日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/11	6,243	6,243	6,145	6,165	-0.79%	433,100	1兆1292億	-2.82%
10/10	6,274	6,275	6,184	6,214	-0.4%	370,700	1兆1381億	-2.25%
10/09	6,374	6,378	6,175	6,239	-1.42%	500,400	1兆1427億	-2.1%
10/08	6,270	6,366	6,270	6,329	+0.06%	287,700	1兆1592億	-0.94%
10/07	6,392	6,393	6,296	6,325	+0.4%	398,300	1兆1585億	-1.17%
10/04	6,341	6,354	6,245	6,300	-0.4%	517,700	1兆1539億	-1.75%
10/03	6,434	6,439	6,282	6,325	+1.02%	577,500	1兆1585億	-1.53%
10/02	6,280	6,410	6,234	6,261	-1.48%	568,600	1兆1468億	-2.67%
10/01	6,258	6,386	6,192	6,355	+1.52%	572,700	1兆1640億	-1.44%
09/30	6,148	6,330	6,133	6,260	-1.39%	1,063,200	1兆1466億	-3.07%
09/27	14:00 特定子会社の異動に関するお知らせ
09/27	14:00 自己株式の消却に関するお知らせ
09/27	6,427	6,441	6,259	6,348	-2.34%	880,300	1兆1730億	-1.76%
09/26	6,390	6,501	6,367	6,500	+3.24%	876,100	1兆2011億	+0.59%
09/25	6,441	6,444	6,242	6,296	-1.04%	496,300	1兆1634億	-2.43%
09/24	6,249	6,418	6,194	6,362	+2.85%	935,700	1兆1756億	-1.32%
09/20	14:00 自己株式の取得状況及び取得終了に関するお知らせ
09/20	6,344	6,388	6,170	6,186	-1.45%	977,900	1兆1431億	-3.96%
09/19	6,335	6,367	6,260	6,277	-0.14%	653,400	1兆1599億	-2.53%
09/18	6,326	6,378	6,186	6,286	+0.18%	690,900	1兆1616億	-2.3%
09/17	6,403	6,419	6,187	6,275	-1.69%	668,900	1兆1595億	-2.37%
09/13	6,422	6,450	6,345	6,383	-1.04%	595,400	1兆1795億	-0.53%
09/12	6,463	6,518	6,390	6,450	+2.15%	610,600	1兆1919億	+1.02%
09/11	6,400	6,451	6,250	6,314	-2.12%	777,800	1兆1667億	-0.69%
09/10	6,546	6,577	6,427	6,451	-1.89%	603,100	1兆1921億	+1.88%
09/09	6,420	6,648	6,410	6,575	+1.05%	668,400	1兆2150億	+4.81%
09/06	6,558	6,636	6,486	6,507	-1.66%	571,500	1兆2024億	+4.26%
09/05	14:00 自己株式の取得状況に関するお知らせ
09/05	6,391	6,685	6,386	6,617	+1.94%	585,400	1兆2227億	+6.3%
09/04	6,480	6,599	6,451	6,491	-1.76%	679,400	1兆1995億	+4.39%
09/03	6,626	6,707	6,569	6,607	-0.51%	481,100	1兆2209億	+6.34%
09/02	6,660	6,683	6,589	6,641	+0.58%	487,500	1兆2272億	+7.04%
08/30	6,658	6,690	6,564	6,603	-0.41%	940,300	1兆2202億	+6.72%
08/29	6,560	6,630	6,521	6,630	+0.99%	623,200	1兆2251億	+7.4%
08/28	6,560	6,586	6,466	6,565	-0.24%	579,400	1兆2131億	+6.52%
08/27	6,601	6,643	6,526	6,581	-0.98%	604,800	1兆2161億	+6.8%
08/26	6,600	6,672	6,534	6,646	+0.67%	558,000	1兆2281億	+7.94%
