- 1801
- 2026/10/08
- 時価
- 1兆9215億円
- PER 予
- 12.71倍
- 2010年以降
- 4.8-221.04倍
（2010-2026年） - PBR
- 2.06倍
- 2010年以降
- 0.53-3.56倍
（2010-2026年） - 配当 予
- 3.23%
- ROE 予
- 16.18%
- ROA 予
- 5.95%
- 資料
- Link
- CSV,JSON
大成建設（1801）の株価チャート
株価
10/8
- 前日 (10/7)
- 12,110
- 始値
- 12,160
- 高値
- 12,200
- 安値
- 11,680
- 終値 -2.77%
- 11,775
- 出来高 -0.93%
- 888,300
乖離率
- 株価（5日）
移動平均値 - -1.91%
12,004 - 株価（25日）
移動平均値 - -5.66%
12,481 - 出来高（5日）
移動平均値 - +12.79%
787,600
2026/05/15～2026/10/08
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 | ||||||||||
| 10/08 | 12,160 | 12,200 | 11,680 | 11,775 | -2.77% | 888,300 | - | -5.66% | - | - |
| 10/07 | 12,165 | 12,385 | 12,090 | 12,110 | +1.51% | 896,600 | - | -3.22% | - | - |
| 10/06 | 12,275 | 12,280 | 11,930 | 11,930 | -1.36% | 629,600 | - | -4.83% | - | - |
| 10/05 | 12,190 | 12,205 | 12,030 | 12,095 | -0.12% | 654,800 | - | -3.81% | - | - |
| 10/02 | 12,110 | 12,300 | 12,040 | 12,110 | -0.74% | 868,700 | - | -3.91% | - | - |
| 10/01 | 12,235 | 12,320 | 12,090 | 12,200 | -1.05% | 593,900 | - | -3.4% | - | - |
| 09/30 | 12,100 | 12,370 | 12,020 | 12,330 | +3.18% | 964,000 | - | -2.54% | - | - |
| 09/29 | 12,160 | 12,230 | 11,870 | 11,950 | -3.59% | 803,000 | - | -5.55% | - | - |
| 09/28 | 12,575 | 12,620 | 12,380 | 12,395 | -0.32% | 619,000 | - | -2.22% | - | - |
| 09/25 | 12,645 | 12,685 | 12,335 | 12,435 | -1.74% | 725,100 | - | -1.84% | - | - |
| 09/24 | 12,745 | 12,895 | 12,645 | 12,655 | +0.28% | 632,600 | - | -0.19% | - | - |
| 09/18 | 12,830 | 12,900 | 12,595 | 12,620 | -0.86% | 1,054,000 | - | -0.55% | - | - |
| 09/17 | 12,705 | 12,785 | 12,610 | 12,730 | +1.35% | 527,700 | - | +0.18% | - | - |
| 09/16 | 12,425 | 12,690 | 12,425 | 12,560 | +2.45% | 717,300 | - | -1.21% | - | - |
| 09/15 | 12,410 | 12,440 | 12,210 | 12,260 | -1.33% | 651,900 | - | -3.65% | - | - |
| 09/14 | 12,465 | 12,535 | 12,350 | 12,425 | -0.36% | 1,677,400 | - | -2.47% | - | - |
| 09/11 | 12,150 | 12,600 | 12,150 | 12,470 | -0.99% | 881,500 | - | -2.26% | - | - |
| 09/10 | 12,900 | 12,935 | 12,530 | 12,595 | -5.58% | 943,500 | - | -1.62% | - | - |
| 09/09 | 13,140 | 13,390 | 13,090 | 13,340 | +1.48% | 828,300 | - | +4.07% | - | - |
| 09/08 | 12,900 | 13,350 | 12,710 | 13,145 | +2.5% | 1,090,300 | - | +2.66% | - | - |
| 09/07 | 12,985 | 12,985 | 12,720 | 12,825 | +1.06% | 456,800 | - | +0.23% | - | - |
| 09/04 | 12,775 | 12,820 | 12,605 | 12,690 | -0.67% | 521,200 | - | -0.9% | - | - |
| 09/03 | 12,410 | 12,825 | 12,380 | 12,775 | +1.35% | 606,500 | - | -0.35% | - | - |
| 09/02 | 12,700 | 12,850 | 12,430 | 12,605 | -3% | 803,100 | - | -1.75% | - | - |
| 09/01 | 12,600 | 13,000 | 12,560 | 12,995 | +3.38% | 776,600 | - | +1.02% | - | - |
| 08/31 | 12,540 | 12,590 | 12,395 | 12,570 | -0.95% | 876,700 | - | -2.54% | - | - |
| 08/28 | 12,685 | 12,825 | 12,635 | 12,690 | -1.48% | 560,200 | - | -1.95% | - | - |
