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
10/06	2,680	2,680	2,680	2,680	+0.15%	500	-	-0.81%	-	-
10/05	2,670	2,720	2,670	2,676	+0.22%	700	-	-1.07%	-	-
10/02	2,670	2,670	2,670	2,670	+0.34%	100	-	-1.4%	-	-
10/01	2,680	2,680	2,661	2,661	-0.34%	500	-	-1.81%	-	-
09/30	2,680	2,685	2,670	2,670	+0.11%	300	-	-1.55%	-	-
09/29	2,699	2,700	2,667	2,667	-1.15%	800	-	-1.7%	-	-
09/28	2,687	2,698	2,671	2,698	+0.19%	400	-	-0.66%	-	-
09/25	2,693	2,693	2,693	2,693	-0.66%	300	-	-0.92%	-	-
09/24	2,683	2,711	2,683	2,711	+1.12%	300	-	-0.37%	-	-
09/18	2,678	2,700	2,678	2,681	+0.6%	400	-	-1.43%	-	-
09/17	2,714	2,714	2,665	2,665	-1.3%	500	-	-2.06%	-	-
09/16	2,700	2,700	2,700	2,700	0%	400	-	-0.81%	-	-
09/15	2,700	2,700	2,700	2,700	+0.41%	400	-	-1.03%	-	-
09/14	2,689	2,689	2,680	2,689	+0.34%	300	-	-1.39%	-	-
09/11	2,680	2,680	2,680	2,680	+0.15%	200	-	-1.72%	-	-
09/10	2,719	2,719	2,676	2,676	-1.76%	500	-	-1.83%	-	-
09/09	2,740	2,740	2,680	2,724	-0.58%	1,600	-	-0.07%	-	-
09/08	2,731	2,750	2,730	2,740	+0.33%	500	-	+0.59%	-	-
09/07	2,729	2,731	2,729	2,731	+0.07%	700	-	+0.33%	-	-
09/04	2,729	2,729	2,729	2,729	0%	300	-	+0.29%	-	-
09/03	2,740	2,740	2,729	2,729	-0.58%	600	-	+0.37%	-	-
09/02	2,744	2,745	2,744	2,745	+0.04%	500	-	+0.99%	-	-
09/01	2,746	2,746	2,682	2,744	-0.15%	1,700	-	+1.03%	-	-
08/31	2,759	2,760	2,748	2,748	+0.59%	400	-	+1.25%	-	-
08/28	2,727	2,732	2,727	2,732	-0.87%	200	-	+0.7%	-	-
08/26	2,735	2,756	2,735	2,756	-0.07%	400	-	+1.62%	-	-
08/25	2,727	2,758	2,727	2,758	+1.4%	1,100	-	+1.73%	-	-
08/24	2,746	2,749	2,716	2,720	+0.33%	400	-	+0.37%	-	-
08/21	2,706	2,711	2,706	2,711	+0.18%	200	-	+0.07%	-	-
08/20	2,740	2,740	2,706	2,706	-1.24%	300	-	-0.11%	-	-
08/19	2,740	2,740	2,740	2,740	-0.36%	200	-	+1.14%	-	-
08/18	2,750	2,750	2,750	2,750	0%	1,000	-	+1.59%	-	-
08/17	2,725	2,750	2,708	2,750	+1.59%	2,100	-	+1.66%	-	-
08/14	2,725	2,725	2,704	2,707	+0.26%	700	-	+0.11%	-	-
08/13	2,693	2,728	2,693	2,700	+0.3%	1,600	-	-0.15%	-	-
08/12	2,823	2,823	2,690	2,692	-5.18%	6,800	-	-0.37%	-	-
08/10	2,702	2,840	2,702	2,839	+6.05%	3,600	-	+5.15%	-	-
08/07	2,680	2,680	2,677	2,677	-0.11%	300	-	-0.52%	-	-
08/06	2,681	2,681	2,680	2,680	+0.19%	300	-	-0.33%	-	-
08/05	2,676	2,683	2,675	2,675	-0.04%	400	-	-0.52%	-	-
08/04	2,675	2,676	2,675	2,676	+0.04%	600	-	-0.48%	-	-
08/03	2,675	2,675	2,675	2,675	0%	300	-	-0.89%	-	-
07/31	2,690	2,710	2,675	2,675	-1.29%	800	-	-1.22%	-	-
07/30	2,660	2,710	2,660	2,710	+1.5%	600	-	-0.22%	-	-
07/28	2,694	2,694	2,670	2,670	-1.48%	2,900	-	-2.02%	-	-
07/27	2,690	2,710	2,690	2,710	+0.74%	1,400	-	-0.88%	-	-
07/24	2,700	2,701	2,690	2,690	-0.74%	700	-	-1.9%	-	-
07/23	2,698	2,710	2,698	2,710	+0.15%	300	-	-1.49%	-	-
07/22	2,707	2,707	2,706	2,706	0%	300	-	-1.92%	-	-
07/21	2,706	2,706	2,706	2,706	-1.71%	100	-	-2.24%	-	-
07/17	2,767	2,767	2,719	2,753	+1.32%	1,700	-	-0.86%	-	-
07/16	2,681	2,722	2,681	2,717	+0.97%	2,800	-	-2.41%	-	-
07/15	2,723	2,723	2,685	2,691	-0.96%	800	-	-3.62%	-	-
07/14	2,695	2,717	2,690	2,717	+0.7%	600	-	-3%	-	-
07/13	2,690	2,700	2,670	2,698	+0.3%	1,300	-	-3.99%	-	-
07/10	2,725	2,725	2,666	2,690	-1.1%	1,000	-	-4.58%	-	-
07/09	2,713	2,720	2,712	2,720	+0.04%	300	-	-3.85%	-	-
07/08	2,705	2,719	2,702	2,719	+0.52%	800	-	-4.16%	-	-
07/07	2,658	2,705	2,657	2,705	+2.11%	1,000	-	-4.92%	-	-
07/06	2,650	2,650	2,630	2,649	+0.72%	1,100	-	-7.18%	-	-
07/03	2,611	2,630	2,611	2,630	0%	1,500	-	-8.2%	-	-
07/02	2,622	2,630	2,605	2,630	+0.19%	1,200	-	-8.55%	-	-
07/01	2,635	2,636	2,620	2,625	-1.57%	2,800	-	-9.14%	-	-
06/30	2,680	2,680	2,641	2,667	-0.49%	2,300	-	-8%	-	-
06/29	2,708	2,710	2,600	2,680	-8.38%	8,700	-	-7.78%	-	-
06/26	2,891	2,925	2,890	2,925	+0.86%	3,100	-	+0.41%	-	-
06/25	2,895	2,905	2,895	2,900	+0.21%	1,100	-	-0.38%	-	-
06/24	2,922	2,922	2,889	2,894	-0.96%	1,500	-	-0.52%	-	-
06/23	2,879	2,922	2,879	2,922	+0.55%	2,000	-	+0.48%	-	-
06/22	2,896	2,909	2,881	2,906	+0.21%	3,200	-	-0.14%	-	-
06/19	2,904	2,910	2,888	2,900	-0.14%	4,600	-	-0.41%	-	-
06/18	2,935	2,935	2,900	2,904	-0.85%	1,900	-	-0.55%	-	-
06/17	2,925	2,929	2,911	2,929	+0.14%	700	-	+0.03%	-	-
06/16	2,942	2,942	2,925	2,925	0%	900	-	-0.41%	-	-
06/15	2,929	2,945	2,921	2,925	-0.14%	2,400	-	-0.78%	-	-
06/12	2,938	2,938	2,900	2,929	+0.24%	1,400	-	-1.01%	-	-
06/11	2,940	2,940	2,921	2,922	-0.03%	500	-	-1.68%	-	-
06/10	2,922	2,943	2,922	2,923	-0.37%	1,300	-	-2.18%	-	-
06/09	2,938	2,938	2,932	2,934	+0.82%	900	-	-2.33%	-	-
06/08	2,914	2,924	2,905	2,910	-1.22%	3,200	-	-3.51%	-	-
06/05	2,915	2,946	2,915	2,946	+1.03%	900	-	-2.68%	-	-
06/04	2,915	2,950	2,911	2,916	-0.31%	800	-	-3.95%	-	-
06/03	2,973	2,973	2,924	2,925	-0.51%	1,200	-	-3.94%	-	-
06/02	2,911	2,940	2,911	2,940	+0.65%	800	-	-3.73%	-	-
06/01	2,949	2,949	2,910	2,921	+0.48%	2,600	-	-4.73%	-	-
05/29	2,892	3,000	2,887	2,907	-1.06%	2,000	-	-5.62%	-	-
05/28	2,910	3,005	2,910	2,938	+2.05%	4,100	-	-5.04%	-	-
05/27	2,850	2,879	2,850	2,879	+0.66%	400	-	-7.34%	-	-
05/26	2,830	2,860	2,830	2,860	+0.35%	600	-	-8.39%	-	-
05/25	2,851	2,880	2,850	2,850	-1.04%	1,100	-	-9.12%	-	-
05/22	2,830	2,880	2,830	2,880	+1.77%	1,000	-	-8.57%	-	-
05/21	2,886	2,889	2,799	2,830	-1.6%	5,100	-	-10.56%	-	-
05/20	2,959	2,959	2,850	2,876	-2.97%	5,100	-	-9.5%	-	-
05/19	2,952	2,967	2,937	2,964	-0.1%	800	-	-7.11%	-	-
05/18	3,050	3,050	2,929	2,967	-4.29%	7,900	-	-7.37%	-	-
05/15	3,040	3,115	3,040	3,100	-0.32%	2,300	-	-3.46%	-	-
05/14	3,150	3,150	3,050	3,110	-0.96%	2,200	-	-3.21%	-	-
05/13	3,145	3,145	3,140	3,140	-2.03%	1,100	-	-2.27%	-	-
05/12	3,195	3,205	3,160	3,205	-0.16%	500	-	-0.19%	-	-
05/11	3,240	3,260	3,210	3,210	-1.38%	2,500	-	+0.12%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 6月期	1,410 141 1/21	870 87 11/24	1,900 19,000 6/22	7.7	4.75	0.94	0.58	-	-	6.99倍 6/29
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	7.68	5.17	0.95	0.64	20億7670万	13億9778万	6.16倍 6/30
2012年 6月期	1,420 142 5/9 142 4/10	1,090 109 11/24	2,200 22,000 7/12	7.41	5.69	0.79	0.61	18億9033万	14億5102万	6.52倍 6/29
2013年 6月期	1,760 176 5/22 176 5/21	1,180 118 7/24	5,100 51,000 4/23	12.5	8.38	0.92	0.62	23億4294万	15億7083万	10.02倍 6/28
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	21.11	14.77	0.99	0.7	26億6244万	18億6370万	18.47倍 6/30
2015年 6月期	3,130 313 4/28	1,680 168 8/13 168 7/15	70,300 703,000 2/19	26.17	14.05	1.46	0.78	41億6671万	22億3644万	20.07倍 6/29
2016年 6月期	2,380 238 7/17 238 7/1	1,750 175 8/25	7,500 75,000 5/9	5.08	3.73	0.95	0.7	31億6830万	23億2963万	4.18倍 6/30
2017年 6月期	2,880 288 6/26	1,880 188 7/19	35,700 357,000 8/24	8.44	5.51	1.06	0.69	38億3391万	25億269万	7.42倍 6/30
2018年 6月期	3,090 309 12/11	2,050 3/29	36,500 365,000 12/11	9.21	6.11	1.05	0.7	41億1346万	27億2900万	6.45倍 6/28
2019年 6月期	2,990 6/19	2,052 12/26	11,900 5/13	5.47	3.75	0.86	0.59	39億8034万	27億3166万	4.81倍 6/28
2020年 6月期	2,676 7/23	1,502 3/13	11,000 6/29	7.45	4.18	0.74	0.41	35億6234万	19億9949万	5.89倍 6/30
2021年 6月期	2,949 6/10	1,896 8/3	15,200 6/29	9.46	6.09	0.77	0.49	39億2576万	25億2399万	7.82倍 6/30
2022年 6月期	2,647 6/13	2,050 1/28 1/27	7,000 6/29	26.32	20.38	0.71	0.55	35億2373万	27億2900万	22.02倍 6/30
2023年 6月期	2,720 6/28	2,100 7/28 7/21 他2件	6,900 6/20	25.14	19.41	0.72	0.56	36億2091万	27億9556万	22.53倍 6/30
2024年 6月期	3,350 5/31	2,300 8/23	8,400 6/27	23.82	16.36	0.86	0.59	44億5958万	30億6180万	19.43倍 6/28
2025年 6月期	3,110 4/2	2,031 8/5	14,300 4/2	8	5.23	0.72	0.47	41億4009万	27億370万	6.95倍 6/30
2026年 6月期	3,495 2/20 2/13	2,595 7/2	13,800 7/16	8.27	6.14	0.74	0.55	46億5261万	34億5451万	6.31倍 6/30
最新	2,680 2026/10/6		500	-		-		35億6766万		-

工藤建設（1764）のPER（株価収益率）の推移

2026/05/11～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート