大成建設（1801）の時価総額の推移
- 2010年3月31日
- 2246億6823万
- 2011年3月31日
- 2337億5511万
- 2012年3月30日
- 2462億9807万
- 2013年3月29日
- 2953億2963万
- 2014年3月31日
- 5250億7462万
- 2015年3月31日
- 7943億9424万
- 2016年3月31日
- 8704億403万
- 2017年3月31日
- 9288億7453万
- 2018年3月30日
- 1兆2109億
- 2019年3月29日
- 1兆1211億
- 2020年3月31日
- 6983億8117万
- 2021年3月31日
- 8789億6601万
- 2022年3月31日
- 7084億1137万
- 2023年3月31日
- 7713億5728万
- 2024年3月29日
- 1兆362億
- 2025年3月31日
- 1兆1355億
- 2026年3月31日
- 2兆6171億
2026/01/05～2026/06/03
株価＆時価総額の推移
| 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 | ||||||||||
| 06/03 | 12,710 | 13,090 | 12,690 | 12,840 | -2.95% | 956,200 | 2兆953億 | -16.14% | 13.86 | 2.21 |
| 06/02 | 13,155 | 13,275 | 12,670 | 13,230 | -0.56% | 1,070,300 | 2兆1589億 | -14.29% | 14.28 | 2.27 |
| 06/01 | 13,920 | 13,960 | 13,305 | 13,305 | -5.03% | 838,400 | 2兆1711億 | -14.42% | 14.36 | 2.29 |
| 05/29 | 14,220 | 14,280 | 13,965 | 14,010 | -2.16% | 1,332,300 | 2兆2862億 | -10.48% | 15.12 | 2.41 |
| 05/28 | 14,355 | 14,655 | 14,160 | 14,320 | 0% | 609,600 | 2兆3368億 | -8.95% | 15.46 | 2.46 |
| 05/27 | 15,130 | 15,170 | 14,295 | 14,320 | -3.76% | 737,900 | 2兆3368億 | -9.3% | 15.46 | 2.46 |
| 05/26 | 14,495 | 15,325 | 14,165 | 14,880 | +4.83% | 1,287,100 | 2兆4282億 | -6.26% | 16.06 | 2.56 |
| 05/25 | 14,080 | 14,640 | 14,080 | 14,195 | +6.13% | 1,047,300 | 2兆3164億 | -10.81% | 15.32 | 2.44 |
| 05/22 | 13,670 | 13,670 | 13,235 | 13,375 | -1.22% | 908,800 | 2兆1826億 | -16.46% | 14.44 | 2.3 |
| 05/21 | 13,770 | 13,900 | 13,430 | 13,540 | -0.84% | 1,027,300 | 2兆2095億 | -16.07% | 14.62 | 2.33 |
| 05/20 | 14,400 | 14,400 | 13,385 | 13,655 | -6.12% | 1,407,300 | 2兆2283億 | -15.95% | 14.74 | 2.35 |
| 05/19 | 14,300 | 14,900 | 14,260 | 14,545 | +2.39% | 1,145,800 | 2兆3735億 | -11.15% | 15.7 | 2.5 |
| 05/18 | 14,500 | 14,560 | 13,805 | 14,205 | -3.33% | 1,332,700 | 2兆3180億 | -13.75% | 15.33 | 2.44 |
| 05/15 | 16,050 | 16,200 | 14,560 | 14,695 | -8.41% | 2,034,700 | 2兆3980億 | -11.12% | 15.86 | 2.53 |
| 05/14 | 17,515 | 17,620 | 16,005 | 16,045 | -10.14% | 2,074,700 | 2兆6183億 | -3.22% | 17.32 | 2.76 |
| 05/13 | 18,565 | 18,700 | 17,650 | 17,855 | -3.82% | 1,062,000 | 2兆9136億 | +7.7% | 19.28 | 3.07 |
| 05/12 | 17,775 | 18,870 | 17,710 | 18,565 | +4.89% | 1,253,800 | 3兆295億 | +12.49% | 20.04 | 3.19 |
| 05/11 | 17,200 | 17,870 | 17,150 | 17,700 | +2.82% | 825,300 | 2兆8883億 | +7.64% | 19.11 | 3.04 |
| 05/08 | 17,215 | 17,430 | 16,820 | 17,215 | +0.06% | 924,500 | 2兆8092億 | +5.11% | 18.58 | 2.96 |