| 08/27 | 12,890 | 13,015 | 12,735 | 12,880 | +0.51% | 508,100 | - | -0.82% | - | - |
| 08/26 | 12,590 | 12,915 | 12,590 | 12,815 | +0.08% | 613,700 | - | -1.55% | - | - |
| 08/25 | 12,890 | 12,990 | 12,645 | 12,805 | +0.67% | 660,900 | - | -1.88% | - | - |
| 08/24 | 12,275 | 12,795 | 12,220 | 12,720 | +2.95% | 684,500 | - | -2.69% | - | - |
| 08/21 | 12,320 | 12,530 | 12,275 | 12,355 | -1.59% | 580,500 | - | -5.82% | - | - |
| 08/20 | 12,330 | 12,555 | 12,240 | 12,555 | +2.95% | 437,300 | - | -4.81% | - | - |
| 08/19 | 12,545 | 12,605 | 12,085 | 12,195 | -3.94% | 750,600 | - | -7.82% | - | - |
| 08/18 | 13,050 | 13,050 | 12,670 | 12,695 | -1.78% | 455,700 | - | -4.44% | - | - |
| 08/17 | 13,055 | 13,210 | 12,860 | 12,925 | -0.96% | 428,000 | - | -3.07% | - | - |
| 08/14 | 12,945 | 13,050 | 12,790 | 13,050 | +1.16% | 558,200 | - | -2.47% | - | - |
| 08/13 | 12,895 | 13,015 | 12,835 | 12,900 | +0.51% | 589,900 | - | -3.87% | - | - |
| 08/12 | 12,645 | 12,835 | 12,635 | 12,835 | +1.58% | 625,000 | - | -4.92% | - | - |
| 08/10 | 12,750 | 12,840 | 12,575 | 12,635 | -1.98% | 690,400 | - | -7.03% | - | - |
| 08/07 | 13,495 | 13,520 | 12,750 | 12,890 | -5.05% | 957,800 | - | -5.71% | - | - |
| 08/06 | 13,065 | 13,660 | 12,780 | 13,575 | +4.46% | 1,552,300 | - | -1.14% | - | - |
| 08/05 | 13,070 | 13,335 | 12,980 | 12,995 | -0.08% | 561,000 | - | -5.59% | - | - |
| 08/04 | 12,880 | 13,135 | 12,815 | 13,005 | +0.74% | 533,500 | - | -5.86% | - | - |
| 08/03 | 12,995 | 13,205 | 12,445 | 12,910 | -1.19% | 626,200 | - | -6.91% | - | - |
| 07/31 | 13,200 | 13,440 | 12,945 | 13,065 | +0.11% | 737,600 | - | -6.09% | - | - |
| 07/30 | 12,900 | 13,460 | 12,870 | 13,050 | +0.12% | 777,000 | - | -6.37% | - | - |
| 07/29 | 13,575 | 13,620 | 12,830 | 13,035 | -3.09% | 761,600 | - | -6.72% | - | - |
| 07/28 | 13,650 | 13,710 | 13,330 | 13,450 | -2.78% | 489,900 | - | -4.02% | - | - |
| 07/27 | 13,900 | 13,945 | 13,595 | 13,835 | +1.17% | 384,500 | - | -1.67% | - | - |
| 07/24 | 13,650 | 13,775 | 13,505 | 13,675 | -1.05% | 421,200 | - | -3.07% | - | - |
| 07/23 | 13,675 | 13,935 | 13,570 | 13,820 | +1.39% | 457,900 | - | -2.37% | - | - |
| 07/22 | 13,625 | 13,865 | 13,555 | 13,630 | -0.11% | 383,200 | - | -3.95% | - | - |
| 07/21 | 13,340 | 13,755 | 13,110 | 13,645 | +2.29% | 598,000 | - | -4.14% | - | - |
| 07/17 | 13,715 | 13,855 | 13,150 | 13,340 | -4.06% | 637,600 | - | -6.68% | - | - |
| 07/16 | 13,970 | 14,075 | 13,755 | 13,905 | -1.7% | 715,400 | - | -2.74% | - | - |
| 07/15 | 13,705 | 14,220 | 13,695 | 14,145 | +4.62% | 842,600 | - | -0.87% | - | - |
| 07/14 | 13,600 | 13,685 | 13,340 | 13,520 | -0.59% | 462,300 | - | -5.08% | - | - |
| 07/13 | 13,965 | 14,080 | 13,465 | 13,600 | -2.51% | 609,600 | - | -4.47% | - | - |
| 07/10 | 14,350 | 14,360 | 13,900 | 13,950 | -0.71% | 752,900 | - | -1.89% | - | - |
| 07/09 | 13,795 | 14,050 | 13,700 | 14,050 | 0% | 816,900 | - | -1% | - | - |
| 07/08 | 14,540 | 14,565 | 14,035 | 14,050 | -5.51% | 709,200 | - | -0.72% | - | - |
| 07/07 | 15,135 | 15,290 | 14,765 | 14,870 | -1.56% | 640,400 | - | +5.44% | - | - |
| 07/06 | 14,785 | 15,425 | 14,715 | 15,105 | +3.11% | 838,000 | - | +7.6% | - | - |
| 07/03 | 14,990 | 14,990 | 14,245 | 14,650 | +1.56% | 841,200 | - | +4.9% | - | - |
| 07/02 | 14,290 | 14,765 | 14,280 | 14,425 | +0.42% | 509,800 | - | +3.48% | - | - |
| 07/01 | 14,480 | 14,655 | 14,270 | 14,365 | +0.81% | 531,400 | - | +3.08% | - | - |
| 06/30 | 14,535 | 14,640 | 14,200 | 14,250 | -0.9% | 697,400 | - | +2.27% | - | - |
| 06/29 | 13,980 | 14,595 | 13,980 | 14,380 | +2.71% | 794,700 | - | +3.02% | - | - |
| 06/26 | 13,660 | 14,155 | 13,435 | 14,000 | +2.15% | 896,300 | - | +0.34% | - | - |
| 06/25 | 14,230 | 14,270 | 13,630 | 13,705 | -1.79% | 768,200 | - | -1.59% | - | - |
| 06/24 | 14,120 | 14,140 | 13,825 | 13,955 | -0.61% | 808,000 | - | +0.25% | - | - |
| 06/23 | 14,900 | 15,085 | 14,040 | 14,040 | -5.36% | 1,062,200 | - | +0.95% | - | - |
| 06/22 | 14,730 | 14,900 | 14,420 | 14,835 | +0.34% | 500,500 | - | +6.5% | - | - |
| 06/19 | 14,710 | 15,030 | 14,665 | 14,785 | -0.47% | 1,111,400 | - | +6.34% | - | - |
| 06/18 | 14,710 | 15,050 | 14,675 | 14,855 | +0.99% | 643,700 | - | +6.87% | - | - |
| 06/17 | 15,000 | 15,245 | 14,705 | 14,710 | 0% | 757,700 | - | +5.47% | - | - |
| 06/16 | 15,290 | 15,350 | 14,690 | 14,710 | -3% | 1,129,700 | - | +4.53% | - | - |
| 06/15 | 14,240 | 15,245 | 14,235 | 15,165 | +13.38% | 1,499,800 | - | +6.59% | - | - |
| 06/12 | 13,520 | 13,600 | 13,205 | 13,375 | +1.17% | 839,400 | - | -6.66% | - | - |
| 06/11 | 13,340 | 13,465 | 13,015 | 13,220 | -2.33% | 853,300 | - | -8.71% | - | - |
| 06/10 | 13,365 | 13,650 | 13,300 | 13,535 | +1.69% | 961,000 | - | -7.56% | - | - |
| 06/09 | 13,470 | 13,645 | 13,210 | 13,310 | +1.06% | 1,016,700 | - | -9.84% | - | - |
| 06/08 | 13,320 | 13,565 | 12,915 | 13,170 | -0.79% | 920,500 | - | -11.66% | - | - |
| 06/05 | 12,850 | 13,385 | 12,805 | 13,275 | +1.69% | 925,100 | - | -12% | - | - |
| 06/04 | 12,905 | 13,155 | 12,765 | 13,055 | +1.67% | 1,029,600 | - | -14.15% | - | - |
| 06/03 | 12,710 | 13,090 | 12,690 | 12,840 | -2.95% | 956,200 | - | -16.14% | - | - |
| 06/02 | 13,155 | 13,275 | 12,670 | 13,230 | -0.56% | 1,070,300 | - | -14.29% | - | - |
| 06/01 | 13,920 | 13,960 | 13,305 | 13,305 | -5.03% | 838,400 | - | -14.42% | - | - |
| 05/29 | 14,220 | 14,280 | 13,965 | 14,010 | -2.16% | 1,332,300 | - | -10.48% | - | - |
| 05/28 | 14,355 | 14,655 | 14,160 | 14,320 | 0% | 609,600 | - | -8.95% | - | - |
| 05/27 | 15,130 | 15,170 | 14,295 | 14,320 | -3.76% | 737,900 | - | -9.3% | - | - |
| 05/26 | 14,495 | 15,325 | 14,165 | 14,880 | +4.83% | 1,287,100 | - | -6.26% | - | - |
| 05/25 | 14,080 | 14,640 | 14,080 | 14,195 | +6.13% | 1,047,300 | - | -10.81% | - | - |
| 05/22 | 13,670 | 13,670 | 13,235 | 13,375 | -1.22% | 908,800 | - | -16.46% | - | - |
