- 1799
- 2026/09/30
- 時価
- 698億円
- PER 予
- 13.79倍
- 2010年以降
- 4.59-17.47倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.31-1.07倍
（2010-2026年） - 配当 予
- 4.78%
- ROE 予
- 5.92%
- ROA 予
- 5.08%
- 資料
- Link
- CSV,JSON
第一建設工業（1799）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,300
- 始値
- 3,325
- 高値
- 3,350
- 安値
- 3,300
- 終値 +1.52%
- 3,350
- 出来高 -1.63%
- 12,100
乖離率
- 株価（5日）
移動平均値 - -0.21%
3,357 - 株価（25日）
移動平均値 - +0.72%
3,326 - 出来高（5日）
移動平均値 - -34.17%
18,380
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 3,325 | 3,350 | 3,300 | 3,350 | +1.52% | 12,100 | - | +0.72% | - | - |
| 09/29 | 3,375 | 3,375 | 3,300 | 3,300 | -2.22% | 12,300 | - | -0.69% | - | - |
| 09/28 | 3,405 | 3,405 | 3,360 | 3,375 | 0% | 11,300 | - | +1.6% | - | - |
| 09/25 | 3,395 | 3,415 | 3,365 | 3,375 | -0.3% | 15,600 | - | +1.81% | - | - |
| 09/24 | 3,330 | 3,415 | 3,310 | 3,385 | +2.27% | 40,600 | - | +2.27% | - | - |
| 09/18 | 3,310 | 3,340 | 3,295 | 3,310 | 0% | 13,500 | - | +0.12% | - | - |
| 09/17 | 3,320 | 3,340 | 3,275 | 3,310 | +0.15% | 21,300 | - | +0.09% | - | - |
| 09/16 | 3,310 | 3,340 | 3,270 | 3,305 | -0.15% | 19,700 | - | -0.09% | - | - |
| 09/15 | 3,295 | 3,335 | 3,270 | 3,310 | +0.15% | 5,900 | - | +0.09% | - | - |
| 09/14 | 3,250 | 3,320 | 3,250 | 3,305 | +1.69% | 16,200 | - | +0.03% | - | - |
| 09/11 | 3,270 | 3,270 | 3,220 | 3,250 | -1.52% | 24,400 | - | -1.63% | - | - |
| 09/10 | 3,350 | 3,350 | 3,290 | 3,300 | -1.2% | 20,200 | - | -0.21% | - | - |
| 09/09 | 3,300 | 3,360 | 3,300 | 3,340 | +0.6% | 16,900 | - | +0.91% | - | - |
| 09/08 | 3,320 | 3,365 | 3,285 | 3,320 | -0.15% | 15,700 | - | +0.15% | - | - |
| 09/07 | 3,275 | 3,335 | 3,275 | 3,325 | +1.37% | 11,700 | - | +0.18% | - | - |
| 09/04 | 3,310 | 3,310 | 3,275 | 3,280 | -0.91% | 10,100 | - | -1.32% | - | - |
| 09/03 | 3,305 | 3,325 | 3,290 | 3,310 | +0.15% | 13,600 | - | -0.6% | - | - |
| 09/02 | 3,325 | 3,360 | 3,305 | 3,305 | -1.49% | 15,300 | - | -0.9% | - | - |
| 09/01 | 3,365 | 3,385 | 3,350 | 3,355 | +0.15% | 13,800 | - | +0.48% | - | - |
| 08/31 | 3,335 | 3,380 | 3,335 | 3,350 | -0.89% | 13,300 | - | +0.21% | - | - |
| 08/28 | 3,370 | 3,395 | 3,360 | 3,380 | +0.45% | 8,100 | - | +1.05% | - | - |
| 08/27 | 3,355 | 3,385 | 3,330 | 3,365 | -0.59% | 6,700 | - | +0.63% | - | - |
| 08/26 | 3,305 | 3,395 | 3,295 | 3,385 | +2.89% | 20,300 | - | +1.23% | - | - |
| 08/25 | 3,250 | 3,300 | 3,250 | 3,290 | +0.46% | 19,300 | - | -1.53% | - | - |
| 08/24 | 3,270 | 3,310 | 3,255 | 3,275 | +0.15% | 24,600 | - | -1.98% | - | - |
| 08/21 | 3,240 | 3,275 | 3,235 | 3,270 | -0.15% | 17,000 | - | -2.15% | - | - |
| 08/20 | 3,220 | 3,275 | 3,220 | 3,275 | +2.18% | 12,500 | - | -2.09% | - | - |
| 08/19 | 3,240 | 3,240 | 3,195 | 3,205 | -1.54% | 28,900 | - | -4.3% | - | - |
| 08/18 | 3,295 | 3,295 | 3,255 | 3,255 | -0.91% | 12,400 | - | -2.98% | - | - |
