三井住建道路（1776）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,989
- 始値
- 1,990
- 高値
- 1,993
- 安値
- 1,989
- 終値 +0.1%
- 1,991
- 出来高 +550%
- 28,600
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,989 - 株価（25日）
移動平均値 - -0.05%
1,992 - 出来高（5日）
移動平均値 - +191.24%
9,820
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,990 | 1,993 | 1,989 | 1,991 | +0.1% | 28,600 | 184億7150万 | -0.05% | 46.75 | 1.35 |
| 05/11 | 1,989 | 1,991 | 1,989 | 1,989 | -0.05% | 4,400 | 184億5294万 | -0.15% | 46.71 | 1.35 |
| 05/08 | 1,987 | 1,990 | 1,987 | 1,990 | +0.15% | 3,300 | 184億6222万 | -0.1% | 46.73 | 1.35 |
| 05/07 | 1,988 | 1,989 | 1,987 | 1,987 | -0.05% | 5,300 | 184億3439万 | -0.25% | 46.66 | 1.35 |
| 05/01 | 1,987 | 1,988 | 1,987 | 1,988 | +0.05% | 7,500 | 184億4367万 | -0.25% | 46.68 | 1.35 |
| 04/30 | 1,987 | 1,988 | 1,987 | 1,987 | +0.05% | 5,100 | 184億3439万 | -0.3% | 46.66 | 1.35 |
| 04/28 | 1,986 | 1,987 | 1,986 | 1,986 | 0% | 1,300 | 184億2511万 | -0.35% | 46.63 | 1.35 |
| 04/27 | 1,985 | 1,987 | 1,985 | 1,986 | +0.05% | 7,900 | 184億2511万 | -0.4% | 46.63 | 1.35 |
| 04/24 | 1,984 | 1,987 | 1,984 | 1,985 | +0.05% | 8,400 | 184億1583万 | -0.45% | 46.61 | 1.35 |
| 04/23 | 1,984 | 1,987 | 1,984 | 1,984 | 0% | 79,700 | 184億656万 | -0.5% | 46.59 | 1.35 |
| 04/22 | 1,984 | 1,985 | 1,984 | 1,984 | +0.05% | 2,900 | 184億656万 | -0.55% | 46.59 | 1.35 |
| 04/21 | 1,983 | 1,985 | 1,983 | 1,983 | 0% | 8,000 | 183億9728万 | -0.6% | 46.56 | 1.34 |
| 04/20 | 1,996 | 1,996 | 1,983 | 1,983 | -0.7% | 6,300 | 183億9728万 | -0.65% | 46.56 | 1.34 |
| 04/17 | 1,998 | 1,998 | 1,997 | 1,997 | -0.05% | 51,800 | 185億2716万 | +0.05% | 46.89 | 1.35 |
| 04/16 | 1,998 | 1,999 | 1,998 | 1,998 | -0.05% | 15,500 | 185億3644万 | +0.1% | 46.92 | 1.35 |
| 04/15 | 1,998 | 1,999 | 1,998 | 1,999 | +0.05% | 43,600 | 185億4572万 | +0.15% | 46.94 | 1.36 |
| 04/14 | 1,998 | 1,999 | 1,998 | 1,998 | 0% | 32,100 | 185億3644万 | +0.1% | 46.92 | 1.35 |
| 04/13 | 1,998 | 1,999 | 1,998 | 1,998 | 0% | 22,500 | 185億3644万 | +0.91% | 46.92 | 1.35 |
| 04/10 | 1,998 | 1,999 | 1,998 | 1,998 | 0% | 58,000 | 185億3644万 | +1.68% | 46.92 | 1.35 |
| 04/09 | 1,998 | 1,999 | 1,997 | 1,998 | +0.05% | 116,100 | 185億3644万 | +2.36% | 46.92 | 1.35 |
| 04/08 | 1,998 | 1,999 | 1,997 | 1,997 | 0% | 87,800 | 185億2716万 | +3.15% | 46.89 | 1.35 |
| 04/07 | 1,998 | 1,998 | 1,997 | 1,997 | 0% | 25,600 | 185億2716万 | +3.9% | 46.89 | 1.35 |
| 04/06 | 1,998 | 1,998 | 1,997 | 1,997 | 0% | 64,900 | 185億2716万 | +4.61% | 46.89 | 1.35 |
