,300 | 42億665万 | -3.57% | 9.85 | 0.68 |
| 03/18 | 3,130 | 3,135 | 3,130 | 3,135 | -2.03% | 200 | 41億7337万 | -4.25% | 9.77 | 0.67 |
| 03/17 | 3,255 | 3,255 | 3,200 | 3,200 | -0.78% | 300 | 42億5990万 | -2.2% | 9.97 | 0.69 |
| 03/16 | 3,175 | 3,230 | 3,175 | 3,225 | +2.22% | 1,000 | 42億9318万 | -1.26% | 10.05 | 0.69 |
| 03/13 | 3,230 | 3,230 | 3,155 | 3,155 | -4.39% | 800 | 41億9999万 | -3.16% | 9.83 | 0.68 |
| 03/12 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 43億9302万 | +1.51% | 10.28 | 0.71 |
| 03/11 | 3,300 | 3,300 | 3,300 | 3,300 | +1.85% | 100 | 43億9302万 | +1.91% | 10.28 | 0.71 |
| 03/10 | 3,175 | 3,240 | 3,175 | 3,240 | +4.35% | 2,100 | 43億1315万 | +0.47% | 10.09 | 0.7 |
| 03/09 | 3,135 | 3,145 | 2,991 | 3,105 | -5.91% | 7,800 | 41億3343万 | -3.39% | 9.67 | 0.67 |
| 03/06 | 3,370 | 3,370 | 3,300 | 3,300 | -2.37% | 500 | 43億9302万 | +2.84% | 10.28 | 0.71 |
| 03/05 | 3,290 | 3,385 | 3,280 | 3,380 | +5.62% | 2,200 | 44億9952万 | +5.82% | 10.53 | 0.73 |
| 03/04 | 3,280 | 3,280 | 3,115 | 3,200 | -3.03% | 3,400 | 42億5990万 | +0.79% | 9.97 | 0.69 |
| 03/03 | 3,365 | 3,375 | 3,300 | 3,300 | -1.64% | 1,500 | 43億9302万 | +4.3% | 10.28 | 0.71 |
| 03/02 | 3,370 | 3,370 | 3,275 | 3,355 | -0.3% | 2,000 | 44億6624万 | +6.54% | 10.45 | 0.72 |
| 02/27 | 3,340 | 3,400 | 3,340 | 3,365 | +0.9% | 1,100 | 44億7955万 | +7.47% | 10.48 | 0.72 |
| 02/26 | 3,360 | 3,435 | 3,310 | 3,335 | -1.04% | 1,800 | 44億3961万 | +7.1% | 10.39 | 0.72 |
| 02/25 | 3,410 | 3,410 | 3,370 | 3,370 | -1.17% | 700 | 44億8621万 | +8.74% | 10.5 | 0.73 |
| 02/24 | 3,360 | 3,450 | 3,360 | 3,410 | +1.79% | 800 | 45億3946万 | +10.68% | 10.62 | 0.73 |
| 02/20 | 3,455 | 3,495 | 3,330 | 3,350 | +1.06% | 2,000 | 44億5958万 | +9.44% | 10.44 | 0.72 |
| 02/19 | 3,290 | 3,315 | 3,290 | 3,315 | +0.61% | 400 | 44億1299万 | +8.87% | 10.33 | 0.71 |
| 02/18 | 3,260 | 3,295 | 3,260 | 3,295 | +0.15% | 200 | 43億8636万 | +8.75% | 10.27 | 0.71 |
| 02/17 | 3,270 | 3,290 | 3,270 | 3,290 | 0% | 400 | 43億7971万 | +9.12% | 10.25 | 0.71 |
| 02/16 | 3,320 | 3,340 | 3,280 | 3,290 | -1.64% | 4,300 | 43億7971万 | +9.67% | 10.25 | 0.71 |
| 02/13 | 3,405 | 3,495 | 3,265 | 3,345 | +4.69% | 7,700 | 44億5293万 | +11.99% | 10.42 | 0.72 |
| 02/12 | 3,140 | 3,260 | 3,135 | 3,195 | +3.4% | 6,000 | 42億5324万 | +7.58% | 9.95 | 0.69 |
| 02/10 | 3,105 | 3,145 | 3,090 | 3,090 | +0.16% | 3,100 | 41億1346万 | +4.5% | 9.63 | 0.67 |
| 02/09 | 3,080 | 3,150 | 3,080 | 3,085 | +0.98% | 1,700 | 41億681万 | +4.58% | 9.61 | 0.66 |
| 02/06 | 3,030 | 3,055 | 3,030 | 3,055 | +0.83% | 1,100 | 40億6687万 | +3.81% | 9.52 | 0.66 |
| 02/05 | 2,981 | 3,030 | 2,981 | 3,030 | +1.64% | 1,400 | 40億3359万 | +3.17% | 9.44 | 0.65 |