08/23	6,407	6,655	6,407	6,602	+3.69%	1,085,600	1兆2200億	+7.33%
08/22	6,405	6,451	6,334	6,367	+0.49%	644,300	1兆1765億	+3.58%
08/21	6,256	6,336	6,211	6,336	+1.08%	381,800	1兆1708億	+3.02%
08/20	6,250	6,340	6,239	6,268	+1.84%	533,600	1兆1582億	+1.99%
08/19	6,210	6,275	6,155	6,155	-0.89%	487,700	1兆1374億	+0.18%
08/16	6,256	6,266	6,154	6,210	+0.84%	720,400	1兆1475億	+1.01%
08/15	6,113	6,176	6,081	6,158	+0.37%	591,100	1兆1379億	+0.16%
08/14	6,007	6,144	5,970	6,135	+0.46%	732,800	1兆1337億	-0.31%
08/13	6,101	6,164	5,920	6,107	+1.43%	1,148,100	1兆1285億	-0.8%
08/09	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	5,687	6,164	5,496	6,021	+7.77%	1,990,500	1兆1126億	-2.26%
08/08	5,583	5,742	5,549	5,587	-3.09%	690,700	1兆324億	-9.45%
08/07	5,573	5,951	5,551	5,765	+1.68%	1,223,400	1兆653億	-6.99%
08/06	5,540	5,670	5,340	5,670	+14.08%	769,600	1兆477億	-8.71%
08/05	14:00 自己株式の取得状況に関するお知らせ
08/05	5,306	5,420	4,956	4,970	-13.95%	1,006,000	9184億3349万	-20.15%
08/02	5,947	5,967	5,763	5,776	-5.71%	913,900	1兆673億	-7.78%
08/01	6,250	6,283	6,079	6,126	-4.65%	814,600	1兆1320億	-2.3%
07/31	6,308	6,441	6,218	6,425	+0.83%	776,800	1兆1873億	+2.55%
07/30	6,393	6,402	6,300	6,372	-0.33%	383,900	1兆1775億	+2.1%
07/29	6,210	6,422	6,202	6,393	+2.95%	505,800	1兆1813億	+2.81%
07/26	6,223	6,301	6,123	6,210	-0.5%	424,600	1兆1475億	+0.23%
07/25	6,261	6,292	6,190	6,241	-2.47%	597,900	1兆1533億	+0.95%
07/24	6,500	6,535	6,374	6,399	-1.98%	646,800	1兆1825億	+3.76%
07/23	6,439	6,548	6,432	6,528	+1.22%	584,400	1兆2063億	+6.32%
07/22	6,555	6,600	6,440	6,449	-0.91%	654,700	1兆1917億	+5.57%
07/19	6,571	6,591	6,405	6,508	+0.26%	692,100	1兆2026億	+7%
07/18	6,421	6,577	6,420	6,491	+0.74%	805,500	1兆1995億	+7.27%
07/17	6,352	6,528	6,350	6,443	+3.4%	1,098,100	1兆1906億	+6.9%
07/16	6,218	6,359	6,186	6,231	-0.16%	612,900	1兆1514億	+3.75%
07/12	6,230	6,288	6,211	6,241	-0.14%	599,500	1兆1533億	+4.1%
07/11	6,215	6,282	6,211	6,250	+0.81%	535,800	1兆1549億	+4.41%
07/10	6,298	6,330	6,135	6,200	-1.6%	762,900	1兆1457億	+3.7%
07/09	14:00 公正取引委員会からの排除措置命令の取消訴訟に係る判決等について
07/09	6,241	6,330	6,191	6,301	+1.55%	786,600	1兆1643億	+5.49%
07/08	6,195	6,233	6,148	6,205	0%	404,000	1兆1466億	+3.97%
07/05	14:00 自己株式の取得状況に関するお知らせ
07/05	6,298	6,310	6,181	6,205	-1.02%	401,100	1兆1466億	+4.01%