| 04/03 | 1,997 | 1,997 | 1,996 | 1,997 | 0% | 68,300 | 185億2716万 | +5.33% | 46.89 | 1.35 |
| 04/02 | 1,996 | 1,997 | 1,996 | 1,997 | +0.05% | 80,800 | 185億2716万 | +6.11% | 46.89 | 1.35 |
| 04/01 | 1,996 | 1,997 | 1,996 | 1,996 | 0% | 56,500 | 185億1789万 | +6.85% | 46.87 | 1.35 |
| 03/31 | 1,997 | 1,997 | 1,996 | 1,996 | 0% | 80,500 | 185億1789万 | +7.66% | 46.87 | 1.35 |
| 03/30 | 1,995 | 1,999 | 1,995 | 1,996 | +0.1% | 131,800 | 185億1789万 | +8.48% | 46.87 | 1.35 |
| 03/27 | 1,995 | 1,996 | 1,994 | 1,994 | -0.05% | 73,900 | 184億9933万 | +9.14% | 46.82 | 1.35 |
| 03/26 | 1,995 | 1,996 | 1,995 | 1,995 | 0% | 99,000 | 185億861万 | +9.98% | 46.85 | 1.35 |
| 03/25 | 1,996 | 1,996 | 1,995 | 1,995 | 0% | 107,800 | 185億861万 | +10.77% | 46.85 | 1.35 |
| 03/24 | 1,995 | 1,996 | 1,995 | 1,995 | 0% | 118,900 | 185億861万 | +11.64% | 46.85 | 1.35 |
| 03/23 | 1,995 | 1,996 | 1,995 | 1,995 | 0% | 111,900 | 185億861万 | +12.58% | 46.85 | 1.35 |
| 03/19 | 1,996 | 1,996 | 1,995 | 1,995 | -0.05% | 46,500 | 185億861万 | +13.42% | 46.85 | 1.35 |
| 03/18 | 1,996 | 1,997 | 1,995 | 1,996 | +0.05% | 45,800 | 185億1789万 | +14.32% | 46.87 | 1.35 |
| 03/17 | 1,995 | 1,996 | 1,995 | 1,995 | -0.05% | 31,100 | 185億861万 | +15.18% | 46.85 | 1.35 |
| 03/16 | 1,995 | 1,997 | 1,995 | 1,996 | 0% | 87,300 | 185億1789万 | +16.11% | 46.87 | 1.35 |
| 03/13 | 1,995 | 1,996 | 1,995 | 1,996 | 0% | 70,000 | 185億1789万 | +17.07% | 46.87 | 1.35 |
| 03/12 | 1,995 | 1,997 | 1,995 | 1,996 | +0.1% | 378,900 | 185億1789万 | +18.11% | 46.87 | 1.35 |
| 03/11 | 1,995 | 1,996 | 1,994 | 1,994 | +0.1% | 574,400 | 184億9933万 | +19.04% | 46.82 | 1.35 |
| 03/10 | 1,992 | 1,992 | 1,992 | 1,992 | +25.13% | 40,500 | 184億8078万 | +19.93% | 46.78 | 1.35 |
| 03/09 | 1,558 | 1,615 | 1,558 | 1,592 | -2.63% | 13,200 | 147億6978万 | -3.28% | 37.38 | 1.08 |
| 03/06 | 1,621 | 1,661 | 1,621 | 1,635 | -1.33% | 6,000 | 151億6871万 | -0.61% | 38.39 | 1.11 |
| 03/05 | 1,668 | 1,672 | 1,639 | 1,657 | +3.11% | 27,100 | 153億7281万 | +0.91% | 38.91 | 1.12 |
| 03/04 | 1,621 | 1,622 | 1,554 | 1,607 | -1.89% | 47,800 | 149億894万 | -1.89% | 37.74 | 1.09 |
| 03/03 | 1,682 | 1,682 | 1,638 | 1,638 | -2.5% | 11,200 | 151億9654万 | +0.06% | 38.46 | 1.11 |
| 03/02 | 1,640 | 1,680 | 1,640 | 1,680 | -0.24% | 12,100 | 155億8620万 | +2.69% | 39.45 | 1.14 |
| 02/27 | 1,670 | 1,692 | 1,663 | 1,684 | +2.37% | 11,100 | 156億2331万 | +3.12% | 39.54 | 1.14 |
| 02/26 | 1,633 | 1,674 | 1,633 | 1,645 | +0.61% | 8,200 | 152億6148万 | +0.92% | 38.63 | 1.12 |
| 02/25 | 1,657 | 1,657 | 1,633 | 1,635 | -0.73% | 4,800 | 151億6871万 | +0.43% | 38.39 | 1.11 |