| 05/07 | 17,020 | 17,415 | 16,915 | 17,205 | +3.8% | 981,800 | 2兆8076億 | +5.27% | 18.57 | 2.96 |
| 05/01 | 17,105 | 17,150 | 16,575 | 16,575 | -2.24% | 684,300 | 2兆7048億 | +1.56% | 17.89 | 2.85 |
| 04/30 | 17,230 | 17,450 | 16,710 | 16,955 | -3.61% | 1,334,700 | 2兆7668億 | +3.87% | 18.3 | 2.92 |
| 04/28 | 16,605 | 17,760 | 16,580 | 17,590 | +7.91% | 1,505,400 | 2兆8704億 | +7.85% | 18.99 | 3.02 |
| 04/27 | 15,575 | 16,340 | 15,405 | 16,300 | +3.92% | 877,500 | 2兆6599億 | +0.34% | 17.6 | 2.8 |
| 04/24 | 15,980 | 15,990 | 15,560 | 15,685 | -1.45% | 536,900 | 2兆5595億 | -3.27% | 16.93 | 2.7 |
| 04/23 | 15,750 | 15,995 | 15,555 | 15,915 | -0.69% | 592,200 | 2兆5971億 | -2.11% | 17.18 | 2.74 |
| 04/22 | 15,690 | 16,115 | 15,595 | 16,025 | +0.91% | 685,500 | 2兆6150億 | -1.8% | 17.3 | 2.76 |
| 04/21 | 16,015 | 16,015 | 15,790 | 15,880 | -0.28% | 577,700 | 2兆5913億 | -2.93% | 17.14 | 2.73 |
| 04/20 | 16,115 | 16,140 | 15,710 | 15,925 | +0.25% | 676,800 | 2兆5987億 | -2.88% | 17.19 | 2.74 |
| 04/17 | 16,320 | 16,510 | 15,680 | 15,885 | -3.35% | 1,120,900 | 2兆5922億 | -3.46% | 17.15 | 2.73 |
| 04/16 | 15,825 | 16,435 | 15,800 | 16,435 | +3.3% | 906,300 | 2兆6819億 | -0.48% | 17.74 | 2.83 |
| 04/15 | 16,865 | 16,940 | 15,835 | 15,910 | -4.04% | 795,100 | 2兆5962億 | -4.04% | 17.18 | 2.74 |
| 04/14 | 16,450 | 16,625 | 16,370 | 16,580 | +1.07% | 456,400 | 2兆7056億 | -0.35% | 17.9 | 2.85 |
| 04/13 | 16,350 | 16,650 | 16,180 | 16,405 | 0% | 561,200 | 2兆6770億 | -1.48% | 17.71 | 2.82 |
| 04/10 | 16,595 | 16,725 | 16,370 | 16,405 | -2.06% | 682,800 | 2兆6770億 | -1.93% | 17.71 | 2.82 |
| 04/09 | 16,960 | 16,975 | 16,570 | 16,750 | -1.56% | 887,300 | 2兆7333億 | -0.37% | 18.08 | 2.88 |
| 04/08 | 16,625 | 17,040 | 16,390 | 17,015 | +7.52% | 1,254,900 | 2兆7766億 | +0.66% | 18.37 | 2.93 |
| 04/07 | 15,755 | 16,035 | 15,700 | 15,825 | 0% | 523,000 | 2兆5824億 | -7.01% | 17.08 | 2.72 |
| 04/06 | 15,900 | 16,055 | 15,670 | 15,825 | -1.28% | 768,200 | 2兆5824億 | -8% | 17.08 | 2.72 |
| 04/03 | 16,030 | 16,175 | 15,950 | 16,030 | +0.41% | 764,600 | 2兆6158億 | -7.77% | 17.3 | 2.76 |
| 04/02 | 16,955 | 16,990 | 15,935 | 15,965 | -6.61% | 1,204,100 | 2兆6052億 | -8.8% | 17.23 | 2.74 |
| 04/01 | 16,855 | 17,095 | 16,530 | 17,095 | +6.48% | 769,200 | 2兆7896億 | -3.03% | 18.45 | 2.94 |
| 03/31 | 16,000 | 16,655 | 15,875 | 16,055 | -1.71% | 1,292,600 | 2兆6199億 | -9.33% | 15.39 | 2.76 |
| 03/30 | 15,555 | 16,650 | 15,435 | 16,335 | -1.89% | 1,254,000 | 2兆6656億 | -8.32% | 15.66 | 2.81 |
| 03/27 | 16,595 | 16,800 | 16,400 | 16,650 | +0.06% | 627,000 | 2兆7170億 | -6.98% | 15.97 | 2.86 |