07/04	6,262	6,340	6,219	6,269	-0.05%	381,600	1兆1584億	+5.24%
07/03	6,150	6,273	6,122	6,272	+2.65%	684,400	1兆1590億	+5.5%
07/02	5,970	6,122	5,951	6,110	+1.99%	622,000	1兆1291億	+2.91%
07/01	6,000	6,075	5,960	5,991	+0.67%	466,500	1兆1071億	+0.93%
06/28	5,974	6,010	5,927	5,951	+0.39%	608,300	1兆997億	+0.29%
06/27	5,976	6,018	5,878	5,928	-1.4%	721,800	1兆954億	-0.03%
06/26	6,000	6,094	5,953	6,012	+3.3%	849,400	1兆1109億	+1.49%
06/25	5,806	5,850	5,746	5,820	+0.48%	481,500	1兆755億	-1.57%
06/24	5,838	5,866	5,770	5,792	-0.99%	631,100	1兆703億	-2%
06/21	5,869	5,928	5,783	5,850	-0.32%	1,319,500	1兆810億	-1.05%
06/20	5,856	5,887	5,820	5,869	+0.07%	550,200	1兆845億	-0.53%
06/19	5,779	5,882	5,755	5,865	+2.5%	690,200	1兆838億	-0.49%
06/18	5,812	5,819	5,701	5,722	-0.56%	466,300	1兆573億	-2.75%
06/17	5,802	5,830	5,666	5,754	-0.29%	525,500	1兆633億	-2.14%
06/14	5,752	5,870	5,752	5,771	+0.58%	999,800	1兆664億	-1.69%
06/13	5,894	5,934	5,711	5,738	-2.58%	686,800	1兆603億	-2.4%
06/12	5,865	5,938	5,855	5,890	-0.36%	452,300	1兆884億	+0.12%
06/11	5,953	5,980	5,876	5,911	-0.96%	709,200	1兆923億	+0.56%
06/10	6,050	6,083	5,913	5,968	-0.8%	767,800	1兆1028億	+1.57%
06/07	16:00 当社及び平和不動産株式会社(証券コード:8803)間の資本業務提携契約締結並びに買集め行為に該当する株式取得(持分法適用関連会社化)に関するお知らせ
06/07	6,210	6,228	6,016	6,016	-0.84%	648,900	1兆1117億	+2.4%
06/06	6,054	6,119	6,000	6,067	+0.21%	519,100	1兆1211億	+3.37%
06/05	14:00 自己株式の取得状況に関するお知らせ
06/05	6,157	6,177	6,033	6,054	-2.05%	684,100	1兆1187億	+3.36%
06/04	6,100	6,211	6,091	6,181	+0.49%	718,600	1兆1422億	+5.88%
06/03	6,250	6,329	6,151	6,151	+3.08%	1,016,700	1兆1366億	+5.94%
05/31	5,933	6,008	5,917	5,967	-0.18%	1,594,700	1兆1026億	+3.29%
05/30	6,058	6,060	5,903	5,978	-1.42%	699,200	1兆1047億	+3.91%
05/29	6,160	6,234	6,033	6,064	-0.49%	958,800	1兆1205億	+5.87%
05/28	5,953	6,165	5,953	6,094	+2.52%	1,121,100	1兆1261億	+7.01%
05/27	5,836	5,949	5,810	5,944	+1.83%	526,800	1兆984億	+5%
05/24	5,868	5,940	5,814	5,837	+0.99%	851,700	1兆786億	+3.64%
05/23	5,666	5,780	5,591	5,780	+0.77%	776,000	1兆681億	+3.03%
05/22	5,789	5,801	5,691	5,736	-0.4%	832,700	1兆599億	+2.48%
05/21	5,875	5,899	5,733	5,759	-1.22%	714,200	1兆642億	+3.04%

1801 大成建設

IR情報

2024/05/21～2024/10/11

IR情報＆株価推移

開示資料

決算

株式

チャート