| 02/24 | 1,656 | 1,656 | 1,626 | 1,647 | -0.72% | 7,300 | 152億8004万 | +1.17% | 38.67 | 1.12 |
| 02/20 | 1,659 | 1,668 | 1,659 | 1,659 | -0.48% | 4,800 | 153億9137万 | +1.9% | 38.96 | 1.12 |
| 02/19 | 1,660 | 1,670 | 1,660 | 1,667 | -0.18% | 9,300 | 154億6559万 | +2.46% | 39.14 | 1.13 |
| 02/18 | 1,666 | 1,670 | 1,641 | 1,670 | +0.24% | 8,700 | 154億9342万 | +2.77% | 39.21 | 1.13 |
| 02/17 | 1,643 | 1,675 | 1,632 | 1,666 | +1.46% | 14,800 | 154億5631万 | +2.65% | 39.12 | 1.13 |
| 02/16 | 1,644 | 1,649 | 1,610 | 1,642 | +1.42% | 10,100 | 152億3365万 | +1.23% | 38.56 | 1.11 |
| 02/13 | 1,675 | 1,707 | 1,588 | 1,619 | -3.34% | 52,500 | 150億2027万 | -0.18% | 38.02 | 1.1 |
| 02/12 | 1,665 | 1,690 | 1,660 | 1,675 | +0.72% | 27,400 | 155億3981万 | +3.2% | 39.33 | 1.14 |
| 02/10 | 1,662 | 1,665 | 1,645 | 1,663 | +0.06% | 17,200 | 154億2848万 | +2.53% | 39.05 | 1.13 |
| 02/09 | 1,663 | 1,680 | 1,645 | 1,662 | +0.67% | 44,900 | 154億1920万 | +2.53% | 39.03 | 1.13 |
| 02/06 | 1,645 | 1,651 | 1,624 | 1,651 | +0.12% | 7,800 | 153億1715万 | +1.91% | 38.77 | 1.12 |
| 02/05 | 1,630 | 1,655 | 1,630 | 1,649 | +1.54% | 7,600 | 152億9859万 | +1.85% | 38.72 | 1.12 |
| 02/04 | 1,630 | 1,632 | 1,620 | 1,624 | -0.37% | 5,200 | 150億6666万 | +0.37% | 38.13 | 1.1 |
| 02/03 | 1,639 | 1,642 | 1,610 | 1,630 | -0.12% | 7,400 | 151億2232万 | +0.8% | 38.28 | 1.11 |
| 02/02 | 1,606 | 1,638 | 1,598 | 1,632 | +1.43% | 14,100 | 151億4088万 | +0.99% | 38.32 | 1.11 |
| 01/30 | 1,562 | 1,610 | 1,558 | 1,609 | +2.48% | 9,300 | 149億2749万 | -0.31% | 37.78 | 1.09 |
| 01/29 | 1,555 | 1,570 | 1,551 | 1,570 | +0.38% | 9,800 | 145億6567万 | -2.67% | 36.87 | 1.06 |
| 01/28 | 1,563 | 1,573 | 1,557 | 1,564 | -0.26% | 5,300 | 145億1001万 | -3.04% | 36.73 | 1.06 |
| 01/27 | 1,572 | 1,590 | 1,563 | 1,568 | -1.26% | 10,600 | 145億4712万 | -2.79% | 36.82 | 1.06 |
| 01/26 | 1,604 | 1,604 | 1,563 | 1,588 | -0.63% | 8,000 | 147億3267万 | -1.49% | 37.29 | 1.08 |
| 01/23 | 1,595 | 1,615 | 1,561 | 1,598 | -0.87% | 19,900 | 148億2544万 | -0.75% | 37.52 | 1.08 |
| 01/22 | 1,597 | 1,620 | 1,597 | 1,612 | +0.88% | 4,900 | 149億5533万 | +0.31% | 37.85 | 1.09 |
| 01/21 | 1,602 | 1,610 | 1,575 | 1,598 | -0.87% | 16,600 | 148億2544万 | -0.37% | 37.52 | 1.08 |
| 01/20 | 1,634 | 1,634 | 1,611 | 1,612 | -1.1% | 10,700 | 149億5533万 | +0.75% | 37.85 | 1.09 |
| 01/19 | 1,624 | 1,630 | 1,623 | 1,630 | -0.24% | 4,800 | 151億2232万 | +2.13% | 38.28 | 1.11 |
| 01/16 | 1,629 | 1,634 | 1,620 | 1,634 | +0.25% | 5,000 | 151億5943万 | +2.64% | 38.37 | 1.11 |