| 03/26 | 16,790 | 16,830 | 16,395 | 16,640 | +0.21% | 514,100 | 2兆7154億 | -7.32% | 15.96 | 2.86 |
| 03/25 | 16,650 | 16,740 | 16,475 | 16,605 | +4.04% | 622,900 | 2兆7097億 | -7.66% | 15.92 | 2.86 |
| 03/24 | 15,690 | 16,020 | 15,580 | 15,960 | +2.54% | 835,200 | 2兆6044億 | -11.35% | 15.3 | 2.74 |
| 03/23 | 16,055 | 16,160 | 15,545 | 15,565 | -7.24% | 1,132,000 | 2兆5399億 | -13.81% | 14.92 | 2.68 |
| 03/19 | 16,855 | 16,980 | 16,555 | 16,780 | -3.67% | 1,221,400 | 2兆7382億 | -7.71% | 16.09 | 2.89 |
| 03/18 | 17,080 | 17,420 | 16,945 | 17,420 | +2.11% | 556,800 | 2兆8426億 | -4.58% | 16.7 | 3 |
| 03/17 | 17,225 | 17,620 | 17,060 | 17,060 | +1.43% | 671,200 | 2兆7839億 | -6.79% | 16.36 | 2.93 |
| 03/16 | 17,020 | 17,210 | 16,655 | 16,820 | -3% | 679,800 | 2兆7447億 | -8.24% | 16.13 | 2.89 |
| 03/13 | 17,010 | 17,490 | 16,970 | 17,340 | -0.4% | 662,500 | 2兆8296億 | -5.57% | 16.63 | 2.98 |
| 03/12 | 17,500 | 17,705 | 17,225 | 17,410 | -3.44% | 676,000 | 2兆8410億 | -5.09% | 16.69 | 2.99 |
| 03/11 | 17,775 | 18,290 | 17,700 | 18,030 | +3.77% | 891,400 | 2兆9422億 | -1.52% | 17.29 | 3.1 |
| 03/10 | 17,325 | 17,695 | 17,155 | 17,375 | +2.66% | 793,600 | 2兆8353億 | -4.63% | 16.66 | 2.99 |
| 03/09 | 17,000 | 17,190 | 16,435 | 16,925 | -7.49% | 1,176,800 | 2兆7619億 | -6.69% | 16.23 | 2.91 |
| 03/06 | 18,160 | 18,395 | 17,695 | 18,295 | -1.43% | 832,400 | 2兆9854億 | +1.21% | 17.54 | 3.15 |
| 03/05 | 19,675 | 19,870 | 18,560 | 18,560 | -2.39% | 1,178,700 | 3兆287億 | +3.39% | 17.8 | 3.19 |
| 03/04 | 19,660 | 19,770 | 18,530 | 19,015 | -4.3% | 1,200,300 | 3兆1029億 | +6.64% | 18.23 | 3.27 |
| 03/03 | 20,550 | 20,680 | 19,830 | 19,870 | -2.55% | 958,900 | 3兆2425億 | +12.34% | 19.05 | 3.42 |
| 03/02 | 19,495 | 20,545 | 19,405 | 20,390 | +0.25% | 1,040,300 | 3兆3273億 | +16.35% | 19.55 | 3.51 |
| 02/27 | 19,370 | 20,400 | 19,355 | 20,340 | +6.33% | 1,903,000 | 3兆3192億 | +17.31% | 19.5 | 3.5 |
| 02/26 | 19,000 | 19,345 | 18,785 | 19,130 | +0.39% | 772,500 | 3兆1217億 | +11.46% | 18.34 | 3.29 |
| 02/25 | 19,155 | 19,220 | 18,880 | 19,055 | 0% | 836,900 | 3兆1095億 | +11.84% | 18.27 | 3.28 |
| 02/24 | 19,080 | 19,155 | 18,640 | 19,055 | +1.38% | 781,600 | 3兆1095億 | +12.59% | 18.27 | 3.28 |
| 02/20 | 18,500 | 18,795 | 18,355 | 18,795 | +2.09% | 959,700 | 3兆670億 | +11.74% | 18.02 | 3.23 |
| 02/19 | 18,065 | 18,465 | 17,915 | 18,410 | +2.08% | 776,000 | 3兆42億 | +9.98% | 17.65 | 3.17 |
| 02/18 | 17,490 | 18,165 | 17,450 | 18,035 | +4.1% | 1,125,500 | 2兆9430億 | +8.05% | 17.29 | 3.1 |