| 02/04 | 2,981 | 2,981 | 2,981 | 2,981 | 0% | 200 | 39億6836万 | +1.64% | 9.29 | 0.64 |
| 02/03 | 2,980 | 3,000 | 2,980 | 2,981 | +0.27% | 1,700 | 39億6836万 | +1.81% | 9.29 | 0.64 |
| 02/02 | 2,972 | 2,973 | 2,972 | 2,973 | +0.44% | 300 | 39億5771万 | +1.71% | 9.26 | 0.64 |
| 01/30 | 3,000 | 3,000 | 2,945 | 2,960 | -0.74% | 1,800 | 39億4041万 | +1.37% | 9.22 | 0.64 |
| 01/28 | 2,915 | 3,010 | 2,915 | 2,982 | +2.3% | 3,200 | 39億6969万 | +2.26% | 9.29 | 0.64 |
| 01/27 | 2,915 | 2,915 | 2,915 | 2,915 | +0.28% | 100 | 38億8050万 | +0.14% | 9.08 | 0.63 |
| 01/26 | 2,927 | 2,928 | 2,907 | 2,907 | -0.75% | 600 | 38億6985万 | 0% | 9.06 | 0.63 |
| 01/23 | 2,911 | 2,929 | 2,911 | 2,929 | 0% | 500 | 38億9914万 | +0.9% | 9.13 | 0.63 |
| 01/22 | 2,910 | 2,929 | 2,906 | 2,929 | +0.76% | 800 | 38億9914万 | +1.03% | 9.13 | 0.63 |
| 01/21 | 2,921 | 2,921 | 2,907 | 2,907 | -0.82% | 800 | 38億6985万 | +0.45% | 9.06 | 0.63 |
| 01/20 | 2,955 | 2,955 | 2,930 | 2,931 | -0.64% | 1,100 | 39億180万 | +1.38% | 9.13 | 0.63 |
| 01/19 | 2,949 | 2,950 | 2,925 | 2,950 | +0.72% | 1,200 | 39億2709万 | +2.22% | 9.19 | 0.63 |
| 01/16 | 2,920 | 2,950 | 2,920 | 2,929 | +0.45% | 1,500 | 38億9914万 | +1.7% | 9.13 | 0.63 |
| 01/15 | 2,915 | 2,916 | 2,915 | 2,916 | -0.98% | 200 | 38億8183万 | +1.43% | 9.09 | 0.63 |
| 01/14 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 300 | 39億2044万 | +2.61% | 9.18 | 0.63 |
| 01/13 | 2,921 | 2,945 | 2,921 | 2,945 | +0.82% | 1,300 | 39億2044万 | +2.72% | 9.18 | 0.63 |
| 01/09 | 2,921 | 2,947 | 2,921 | 2,921 | +0.03% | 700 | 38億8849万 | +2.06% | 9.1 | 0.63 |
| 01/08 | 2,970 | 2,970 | 2,920 | 2,920 | -1.35% | 2,000 | 38億8716万 | +2.1% | 9.1 | 0.63 |
| 01/07 | 2,960 | 2,960 | 2,960 | 2,960 | +1.68% | 100 | 39億4041万 | +3.64% | 9.22 | 0.64 |
| 01/06 | 2,933 | 2,935 | 2,911 | 2,911 | +0.97% | 1,700 | 38億7518万 | +2.1% | 9.07 | 0.63 |
| 01/05 | 2,950 | 2,950 | 2,853 | 2,883 | -0.93% | 2,300 | 38億3790万 | +1.26% | 8.98 | 0.62 |
| 2025 | ||||||||||
| 12/29 | 2,950 | 2,950 | 2,856 | 2,910 | +0.14% | 2,500 | 38億7385万 | +2.32% | 9.07 | 0.64 |
| 12/26 | 2,906 | 2,906 | 2,906 | 2,906 | 0% | 100 | 38億6852万 | +2.47% | 9.05 | 0.64 |
| 12/25 | 2,921 | 2,925 | 2,906 | 2,906 | -0.48% | 300 | 38億6852万 | +2.76% | 9.05 | 0.64 |
| 12/24 | 2,890 | 2,934 | 2,890 | 2,920 | +2.06% | 1,500 | 38億8716万 | +3.47% | 9.1 | 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 6月期 | 1,900 190 7/6 190 7/5 | 1,020 102 1/11 | 2,300 23,000 1/28 | - | - | +16.64% 6/20 | -25.81% 1/16 |
| 2009年 6月期 | 1,610 161 7/23 | 690 69 3/13 | 6,300 63,000 11/10 | - | - | +37.42% 6/1 | -24.49% 11/11 |
| 2010年 6月期 | 1,410 141 1/21 | 870 87 11/24 | 1,900 19,000 6/22 | - | - | +23.45% 1/21 | -22.84% 11/24 |