| 01/15 | 1,626 | 1,630 | 1,618 | 1,630 | +0.25% | 4,900 | 151億2232万 | +2.64% | 38.28 | 1.11 |
| 01/14 | 1,638 | 1,650 | 1,613 | 1,626 | -0.55% | 8,400 | 150億8521万 | +2.72% | 38.18 | 1.1 |
| 01/13 | 1,666 | 1,666 | 1,625 | 1,635 | -0.3% | 8,300 | 151億6871万 | +3.61% | 38.39 | 1.11 |
| 01/09 | 1,631 | 1,650 | 1,620 | 1,640 | +0.61% | 4,700 | 152億1510万 | +4.26% | 38.51 | 1.11 |
| 01/08 | 1,651 | 1,663 | 1,630 | 1,630 | -1.27% | 10,000 | 151億2232万 | +4.02% | 38.28 | 1.11 |
| 01/07 | 1,643 | 1,661 | 1,625 | 1,651 | +0.49% | 10,700 | 153億1715万 | +5.63% | 38.77 | 1.12 |
| 01/06 | 1,647 | 1,647 | 1,626 | 1,643 | +0.37% | 12,400 | 152億4293万 | +5.52% | 38.58 | 1.11 |
| 01/05 | 1,644 | 1,646 | 1,620 | 1,637 | -0.12% | 7,900 | 151億8726万 | +5.61% | 38.44 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 1,632 | 1,639 | 1,599 | 1,639 | +0.18% | 9,800 | 152億582万 | +6.15% | 38.49 | 1.13 |
| 12/29 | 1,633 | 1,645 | 1,606 | 1,636 | +1.61% | 16,700 | 151億7799万 | +6.44% | 38.42 | 1.13 |
| 12/26 | 1,592 | 1,648 | 1,581 | 1,610 | +0.25% | 8,200 | 149億3677万 | +5.16% | 37.81 | 1.11 |
| 12/25 | 1,607 | 1,629 | 1,592 | 1,606 | -0.06% | 12,300 | 148億9966万 | +5.38% | 37.71 | 1.11 |
| 12/24 | 1,575 | 1,617 | 1,561 | 1,607 | +1.97% | 16,500 | 149億894万 | +5.86% | 37.74 | 1.11 |
| 12/23 | 1,573 | 1,580 | 1,540 | 1,576 | +0.19% | 5,900 | 146億2134万 | +4.37% | 37.01 | 1.08 |
| 12/22 | 1,589 | 1,589 | 1,573 | 1,573 | -0.69% | 9,300 | 145億9350万 | +4.45% | 36.94 | 1.08 |
| 12/19 | 1,560 | 1,584 | 1,559 | 1,584 | +1.6% | 9,400 | 146億9556万 | +5.46% | 37.2 | 1.09 |
| 12/18 | 1,546 | 1,559 | 1,509 | 1,559 | +1.5% | 5,900 | 144億6362万 | +4.07% | 36.61 | 1.07 |
| 12/17 | 1,545 | 1,560 | 1,505 | 1,536 | -0.32% | 14,400 | 142億5024万 | +2.81% | 36.07 | 1.06 |
| 12/16 | 1,530 | 1,541 | 1,530 | 1,541 | +0.06% | 2,900 | 142億9662万 | +3.22% | 36.19 | 1.06 |
| 12/15 | 1,520 | 1,540 | 1,519 | 1,540 | +1.58% | 18,400 | 142億8735万 | +3.29% | 36.16 | 1.06 |
| 12/12 | 1,511 | 1,524 | 1,506 | 1,516 | +0.46% | 3,200 | 140億6469万 | +1.88% | 35.6 | 1.04 |
| 12/11 | 1,530 | 1,530 | 1,509 | 1,509 | -0.92% | 8,600 | 139億9974万 | +1.48% | 35.43 | 1.04 |
| 12/10 | 1,508 | 1,526 | 1,508 | 1,523 | +0.99% | 3,500 | 141億2963万 | +2.63% | 35.76 | 1.05 |
| 12/09 | 1,555 | 1,555 | 1,503 | 1,508 | -2.14% | 10,200 | 139億9047万 | +1.69% | 35.41 | 1.04 |
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 | 316 158 6/8 | 108 54 1/16 | 1,417,000 2,834,000 6/11 | - | - | +34.37% 4/8 | -29.29% 1/16 |
| 2009年 3月期 | 236 118 6/16 | 80 40 10/10 | 658,000 1,316,000 4/9 | - | - | +53.7% 3/24 | -43.65% 10/10 |
| 2010年 3月期 | 218 109 8/28 | 126 63 4/3 | 647,000 1,294,000 11/19 | - | - | +31.14% 4/22 | -13.48% 11/27 |
| 2011年 3月期 | 378 189 3/25 | 146 73 11/16 73 11/5 | 589,500 1,179,000 4/22 | 35億689万 | 13億5451万 | +70.17% 3/24 | -13.59% 5/21 |
| 2012年 3月期 | 468 234 1/18 | 160 80 8/9 | 1,331,000 2,662,000 1/18 | 43億4187万 | 14億8440万 | +74.16% 1/17 | -17.41% 8/9 |
| 2013年 3月期 | 470 235 2/12 | 216 108 8/9 | 503,500 1,007,000 2/12 | 43億6042万 | 20億394万 | +26.8% 12/19 | -26.03% 6/4 |
| 2014年 3月期 | 614 307 9/18 | 356 178 4/2 | 517,000 1,034,000 4/23 | 56億9638万 | 33億279万 | +20.64% 9/19 9/10 | -14.72% 6/7 |
| 2015年 3月期 | 570 285 12/12 | 406 203 4/11 | 250,000 500,000 4/23 | 52億8817万 | 37億6666万 | +9.17% 4/27 | -7.01% 5/21 |
| 2016年 3月期 | 600 300 4/27 | 362 181 2/12 | 392,000 784,000 4/24 | 55億6650万 | 33億5845万 | +15.89% 4/18 | -20% 8/25 |
| 2017年 3月期 | 586 293 8/24 | 364 182 6/24 | 973,500 1,947,000 8/24 | 54億3661万 | 33億7701万 | +20.21% 8/24 | -10.51% 5/19 |
| 2018年 3月期 | 798 399 1/11 399 1/10 | 450 225 4/12 | 190,500 381,000 10/24 | 74億344万 | 41億7487万 | +10.55% 11/13 | -9.25% 2/6 |
| 2019年 3月期 | 778 389 9/6 | 608 12/26 | 56,000 112,000 4/4 | 72億1789万 | 56億4072万 | +7.51% 2/6 | -10.02% 12/26 |
| 2020年 3月期 | 1,040 2/4 | 687 3/10 | 84,100 3/6 | 96億4860万 | 63億7364万 | +14.89% 1/21 | -19.52% 3/9 |
| 2021年 3月期 | 1,087 3/22 | 688 4/6 | 69,200 8/6 | 100億8464万 | 63億8292万 | +14.79% 10/9 | -7.58% 7/31 |
| 2022年 3月期 | 1,170 2/24 | 916 8/20 | 58,900 8/20 | 108億5467万 | 84億9819万 | +11.68% 12/13 | -7.88% 5/10 |
| 2023年 3月期 | 1,087 4/4 | 800 11/18 | 69,400 2/8 | 100億8464万 | 74億2200万 | +8.21% 2/8 | -9.23% 5/12 |
| 2024年 3月期 | 1,300 3/5 | 847 4/12 | 158,500 1/4 | 120億6075万 | 78億5804万 | +9.11% 9/19 | -9.53% 4/17 |
| 2025年 3月期 | 1,378 3/11 | 875 8/5 | 111,600 2/12 | 127億8439万 | 81億1781万 | +13.18% 2/10 | -18.98% 8/5 |
| 2026年 3月期 | 1,999 3/30 | 1,246 4/7 | 574,400 3/11 | 185億4572万 | 115億5976万 | +19.94% 3/10 | -4.18% 10/2 |
| 最新 | 1,991 2026/5/12 | 28,600 | 184億7150万 | -0.05% 1,992 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/27
- -65%（0.35倍）
- 1998/12/29 vs 1997/12/25
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/29
- 0%（1倍）
- 2000/12/28 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/27
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/05/12 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
80円（2008/10/10） - 2389%（24.89倍）
1,991円（5/12）
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。