| 02/17 | 17,115 | 17,510 | 17,105 | 17,325 | +1.08% | 570,100 | 2兆8271億 | +4.03% | 16.61 | 2.98 |
| 02/16 | 17,400 | 17,515 | 17,075 | 17,140 | -1.07% | 829,800 | 2兆7970億 | +3.23% | 16.43 | 2.95 |
| 02/13 | 18,255 | 18,530 | 17,325 | 17,325 | -7% | 1,350,000 | 2兆8271億 | +4.69% | 16.61 | 2.98 |
| 02/12 | 18,865 | 18,975 | 18,505 | 18,630 | -0.29% | 1,187,700 | 3兆401億 | +13.07% | 17.86 | 3.2 |
| 02/10 | 18,500 | 18,735 | 18,215 | 18,685 | +0.65% | 1,130,000 | 3兆491億 | +14.23% | 17.92 | 3.21 |
| 02/09 | 18,565 | 19,175 | 18,255 | 18,565 | +4.5% | 1,591,600 | 3兆295億 | +14.44% | 17.8 | 3.19 |
| 02/06 | 17,695 | 18,445 | 16,800 | 17,765 | +0.97% | 3,231,500 | 2兆8989億 | +10.53% | 17.03 | 3.05 |
| 02/05 | 17,060 | 17,595 | 16,880 | 17,595 | +4.24% | 1,721,200 | 2兆8712億 | +10.24% | 16.87 | 3.03 |
| 02/04 | 16,655 | 17,025 | 16,550 | 16,880 | +2.09% | 1,015,400 | 2兆7545億 | +6.54% | 16.19 | 2.9 |
| 02/03 | 16,130 | 16,570 | 15,990 | 16,535 | +4.82% | 1,011,900 | 2兆6982億 | +4.88% | 15.85 | 2.84 |
| 02/02 | 15,860 | 16,160 | 15,620 | 15,775 | +2.5% | 1,170,800 | 2兆5742億 | +0.52% | 15.13 | 2.71 |
| 01/30 | 15,385 | 15,430 | 15,170 | 15,390 | +0.13% | 690,400 | 2兆5114億 | -1.69% | 14.76 | 2.65 |
| 01/29 | 15,000 | 15,385 | 14,815 | 15,370 | +1.32% | 717,000 | 2兆5081億 | -1.64% | 14.74 | 2.64 |
| 01/28 | 15,365 | 15,410 | 15,140 | 15,170 | -2.26% | 800,400 | 2兆4755億 | -2.79% | 14.55 | 2.61 |
| 01/27 | 15,420 | 15,575 | 15,185 | 15,520 | +0.65% | 643,500 | 2兆5326億 | -0.32% | 14.88 | 2.67 |
| 01/26 | 15,600 | 15,740 | 15,355 | 15,420 | -2.56% | 963,000 | 2兆5163億 | -0.66% | 14.79 | 2.65 |
| 01/23 | 15,700 | 15,935 | 15,610 | 15,825 | +0.6% | 727,400 | 2兆5824億 | +2.31% | 15.17 | 2.72 |
| 01/22 | 15,955 | 16,040 | 15,645 | 15,730 | -1.41% | 1,008,100 | 2兆5669億 | +2.1% | 15.08 | 2.7 |
| 01/21 | 15,740 | 16,010 | 15,605 | 15,955 | -0.22% | 635,100 | 2兆6036億 | +3.92% | 15.3 | 2.74 |
| 01/20 | 16,140 | 16,195 | 15,855 | 15,990 | -1.36% | 934,600 | 2兆6093億 | +4.67% | 15.33 | 2.75 |
| 01/19 | 16,250 | 16,395 | 16,055 | 16,210 | -1.67% | 950,600 | 2兆6452億 | +6.61% | 15.54 | 2.79 |
| 01/16 | 16,745 | 16,830 | 16,475 | 16,485 | -1.55% | 1,004,600 | 2兆6901億 | +9.07% | 15.81 | 2.83 |
| 01/15 | 16,835 | 17,155 | 16,700 | 16,745 | -2.65% | 1,106,300 | 2兆7325億 | +11.63% | 16.06 | 2.88 |
| 01/14 | 17,120 | 17,270 | 16,970 | 17,200 | +0.53% | 1,132,100 | 2兆8067億 | +15.75% | 16.49 | 2.96 |
| 01/13 | 16,995 | 17,110 | 16,655 | 17,110 | +6.34% | 1,542,700 | 2兆7921億 | +16.33% | 16.41 | 2.94 |