| 05/21 | 13,770 | 13,900 | 13,430 | 13,540 | -0.84% | 1,027,300 | - | -16.07% | - | - |
| 05/20 | 14,400 | 14,400 | 13,385 | 13,655 | -6.12% | 1,407,300 | - | -15.95% | - | - |
| 05/19 | 14,300 | 14,900 | 14,260 | 14,545 | +2.39% | 1,145,800 | - | -11.15% | - | - |
| 05/18 | 14,500 | 14,560 | 13,805 | 14,205 | -3.33% | 1,332,700 | - | -13.75% | - | - |
| 05/15 | 16,050 | 16,200 | 14,560 | 14,695 | -8.41% | 2,034,700 | - | -11.12% | - | - |
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 | 2,315 463 4/16 463 4/13 | 1,125 225 3/17 | 9,246,600 46,233,000 1/24 | - | - | +9.6% 12/11 | -14.19% 3/17 |
| 2009年 3月期 | 1,540 308 5/30 | 815 163 3/4 | 6,197,400 30,987,000 9/26 | - | - | +18.33% 4/13 | -27.73% 10/10 |
| 2010年 3月期 | 1,255 251 6/15 | 695 139 11/27 | 4,104,800 20,524,000 10/7 | - | - | +13.5% 1/13 | -14.92% 10/6 |
| 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 | +16.78% 3/14 | -15.44% 5/25 |
| 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 | +10.1% 1/17 | -8.39% 8/9 |
| 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 | +20.22% 12/26 | -9.91% 5/11 |
| 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 | +26.9% 9/10 | -13.1% 6/6 |
| 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 | +12.35% 6/4 | -8.69% 10/17 |
| 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 | +12.46% 8/13 | -15.41% 1/21 |
| 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 | +8.96% 7/27 | -9.77% 8/19 |
| 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 | +10.56% 6/20 | -10.22% 2/7 |
| 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 | +7.86% 5/14 | -15.04% 8/13 |
| 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 | +10.49% 9/17 | -21.29% 3/17 |
| 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 | +13.77% 6/9 | -10.04% 8/7 |
| 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 | +5.25% 1/21 | -8% 11/30 |
| 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 | +11.07% 5/16 | -10.16% 3/20 |
| 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 | +15.2% 3/21 | -11.08% 2/15 |
| 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 | +15.96% 11/7 | -20.15% 8/5 |
| 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 | +17.31% 2/27 | -13.81% 3/23 |
| 最新 | 11,775 2026/10/8 | 888,300 | 1兆9215億 | -5.66% 12,481 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/28
- 55%（1.55倍）
- 1986/12/27 vs 1985/12/28
- 183%（2.83倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 54%（1.54倍）
- 1989/12/29 vs 1988/12/28
- 29%（1.29倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 107%（2.07倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -35%（0.65倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 123%（2.23倍）
- 2026/10/08 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
570円（2000/04/21） - 1966%（20.66倍）
11,775円（10/8）
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。