| 08/17 | 3,340 | 3,355 | 3,280 | 3,285 | -1.5% | 26,600 | - | -2.29% | - | - |
| 08/14 | 3,340 | 3,345 | 3,300 | 3,335 | +0.45% | 21,000 | - | -0.92% | - | - |
| 08/13 | 3,285 | 3,320 | 3,280 | 3,320 | +1.07% | 18,200 | - | -1.45% | - | - |
| 08/12 | 3,245 | 3,330 | 3,245 | 3,285 | +1.23% | 24,300 | - | -2.7% | - | - |
| 08/10 | 3,280 | 3,285 | 3,245 | 3,245 | -1.22% | 17,100 | - | -4.16% | - | - |
| 08/07 | 3,330 | 3,340 | 3,285 | 3,285 | -1.35% | 18,400 | - | -3.27% | - | - |
| 08/06 | 3,370 | 3,390 | 3,325 | 3,330 | -1.19% | 12,700 | - | -2.12% | - | - |
| 08/05 | 3,300 | 3,380 | 3,255 | 3,370 | -3.3% | 37,000 | - | -1% | - | - |
| 08/04 | 3,425 | 3,510 | 3,415 | 3,485 | +2.05% | 25,500 | - | +2.41% | - | - |
| 08/03 | 3,480 | 3,480 | 3,355 | 3,415 | -1.01% | 12,100 | - | +0.5% | - | - |
| 07/31 | 3,435 | 3,485 | 3,405 | 3,450 | +1.02% | 12,100 | - | +1.68% | - | - |
| 07/30 | 3,420 | 3,450 | 3,390 | 3,415 | -0.58% | 10,700 | - | +0.83% | - | - |
| 07/29 | 3,450 | 3,450 | 3,355 | 3,435 | +0.73% | 26,400 | - | +1.57% | - | - |
| 07/28 | 3,435 | 3,435 | 3,365 | 3,410 | -1.45% | 23,100 | - | +0.98% | - | - |
| 07/27 | 3,415 | 3,480 | 3,400 | 3,460 | +1.76% | 13,300 | - | +2.46% | - | - |
| 07/24 | 3,340 | 3,400 | 3,305 | 3,400 | +1.19% | 17,000 | - | +0.8% | - | - |
| 07/23 | 3,370 | 3,400 | 3,335 | 3,360 | -0.3% | 28,900 | - | -0.36% | - | - |
| 07/22 | 3,320 | 3,410 | 3,310 | 3,370 | +1.81% | 25,800 | - | -0.06% | - | - |
| 07/21 | 3,270 | 3,335 | 3,265 | 3,310 | +1.22% | 22,300 | - | -1.72% | - | - |
| 07/17 | 3,300 | 3,300 | 3,225 | 3,270 | -0.91% | 18,000 | - | -2.88% | - | - |
| 07/16 | 3,355 | 3,355 | 3,300 | 3,300 | -1.64% | 10,900 | - | -1.81% | - | - |
| 07/15 | 3,385 | 3,385 | 3,315 | 3,355 | -0.45% | 35,000 | - | +0.06% | - | - |
| 07/14 | 3,340 | 3,370 | 3,320 | 3,370 | +0.45% | 12,400 | - | +0.78% | - | - |
| 07/13 | 3,405 | 3,440 | 3,325 | 3,355 | -2.04% | 19,600 | - | +0.63% | - | - |
| 07/10 | 3,425 | 3,470 | 3,410 | 3,425 | +0.88% | 13,200 | - | +2.98% | - | - |
| 07/09 | 3,400 | 3,420 | 3,360 | 3,395 | -0.44% | 18,000 | - | +2.32% | - | - |
| 07/08 | 3,480 | 3,545 | 3,405 | 3,410 | -2.71% | 13,000 | - | +2.99% | - | - |
| 07/07 | 3,660 | 3,660 | 3,495 | 3,505 | -0.43% | 75,800 | - | +6.15% | - | - |
| 07/06 | 3,510 | 3,600 | 3,505 | 3,520 | +0.86% | 26,500 | - | +7.02% | - | - |
| 07/03 | 3,435 | 3,495 | 3,435 | 3,490 | +1.45% | 21,600 | - | +6.63% | - | - |
| 07/02 | 3,385 | 3,475 | 3,375 | 3,440 | +1.47% | 15,200 | - | +5.36% | - | - |
| 07/01 | 3,385 | 3,410 | 3,345 | 3,390 | +1.8% | 13,600 | - | +4.08% | - | - |
| 06/30 | 3,390 | 3,390 | 3,285 | 3,330 | -0.89% | 18,200 | - | +2.37% | - | - |
| 06/29 | 3,300 | 3,375 | 3,300 | 3,360 | +1.82% | 15,800 | - | +3.42% | - | - |
| 06/26 | 3,265 | 3,310 | 3,255 | 3,300 | +0.15% | 24,100 | - | +1.69% | - | - |
