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	12,800	12,960	12,720	12,900	+0.78%	22,600	-	-3.62%	-	-
10/05	12,870	12,920	12,800	12,800	-0.54%	20,300	-	-4.57%	-	-
10/02	12,970	13,020	12,820	12,870	-1.53%	22,500	-	-4.3%	-	-
10/01	12,800	13,070	12,710	13,070	+0.08%	23,000	-	-3.03%	-	-
09/30	12,950	13,170	12,880	13,060	+0.69%	22,500	-	-3.24%	-	-
09/29	13,110	13,110	12,850	12,970	-1.14%	24,400	-	-4.04%	-	-
09/28	13,340	13,340	13,090	13,120	-1.2%	24,700	-	-3.06%	-	-
09/25	13,160	13,280	13,090	13,280	+0.91%	30,200	-	-1.92%	-	-
09/24	13,270	13,270	12,990	13,160	-1.05%	31,700	-	-2.82%	-	-
09/18	13,530	13,530	13,300	13,300	-1.92%	30,400	-	-1.82%	-	-
09/17	13,330	13,560	13,330	13,560	+1.73%	20,200	-	+0.09%	-	-
09/16	13,220	13,330	13,180	13,330	+1.14%	19,900	-	-1.5%	-	-
09/15	13,290	13,290	12,970	13,180	+0.84%	22,900	-	-2.57%	-	-
09/14	13,190	13,310	12,840	13,070	-3.11%	39,600	-	-3.41%	-	-
09/11	13,230	13,620	13,230	13,490	-0.3%	19,000	-	-0.32%	-	-
09/10	13,770	13,770	13,470	13,530	-1.96%	16,200	-	+0.1%	-	-
09/09	13,770	13,840	13,600	13,800	+0.51%	24,300	-	+2.3%	-	-
09/08	13,690	13,780	13,600	13,730	+0.29%	11,400	-	+2.05%	-	-
09/07	13,760	13,800	13,640	13,690	-0.51%	9,600	-	+2%	-	-
09/04	13,690	13,820	13,630	13,760	+0.07%	9,800	-	+2.63%	-	-
09/03	13,820	13,890	13,730	13,750	-0.51%	11,700	-	+2.59%	-	-
09/02	13,850	13,880	13,720	13,820	-0.43%	16,200	-	+3.13%	-	-
09/01	13,730	13,920	13,730	13,880	+0.58%	18,900	-	+3.71%	-	-
08/31	13,690	13,800	13,640	13,800	+0.8%	20,400	-	+3.3%	-	-
08/28	13,710	13,750	13,580	13,690	+0.51%	17,000	-	+2.71%	-	-
08/27	13,610	13,730	13,570	13,620	-0.37%	12,600	-	+2.38%	-	-
08/26	13,630	13,700	13,540	13,670	+0.44%	17,200	-	+2.94%	-	-
08/25	13,750	13,770	13,580	13,610	+0.15%	12,800	-	+2.71%	-	-
08/24	13,570	13,690	13,520	13,590	+0.67%	13,900	-	+2.77%	-	-
08/21	13,550	13,550	13,370	13,500	+0.52%	14,100	-	+2.3%	-	-
08/20	13,370	13,550	13,230	13,430	+1.28%	24,500	-	+1.96%	-	-
08/19	13,310	13,340	13,120	13,260	-0.45%	17,200	-	+0.9%	-	-
08/18	13,260	13,380	13,240	13,320	+0.45%	14,300	-	+1.53%	-	-
08/17	13,390	13,450	13,260	13,260	-0.67%	15,000	-	+1.18%	-	-
08/14	13,190	13,370	13,100	13,350	+1.21%	14,800	-	+1.92%	-	-
08/13	13,130	13,200	13,120	13,190	0%	13,900	-	+0.78%	-	-
08/12	13,300	13,370	13,180	13,190	-0.6%	22,800	-	+0.79%	-	-
08/10	13,060	13,370	13,000	13,270	+1.14%	24,900	-	+1.46%	-	-
08/07	13,090	13,250	13,060	13,120	+0.23%	16,600	-	+0.47%	-	-
08/06	12,920	13,120	12,860	13,090	+1.71%	27,300	-	+0.35%	-	-
08/05	12,920	12,970	12,670	12,870	-0.23%	28,200	-	-1.23%	-	-
08/04	12,890	13,000	12,700	12,900	+0.08%	34,300	-	-0.94%	-	-
08/03	13,370	13,370	12,870	12,890	-3.59%	27,700	-	-1.03%	-	-