| 2011年 6月期 | 1,560 156 3/14 | 1,050 105 12/13 105 11/5 他2件 | 10,200 102,000 3/14 | 20億7670万 | 13億9778万 | +23.93% 3/24 | -13.51% 11/4 |
| 2012年 6月期 | 1,420 142 5/9 142 4/10 | 1,090 109 11/24 | 2,200 22,000 7/12 | 18億9033万 | 14億5102万 | +10.58% 1/17 | -9.56% 7/24 |
| 2013年 6月期 | 1,760 176 5/22 176 5/21 | 1,180 118 7/24 | 5,100 51,000 4/23 | 23億4294万 | 15億7083万 | +8.49% 9/24 | -16.37% 6/7 |
| 2014年 6月期 | 2,000 200 9/11 | 1,400 140 9/6 140 9/5 他3件 | 13,900 139,000 9/11 | 26億6244万 | 18億6370万 | +31.58% 9/10 | -4.5% 10/8 |
| 2015年 6月期 | 3,130 313 4/28 | 1,680 168 8/13 168 7/15 | 70,300 703,000 2/19 | 41億6671万 | 22億3644万 | +23.05% 2/19 | -13.11% 7/10 |
| 2016年 6月期 | 2,380 238 7/17 238 7/1 | 1,750 175 8/25 | 7,500 75,000 5/9 | 31億6830万 | 23億2963万 | +8.52% 5/24 | -13.41% 8/24 |
| 2017年 6月期 | 2,880 288 6/26 | 1,880 188 7/19 | 35,700 357,000 8/24 | 38億3391万 | 25億269万 | +16.26% 8/24 | -7.54% 9/30 |
| 2018年 6月期 | 3,090 309 12/11 | 2,050 3/29 | 36,500 365,000 12/11 | 41億1346万 | 27億2900万 | +11.1% 8/14 | -8.23% 2/15 |
| 2019年 6月期 | 2,990 6/19 | 2,052 12/26 | 11,900 5/13 | 39億8034万 | 27億3166万 | +8% 8/28 | -9.59% 7/1 |
| 2020年 6月期 | 2,676 7/23 | 1,502 3/13 | 11,000 6/29 | 35億6234万 | 19億9949万 | +17.29% 5/11 | -23.22% 3/13 |
| 2021年 6月期 | 2,949 6/10 | 1,896 8/3 | 15,200 6/29 | 39億2576万 | 25億2399万 | +15.91% 4/5 | -15.66% 7/13 |
| 2022年 6月期 | 2,647 6/13 | 2,050 1/28 1/27 | 7,000 6/29 | 35億2373万 | 27億2900万 | +10.92% 4/11 | -13.42% 7/1 |
| 2023年 6月期 | 2,720 6/28 | 2,100 7/28 7/21 他2件 | 6,900 6/20 | 36億2091万 | 27億9556万 | +8.28% 1/10 1/6 | -8.92% 7/4 |
| 2024年 6月期 | 3,350 5/31 | 2,300 8/23 | 8,400 6/27 | 44億5958万 | 30億6180万 | +11.23% 5/31 | -14.09% 8/2 |
| 2025年 6月期 | 3,110 4/2 | 2,031 8/5 | 14,300 4/2 | 41億4009万 | 27億370万 | +12.33% 4/2 | -20.22% 8/5 |
| 最新 | 2,907 2026/5/29 | 2,000 | 38億6985万 | -5.62% 3,080 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/24
- -45%（0.55倍）
- 1999/12/28 vs 1998/12/25
- -5%（0.95倍）
- 2000/12/25 vs 1999/12/28
- -13%（0.87倍）
- 2001/12/26 vs 2000/12/25
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/26
- -16%（0.84倍）
- 2003/12/29 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/29
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/24 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/24
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/28 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/28
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/29 vs 2024/12/30
- 10%（1.1倍）
- 2026/05/29 vs 2025/12/29
- 0%（1倍）
- 過去安値
690円（2009/03/13） - 321%（4.21倍）
2,907円（5/29）
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。