| 06/25 | 3,285 | 3,345 | 3,275 | 3,295 | +0.3% | 12,000 | - | +1.67% | - | - |
| 06/24 | 3,285 | 3,305 | 3,235 | 3,285 | -1.2% | 24,300 | - | +1.45% | - | - |
| 06/23 | 3,400 | 3,415 | 3,300 | 3,325 | -2.21% | 13,900 | - | +2.75% | - | - |
| 06/22 | 3,370 | 3,405 | 3,360 | 3,400 | +1.19% | 10,700 | - | +5.2% | - | - |
| 06/19 | 3,385 | 3,435 | 3,360 | 3,360 | -0.3% | 38,100 | - | +4.15% | - | - |
| 06/18 | 3,420 | 3,420 | 3,365 | 3,370 | 0% | 30,400 | - | +4.5% | - | - |
| 06/17 | 3,240 | 3,400 | 3,235 | 3,370 | +2.9% | 36,700 | - | +4.59% | - | - |
| 06/16 | 3,290 | 3,290 | 3,215 | 3,275 | 0% | 13,200 | - | +0.92% | - | - |
| 06/15 | 3,140 | 3,280 | 3,135 | 3,275 | +4.8% | 28,400 | - | +0.03% | - | - |
| 06/12 | 3,125 | 3,150 | 3,070 | 3,125 | +0.64% | 23,100 | - | -5.3% | - | - |
| 06/11 | 3,115 | 3,115 | 3,020 | 3,105 | -0.32% | 45,400 | - | -6.67% | - | - |
| 06/10 | 3,130 | 3,130 | 3,080 | 3,115 | -0.64% | 18,700 | - | -7.24% | - | - |
| 06/09 | 3,190 | 3,200 | 3,120 | 3,135 | -0.16% | 21,200 | - | -7.33% | - | - |
| 06/08 | 3,175 | 3,190 | 3,095 | 3,140 | -3.24% | 38,200 | - | -7.81% | - | - |
| 06/05 | 3,175 | 3,270 | 3,175 | 3,245 | +0.93% | 19,200 | - | -5.39% | - | - |
| 06/04 | 3,180 | 3,230 | 3,155 | 3,215 | +0.94% | 26,900 | - | -6.62% | - | - |
| 06/03 | 3,185 | 3,220 | 3,165 | 3,185 | +0.63% | 25,800 | - | -8% | - | - |
| 06/02 | 3,160 | 3,195 | 3,110 | 3,165 | +0.8% | 31,300 | - | -9.1% | - | - |
| 06/01 | 3,295 | 3,295 | 3,100 | 3,140 | -4.12% | 55,300 | - | -10.36% | - | - |
| 05/29 | 3,235 | 3,340 | 3,210 | 3,275 | +0.61% | 69,100 | - | -7.2% | - | - |
| 05/28 | 3,290 | 3,295 | 3,185 | 3,255 | -0.61% | 57,900 | - | -8.18% | - | - |
| 05/27 | 3,245 | 3,280 | 3,170 | 3,275 | +1.39% | 46,600 | - | -8.11% | - | - |
| 05/26 | 3,270 | 3,285 | 3,210 | 3,230 | -0.77% | 35,800 | - | -9.85% | - | - |
| 05/25 | 3,240 | 3,290 | 3,225 | 3,255 | +1.56% | 37,000 | - | -9.68% | - | - |
| 05/22 | 3,260 | 3,260 | 3,175 | 3,205 | -0.77% | 46,600 | - | -11.63% | - | - |
| 05/21 | 3,265 | 3,325 | 3,210 | 3,230 | 0% | 31,200 | - | -11.58% | - | - |
| 05/20 | 3,215 | 3,245 | 3,155 | 3,230 | +0.31% | 47,500 | - | -12.25% | - | - |
| 05/19 | 3,255 | 3,330 | 3,200 | 3,220 | -1.08% | 34,400 | - | -13.23% | - | - |
| 05/18 | 3,335 | 3,340 | 3,195 | 3,255 | -2.54% | 61,700 | - | -12.99% | - | - |
| 05/15 | 3,305 | 3,395 | 3,300 | 3,340 | +1.21% | 54,600 | - | -11.24% | - | - |
| 05/14 | 3,465 | 3,520 | 3,235 | 3,300 | -16.14% | 287,100 | - | -12.77% | - | - |
| 05/13 | 4,010 | 4,010 | 3,900 | 3,935 | -1.63% | 21,500 | - | +3.39% | - | - |
| 05/12 | 3,925 | 4,010 | 3,925 | 4,000 | +1.91% | 33,200 | - | +5.1% | - | - |
| 05/11 | 3,800 | 3,925 | 3,800 | 3,925 | +3.02% | 18,200 | - | +3.21% | - | - |
| 05/08 | 3,840 | 3,860 | 3,750 | 3,810 | -1.68% | 25,000 | - | +0.32% | - | - |
| 05/07 | 3,845 | 3,925 | 3,835 | 3,875 | +3.47% | 26,800 | - | +2.03% | - | - |
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 | 1,210 7/17 | 728 3/28 3/26 | 163,000 7/17 | - | - | +10.43% 11/8 | -12.42% 9/26 |
| 2009年 3月期 | 843 7/1 | 560 12/30 12/29 他3件 | 35,000 9/3 | - | - | +15.23% 1/19 | -12.13% 9/2 |
| 2010年 3月期 | 800 9/1 | 581 11/9 | 16,600 10/5 | - | - | +9.93% 6/29 | -11.58% 10/1 |
| 2011年 3月期 | 799 5/18 5/13 | 490 10/8 | 242,500 3/14 | 174億6493万 | 107億1066万 | +16.91% 3/14 | -17.65% 10/8 |
| 2012年 3月期 | 789 3/7 | 641 6/29 | 51,200 3/7 | 172億4634万 | 140億1129万 | +5.84% 3/7 2/24 | -5.79% 6/17 |
| 2013年 3月期 | 916 3/12 | 679 5/30 | 40,700 1/30 | 200億2237万 | 148億4191万 | +10.24% 1/30 | -4.27% 5/25 |
| 2014年 3月期 | 1,540 9/11 | 850 4/3 | 128,700 9/11 | 336億6207万 | 185億7971万 | +30.63% 9/10 | -13.71% 12/19 |
| 2015年 3月期 | 1,687 9/9 | 1,211 5/20 | 103,400 7/18 | 351億8827万 | 252億5963万 | +15.42% 7/18 | -8.08% 5/20 |
| 2016年 3月期 | 1,375 7/17 | 1,045 2/12 | 25,000 12/8 | 286億8042万 | 217億9712万 | +4.36% 2/29 | -8.33% 1/21 |
| 2017年 3月期 | 1,302 3/6 | 1,010 7/8 7/6 | 31,300 7/8 | 271億5775万 | 210億6707万 | +6.37% 11/30 | -6.58% 7/6 |
| 2018年 3月期 | 1,979 2/7 | 1,172 4/24 | 64,000 11/8 | 412億7895万 | 244億4615万 | +9.07% 11/10 | -5.33% 3/20 |
| 2019年 3月期 | 1,869 8/3 | 1,523 1/28 | 25,800 7/11 | 389億8451万 | 317億6748万 | +5.45% 2/28 | -7.5% 12/26 |
| 2020年 3月期 | 1,842 2/4 | 1,531 5/15 | 37,900 7/10 | 384億2134万 | 319億3434万 | +5.24% 7/8 | -6.18% 2/27 |
| 2021年 3月期 | 1,950 3/31 | 1,638 1/26 | 31,500 4/27 | 406億7405万 | 341億6620万 | +6.3% 7/7 | -7.55% 8/5 |
| 2022年 3月期 | 2,232 7/5 | 1,480 3/31 | 24,900 8/6 | 465億5615万 | 308億7056万 | +7.41% 9/6 | -12.24% 1/25 |
| 2023年 3月期 | 1,591 11/17 | 1,258 5/19 | 72,700 6/28 | 331億8585万 | 262億3998万 | +6.5% 8/31 | -7.37% 5/19 |
| 2024年 3月期 | 1,926 2/7 | 1,385 4/14 4/13 | 67,800 2/8 | 401億7345万 | 288億8901万 | +8.55% 5/22 | -4.51% 2/15 |
| 2025年 3月期 | 2,795 3/25 | 1,695 4/17 | 175,200 5/10 | 582億9948万 | 353億5514万 | +16.75% 5/10 | -14.68% 4/7 |
| 2026年 3月期 | 4,510 2/27 | 2,093 4/7 | 161,000 2/12 | 940億7179万 | 436億5682万 | +12.93% 5/19 | -7.91% 3/23 |
| 最新 | 3,350 2026/9/30 | 12,100 | 698億7594万 | +0.72% 3,326 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 54%（1.54倍）
- 1996/12/26 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/26 vs 1996/12/26
- -62%（0.38倍）
- 1998/12/29 vs 1997/12/26
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/29
- -32%（0.68倍）
- 2000/12/28 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/28
- 13%（1.13倍）
- 2002/12/27 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/29 vs 2002/12/27
- 27%（1.27倍）
- 2004/12/29 vs 2003/12/29
- 111%（2.11倍）
- 2005/12/30 vs 2004/12/29
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 70%（1.7倍）
- 2026/09/30 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
195円（2000/12/22） - 1618%（17.18倍）
3,350円（9/30）
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。