07/31	13,660	13,680	13,370	13,370	-1.91%	24,200	-	+2.76%	-	-
07/30	13,650	13,790	13,510	13,630	-0.29%	26,200	-	+5.06%	-	-
07/29	13,500	13,780	13,410	13,670	+1.94%	38,400	-	+5.78%	-	-
07/28	13,440	13,480	13,260	13,410	+0.98%	41,300	-	+4.16%	-	-
07/27	13,050	13,280	13,050	13,280	+1.76%	32,400	-	+3.46%	-	-
07/24	13,030	13,130	12,940	13,050	+0.15%	15,100	-	+1.94%	-	-
07/23	12,840	13,130	12,840	13,030	-0.15%	21,800	-	+1.96%	-	-
07/22	13,040	13,080	12,800	13,050	+0.77%	26,300	-	+2.26%	-	-
07/21	13,110	13,110	12,900	12,950	+0.23%	18,700	-	+1.76%	-	-
07/17	12,890	13,080	12,870	12,920	+0.08%	15,500	-	+1.73%	-	-
07/16	12,990	13,100	12,890	12,910	+0.16%	27,100	-	+1.88%	-	-
07/15	12,680	12,930	12,610	12,890	+1.66%	23,900	-	+1.95%	-	-
07/14	12,800	12,820	12,650	12,680	0%	22,300	-	+0.46%	-	-
07/13	12,980	13,030	12,680	12,680	-2.31%	20,400	-	+0.63%	-	-
07/10	13,280	13,280	12,880	12,980	-0.69%	24,600	-	+3.13%	-	-
07/09	12,900	13,220	12,900	13,070	-0.38%	20,600	-	+4.14%	-	-
07/08	13,180	13,250	13,070	13,120	-0.15%	19,100	-	+4.89%	-	-
07/07	13,090	13,280	13,060	13,140	+1.08%	24,400	-	+5.38%	-	-
07/06	12,970	13,020	12,820	13,000	+2.04%	16,100	-	+4.64%	-	-
07/03	12,820	13,020	12,660	12,740	-0.23%	20,600	-	+2.87%	-	-
07/02	12,840	13,000	12,700	12,770	+0.16%	22,700	-	+3.09%	-	-
07/01	12,750	12,820	12,650	12,750	+0.55%	25,800	-	+2.89%	-	-
06/30	12,940	12,950	12,640	12,680	-2.01%	24,700	-	+2.24%	-	-
06/29	12,630	12,960	12,630	12,940	+2.94%	31,600	-	+4.21%	-	-
06/26	12,440	12,620	12,420	12,570	+1.05%	16,600	-	+1.22%	-	-
06/25	12,600	12,600	12,440	12,440	+0.73%	13,500	-	+0.02%	-	-
06/24	12,470	12,570	12,320	12,350	-0.96%	13,200	-	-0.95%	-	-
06/23	12,280	12,520	12,200	12,470	+0.24%	23,300	-	-0.24%	-	-
06/22	12,460	12,470	12,340	12,440	+0.16%	18,700	-	-0.72%	-	-
06/19	12,600	12,670	12,370	12,420	-0.72%	25,800	-	-1.07%	-	-
06/18	12,470	12,630	12,380	12,510	-0.48%	29,000	-	-0.56%	-	-
06/17	12,340	12,650	12,270	12,570	+3.46%	38,800	-	-0.17%	-	-
06/16	12,210	12,210	11,940	12,150	-1.3%	28,100	-	-3.57%	-	-
06/15	12,430	12,920	12,270	12,310	+0.82%	44,400	-	-2.52%	-	-
06/12	12,230	12,410	12,110	12,210	-0.16%	16,500	-	-3.49%	-	-
06/11	12,340	12,370	12,080	12,230	-0.89%	22,900	-	-3.53%	-	-
06/10	12,290	12,360	12,130	12,340	+1.65%	29,500	-	-2.85%	-	-
06/09	12,440	12,480	12,140	12,140	-1.38%	24,200	-	-4.66%	-	-
06/08	12,070	12,310	12,060	12,310	+1.74%	27,200	-	-3.49%	-	-
06/05	12,120	12,240	12,050	12,100	+0.83%	17,900	-	-5.22%	-	-
06/04	12,150	12,150	12,000	12,000	-1.23%	16,600	-	-6.41%	-	-
06/03	11,990	12,180	11,870	12,150	+1.33%	33,000	-	-5.64%	-	-
06/02	12,010	12,010	11,800	11,990	-0.5%	34,100	-	-7.26%	-	-