| 01/09 | 15,820 | 16,130 | 15,605 | 16,090 | +2.06% | 1,196,300 | 2兆6256億 | +10.5% | 15.43 | 2.77 |
| 01/08 | 15,630 | 15,955 | 15,545 | 15,765 | +1.81% | 834,500 | 2兆5726億 | +9.12% | 15.12 | 2.71 |
| 01/07 | 15,335 | 15,635 | 15,315 | 15,485 | -1.12% | 758,700 | 2兆5269億 | +7.93% | 14.85 | 2.66 |
| 01/06 | 15,390 | 15,690 | 15,230 | 15,660 | +2.29% | 739,000 | 2兆5554億 | +9.81% | 15.02 | 2.69 |
| 01/05 | 15,070 | 15,435 | 15,030 | 15,310 | +3.2% | 677,400 | 2兆4983億 | +8.1% | 14.68 | 2.63 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,255 251 6/15 | 695 139 11/27 | 4,104,800 20,524,000 10/7 | - | - | 2246億6823万 3/31 |
| 2011年 3月期 | 1,180 236 3/14 | 800 160 3/15 | 9,523,200 47,616,000 3/14 | 2573億8690万 | 1744億9959万 | 2337億5511万 3/31 |
| 2012年 3月期 | 1,145 229 10/5 229 10/3 | 815 163 8/9 | 5,588,000 27,940,000 8/24 | 2497億5254万 | 1777億7146万 | 2462億9807万 3/30 |
| 2013年 3月期 | 1,520 304 1/7 | 910 182 6/4 182 5/18 他2件 | 6,707,400 33,537,000 2/7 | 3315億4923万 | 1984億9329万 | 2953億2963万 3/29 |
| 2014年 3月期 | 2,675 535 9/10 | 1,235 247 4/2 | 59,204,400 296,022,000 9/10 | 5834億8302万 | 2693億8375万 | 5250億7462万 3/31 |
| 2015年 3月期 | 3,645 729 2/27 729 2/25 | 2,215 443 4/14 443 4/11 | 6,652,000 33,260,000 5/28 | 8312億5599万 | 5051億3910万 | 7943億9424万 3/31 |
| 2016年 3月期 | 4,280 856 8/18 | 3,225 645 1/21 | 5,819,200 29,096,000 12/22 | 1兆26億 | 7554億6841万 | 8704億403万 3/31 |
| 2017年 3月期 | 4,645 929 7/27 | 3,455 691 4/6 | 5,468,200 27,341,000 8/8 | 1兆881億 | 8093億4678万 | 9288億7453万 3/31 |
| 2018年 3月期 | 6,620 11/8 11/7 | 4,005 801 4/17 | 3,354,400 12/20 | 1兆5183億 | 9185億4904万 | 1兆2109億 3/30 |
| 2019年 3月期 | 6,300 7/26 | 4,385 12/26 | 3,442,500 8/7 | 1兆4146億 | 9846億1303万 | 1兆1211億 3/29 |
| 2020年 3月期 | 5,210 4/2 | 2,755 3/23 | 2,470,500 5/28 | 1兆1698億 | 6186億1092万 | 6983億8117万 3/31 |
| 2021年 3月期 | 4,530 3/29 | 3,020 4/21 | 2,567,900 5/13 | 1兆171億 | 6781億1433万 | 8789億6601万 3/31 |
| 2022年 3月期 | 4,340 4/13 | 3,280 12/2 | 3,062,700 6/18 | 9745億868万 | 7364億9504万 | 7084億1137万 3/31 |
| 2023年 3月期 | 4,750 3/9 | 3,335 4/7 | 2,917,800 3/17 | 8966億6496万 | 6696億7924万 | 7713億5728万 3/31 |
| 2024年 3月期 | 5,944 3/22 | 4,000 4/6 | 3,325,100 8/7 | 1兆1220億 | 7550億8628万 | 1兆362億 3/29 |
| 2025年 3月期 | 7,485 11/7 | 4,956 8/5 | 3,752,000 11/7 | 1兆3710億 | 9158億4635万 | 1兆1355億 3/31 |
| 2026年 3月期 | 20,680 3/3 | 5,793 4/7 | 3,231,500 2/6 | 3兆3746億 | 1兆610億 | 2兆6171億 3/31 |
| 最新 | 12,840 2026/6/3 | 956,200 | 2兆953億 | |||
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。