06/01	12,740	12,740	12,050	12,050	-5.79%	39,400	-	-7.24%	-	-
05/29	13,000	13,000	12,790	12,790	-0.85%	27,500	-	-2.05%	-	-
05/28	13,000	13,040	12,870	12,900	-0.77%	17,400	-	-1.58%	-	-
05/27	13,060	13,140	12,900	13,000	-0.31%	24,700	-	-1.16%	-	-
05/26	12,970	13,150	12,950	13,040	+0.46%	21,700	-	-1.2%	-	-
05/25	13,050	13,150	12,940	12,980	-0.46%	32,000	-	-1.98%	-	-
05/22	13,210	13,370	13,000	13,040	-1.29%	35,300	-	-1.86%	-	-
05/21	13,180	13,380	13,180	13,210	+0.46%	30,700	-	-0.87%	-	-
05/20	13,210	13,270	13,050	13,150	-0.6%	27,100	-	-1.62%	-	-
05/19	13,140	13,300	13,130	13,230	+1.61%	42,800	-	-1.39%	-	-
05/18	13,090	13,200	12,960	13,020	-0.46%	33,800	-	-3.28%	-	-
05/15	12,800	13,230	12,800	13,080	+2.19%	43,500	-	-3.18%	-	-
05/14	12,790	12,940	12,710	12,800	+0.08%	35,400	-	-5.52%	-	-
05/13	12,830	12,930	12,770	12,790	-0.31%	27,300	-	-5.93%	-	-

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 4月期	3,520 8/17	1,941 2/1	378,610 4/26	12.29	6.78	1.29	0.71	-	-	9.65倍 4/30
2011年 4月期	3,810 3/7	2,201 8/17	340,890 3/7	8.28	4.78	1.28	0.74	513億2832万	296億5187万	7.52倍 4/28
2012年 4月期	3,485 5/2	2,492 12/9	201,370 4/25	15.58	11.14	1.11	0.8	469億4992万	335億7222万	12.99倍 4/27
2013年 4月期	6,680 4/23	2,461 6/4	253,890 4/24	15.6	5.75	1.91	0.71	899億9296万	331億5459万	14.64倍 4/30
2014年 4月期	6,440 5/7	4,100 3/20	382,300 4/24	17.19	10.94	1.7	1.08	867億5968万	552億3520万	12.09倍 4/30
2015年 4月期	6,310 4/7	4,305 5/21	368,500 4/24	14.89	10.16	1.52	1.04	850億832万	579億9696万	14.28倍 4/30
2016年 4月期	10,190 12/8	6,010 5/1	270,600 4/25	16.81	9.91	2.21	1.3	1372億7968万	809億6672万	14.17倍 4/28
2017年 4月期	9,030 3/21	7,080 11/9	369,800 4/25	9.85	7.73	1.66	1.3	1216億5216万	953億8176万	9.62倍 4/28
2018年 4月期	15,760 8/23	8,670 5/1	297,000 4/24	16.85	9.27	2.52	1.39	2123億1872万	1168億224万	11.19倍 4/27
2019年 4月期	10,920 5/7	5,740 12/25	569,200 4/23	13.56	7.13	1.59	0.84	1471億1424万	773億2928万	8.42倍 4/26
2020年 4月期	8,350 2/17	5,900 8/6	459,900 4/27	13.05	9.22	1.15	0.81	1124億9120万	794億8480万	11.56倍 4/30
2021年 4月期	11,280 3/22	6,500 8/26	278,500 4/27	15.05	8.67	1.44	0.83	1519億6416万	875億6800万	13.02倍 4/30
2022年 4月期	11,150 9/10	8,110 3/14	406,200 4/26	14.59	10.61	1.32	0.96	1502億1280万	1092億5792万	11.33倍 4/28
2023年 4月期	9,370 8/19	6,980 6/20	473,600 4/26	24.05	17.91	1.09	0.81	1262億3264万	940億3456万	20.25倍 4/28
2024年 4月期	11,260 4/25	7,140 6/20	645,400 4/25	16.93	10.73	1.24	0.79	1516億9472万	961億9008万	16.27倍 4/30
2025年 4月期	13,790 4/24	10,150 8/5	325,500 4/24	11.75	8.65	1.39	1.02	1857億7888万	1367億4080万	11.36倍 4/30
2026年 4月期	15,450 2/12	12,400 4/30	267,300 4/27	12.48	10.01	1.47	1.18	2081億4240万	-	10.23倍 4/30
最新	12,900 2026/10/6		22,600	-		-		1737億8880万		-

東建コーポレーション（1766）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート