- 1802
- 2026/09/28
- 時価
- 2兆1141億円
- PER 予
- 13.38倍
- 2010年以降
- 赤字-57.78倍
（2010-2026年） - PBR
- 1.69倍
- 2010年以降
- 0.55-2.42倍
（2010-2026年） - 配当 予
- 3.08%
- ROE 予
- 12.62%
- ROA 予
- 5.13%
- 資料
- Link
- CSV,JSON
大林組（1802）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,067
- 始値
- 3,103
- 高値
- 3,105
- 安値
- 3,055
- 終値 -0.36%
- 3,056
- 出来高 -10.64%
- 2,431,300
乖離率
- 株価（5日）
移動平均値 - -0.75%
3,079 - 株価（25日）
移動平均値 - +0.82%
3,031 - 出来高（5日）
移動平均値 - -6.26%
2,593,720
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,103 | 3,105 | 3,055 | 3,056 | -0.36% | 2,431,300 | - | +0.82% | - | - |
| 09/25 | 3,085 | 3,088 | 3,018 | 3,067 | +0.16% | 2,720,700 | - | +1.39% | - | - |
| 09/24 | 3,076 | 3,099 | 3,062 | 3,062 | -0.68% | 2,212,400 | - | +1.29% | - | - |
| 09/18 | 3,138 | 3,144 | 3,083 | 3,083 | -1.47% | 3,823,900 | - | +2.02% | - | - |
| 09/17 | 3,121 | 3,140 | 3,102 | 3,129 | +1.86% | 1,780,300 | - | +3.57% | - | - |
| 09/16 | 3,063 | 3,098 | 3,050 | 3,072 | +1.72% | 1,821,300 | - | +1.82% | - | - |
| 09/15 | 3,083 | 3,088 | 3,002 | 3,020 | -1.66% | 2,005,200 | - | +0.17% | - | - |
| 09/14 | 3,046 | 3,076 | 3,021 | 3,071 | +1.96% | 1,903,200 | - | +1.86% | - | - |
| 09/11 | 2,980 | 3,047 | 2,963 | 3,012 | -0.43% | 3,346,400 | - | -0.03% | - | - |
| 09/10 | 3,044 | 3,080 | 2,995 | 3,025 | -2.67% | 3,302,800 | - | +0.2% | - | - |
| 09/09 | 3,048 | 3,128 | 3,031 | 3,108 | +1.9% | 2,969,900 | - | +2.78% | - | - |
| 09/08 | 3,013 | 3,097 | 2,998 | 3,050 | +1.06% | 2,626,000 | - | +0.83% | - | - |
| 09/07 | 3,042 | 3,048 | 3,011 | 3,018 | +0.23% | 1,831,600 | - | -0.3% | - | - |
| 09/04 | 3,012 | 3,036 | 2,991 | 3,011 | -1.25% | 2,416,500 | - | -0.73% | - | - |
| 09/03 | 3,001 | 3,049 | 2,987 | 3,049 | +1.43% | 1,731,600 | - | +0.23% | - | - |
| 09/02 | 3,035 | 3,061 | 2,985 | 3,006 | -1.92% | 2,523,900 | - | -1.44% | - | - |
| 09/01 | 3,013 | 3,083 | 3,011 | 3,065 | +2.41% | 2,918,100 | - | +0.13% | - | - |
| 08/31 | 2,979 | 2,994 | 2,959 | 2,993 | +0.07% | 3,497,800 | - | -2.57% | - | - |
| 08/28 | 2,966 | 2,996 | 2,952 | 2,991 | -0.07% | 2,338,700 | - | -2.98% | - | - |
| 08/27 | 2,975 | 2,996 | 2,970 | 2,993 | +0.67% | 2,231,700 | - | -3.26% | - | - |
| 08/26 | 2,941 | 2,997 | 2,940 | 2,973 | -1.26% | 3,824,900 | - | -4.25% | - | - |
| 08/25 | 3,018 | 3,030 | 2,995 | 3,011 | +0.43% | 1,612,200 | - | -3.37% | - | - |
| 08/24 | 2,940 | 2,998 | 2,925 | 2,998 | +1.9% | 1,963,500 | - | -4.03% | - | - |
| 08/21 | 2,953 | 2,968 | 2,928 | 2,942 | -1.18% | 1,698,900 | - | -6.1% | - | - |
| 08/20 | 2,939 | 2,977 | 2,923 | 2,977 | +2.58% | 2,146,500 | - | -5.34% | - | - |
| 08/19 | 2,995 | 2,996 | 2,891 | 2,902 | -3.65% | 2,961,000 | - | -7.99% | - | - |
| 08/18 | 3,043 | 3,052 | 3,012 | 3,012 | -0.73% | 1,631,700 | - | -4.83% | - | - |
| 08/17 | 3,078 | 3,094 | 3,020 | 3,034 | -0.56% | 2,540,600 | - | -4.41% | - | - |
| 08/14 | 3,040 | 3,065 | 3,025 | 3,051 | +0.39% | 2,645,500 | - | -4.12% | - | - |
| 08/13 | 3,048 | 3,062 | 3,018 | 3,039 | +0.4% | 2,043,100 | - | -4.73% | - | - |
| 08/12 | 3,003 | 3,027 | 2,979 | 3,027 | +0.3% | 2,507,200 | - | -5.52% | - | - |
| 08/10 | 3,000 | 3,029 | 2,970 | 3,018 | -0.4% | 4,122,500 | - | -6.24% | - | - |
| 08/07 | 3,173 | 3,256 | 3,000 | 3,030 | -4.2% | 5,281,200 | - | -6.19% | - | - |
| 08/06 | 3,115 | 3,183 | 3,100 | 3,163 | +0.73% | 2,835,200 | - | -2.38% | - | - |
| 08/05 | 3,130 | 3,151 | 3,090 | 3,140 | +0.58% | 2,638,700 | - | -3.18% | - | - |
| 08/04 | 3,100 | 3,150 | 3,100 | 3,122 | +0.26% | 1,457,400 | - | -3.88% | - | - |
| 08/03 | 3,150 | 3,155 | 3,028 | 3,114 | -1.58% | 1,986,200 | - | -4.3% | - | - |
| 07/31 | 3,220 | 3,239 | 3,146 | 3,164 | -1.95% | 4,235,300 | - | -2.86% | - | - |
| 07/30 | 3,228 | 3,297 | 3,190 | 3,227 | -1.1% | 3,196,300 | - | -0.89% | - | - |
| 07/29 | 3,325 | 3,343 | 3,234 | 3,263 | -0.31% | 3,156,200 | - | +0.28% | - | - |
| 07/28 | 3,300 | 3,317 | 3,223 | 3,273 | -1.74% | 1,909,900 | - | +0.74% | - | - |
| 07/27 | 3,315 | 3,336 | 3,276 | 3,331 | +1.43% | 1,693,600 | - | +2.59% | - | - |
| 07/24 | 3,259 | 3,294 | 3,243 | 3,284 | +0.37% | 1,837,000 | - | +1.2% | - | - |
| 07/23 | 3,235 | 3,275 | 3,225 | 3,272 | +0.34% | 1,919,100 | - | +0.86% | - | - |
| 07/22 | 3,229 | 3,292 | 3,214 | 3,261 | +0.59% | 1,940,600 | - | +0.62% | - | - |
| 07/21 | 3,214 | 3,255 | 3,177 | 3,242 | +1.06% | 2,379,300 | - | +0.12% | - | - |
| 07/17 | 3,232 | 3,260 | 3,146 | 3,208 | -1.02% | 3,199,700 | - | -1.02% | - | - |
| 07/16 | 3,229 | 3,293 | 3,213 | 3,241 | -0.03% | 1,926,300 | - | +0.15% | - | - |
| 07/15 | 3,233 | 3,255 | 3,209 | 3,242 | +1.73% | 2,406,200 | - | +0.4% | - | - |
| 07/14 | 3,187 | 3,215 | 3,167 | 3,187 | +0.16% | 1,757,600 | - | -1.12% | - | - |
| 07/13 | 3,262 | 3,262 | 3,151 | 3,182 | -1.33% | 1,951,700 | - | -1.15% | - | - |
| 07/10 | 3,300 | 3,300 | 3,219 | 3,225 | -0.74% | 2,289,300 | - | +0.34% | - | - |
| 07/09 | 3,230 | 3,250 | 3,206 | 3,249 | -0.18% | 1,855,000 | - | +1.18% | - | - |
| 07/08 | 3,325 | 3,335 | 3,249 | 3,255 | -3.38% | 2,440,700 | - | +1.59% | - | - |
| 07/07 | 3,425 | 3,433 | 3,341 | 3,369 | -1.06% | 2,419,600 | - | +5.35% | - | - |
| 07/06 | 3,345 | 3,429 | 3,324 | 3,405 | +3.03% | 2,046,300 | - | +6.81% | - | - |
| 07/03 | 3,350 | 3,350 | 3,282 | 3,305 | +0.95% | 1,922,000 | - | +4% | - | - |
| 07/02 | 3,223 | 3,332 | 3,216 | 3,274 | +0.83% | 2,330,700 | - | +3.09% | - | - |
| 07/01 | 3,290 | 3,304 | 3,200 | 3,247 | -0.31% | 2,326,300 | - | +2.14% | - | - |
| 06/30 | 3,299 | 3,305 | 3,235 | 3,257 | -0.46% | 3,048,800 | - | +2.36% | - | - |
| 06/29 | 3,191 | 3,290 | 3,191 | 3,272 | +2.19% | 4,014,700 | - | +2.67% | - | - |
| 06/26 | 3,130 | 3,209 | 3,102 | 3,202 | +2.73% | 3,021,800 | - | +0.41% | - | - |
| 06/25 | 3,249 | 3,249 | 3,117 | 3,117 | -2.01% | 2,825,500 | - | -2.23% | - | - |
| 06/24 | 3,154 | 3,215 | 3,154 | 3,181 | +0.86% | 2,372,600 | - | -0.38% | - | - |
| 06/23 | 3,254 | 3,279 | 3,154 | 3,154 | -1.59% | 3,055,200 | - | -1.38% | - | - |
| 06/22 | 3,202 | 3,226 | 3,175 | 3,205 | -2.29% | 2,748,900 | - | -0.16% | - | - |
| 06/19 | 3,219 | 3,280 | 3,154 | 3,280 | +0.43% | 5,431,800 | - | +1.86% | - | - |
| 06/18 | 3,201 | 3,293 | 3,199 | 3,266 | +2.16% | 2,923,100 | - | +1.08% | - | - |
| 06/17 | 3,200 | 3,233 | 3,161 | 3,197 | +0.6% | 2,449,900 | - | -1.42% | - | - |
| 06/16 | 3,332 | 3,336 | 3,153 | 3,178 | -4.48% | 3,535,400 | - | -2.6% | - | - |
| 06/15 | 3,217 | 3,374 | 3,206 | 3,327 | +7.84% | 3,731,600 | - | +1.06% | - | - |
| 06/12 | 3,104 | 3,135 | 3,053 | 3,085 | +0.82% | 2,907,600 | - | -6.77% | - | - |
| 06/11 | 3,065 | 3,095 | 3,017 | 3,060 | -1.42% | 2,412,500 | - | -8.19% | - | - |
| 06/10 | 3,075 | 3,110 | 3,061 | 3,104 | +1.04% | 2,179,000 | - | -7.62% | - | - |
| 06/09 | 3,116 | 3,148 | 3,048 | 3,072 | +0.03% | 2,393,000 | - | -9.14% | - | - |
| 06/08 | 3,107 | 3,131 | 3,018 | 3,071 | -1.92% | 2,342,600 | - | -9.81% | - | - |
| 06/05 | 3,083 | 3,160 | 3,064 | 3,131 | +1.43% | 1,951,100 | - | -8.88% | - | - |
| 06/04 | 3,103 | 3,120 | 3,060 | 3,087 | -0.84% | 2,732,200 | - | -10.65% | - | - |
| 06/03 | 3,090 | 3,163 | 3,072 | 3,113 | +0.42% | 3,915,700 | - | -10.42% | - | - |
| 06/02 | 3,123 | 3,137 | 3,024 | 3,100 | -2.12% | 3,676,600 | - | -11.33% | - | - |
| 06/01 | 3,232 | 3,241 | 3,145 | 3,167 | -2.4% | 2,725,100 | - | -9.95% | - | - |
| 05/29 | 3,268 | 3,303 | 3,242 | 3,245 | -3.48% | 7,033,200 | - | -8.28% | - | - |
| 05/28 | 3,335 | 3,432 | 3,320 | 3,362 | +1.27% | 3,334,400 | - | -5.48% | - | - |
| 05/27 | 3,441 | 3,449 | 3,318 | 3,320 | -1.92% | 2,998,600 | - | -7% | - | - |
| 05/26 | 3,365 | 3,452 | 3,306 | 3,385 | +2.39% | 3,822,600 | - | -5.66% | - | - |
| 05/25 | 3,258 | 3,377 | 3,248 | 3,306 | +3.51% | 2,769,500 | - | -8.19% | - | - |
| 05/22 | 3,274 | 3,274 | 3,180 | 3,194 | -1.54% | 2,990,400 | - | -11.74% | - | - |
| 05/21 | 3,297 | 3,340 | 3,225 | 3,244 | -1.28% | 3,344,300 | - | -10.9% | - | - |
| 05/20 | 3,417 | 3,420 | 3,256 | 3,286 | -4.92% | 4,196,600 | - | -10.29% | - | - |
| 05/19 | 3,477 | 3,578 | 3,447 | 3,456 | -0.06% | 2,629,600 | - | -6.24% | - | - |
| 05/18 | 3,550 | 3,568 | 3,378 | 3,458 | -2.81% | 3,463,900 | - | -6.64% | - | - |
| 05/15 | 3,551 | 3,682 | 3,517 | 3,558 | 0% | 3,907,900 | - | -4.17% | - | - |
| 05/14 | 3,819 | 3,820 | 3,555 | 3,558 | -3.81% | 5,175,600 | - | -4.35% | - | - |
| 05/13 | 3,950 | 4,018 | 3,612 | 3,699 | -5.54% | 9,832,800 | - | -0.8% | - | - |
| 05/12 | 3,777 | 4,000 | 3,755 | 3,916 | +4.57% | 4,665,300 | - | +4.93% | - | - |
| 05/11 | 3,655 | 3,754 | 3,651 | 3,745 | +1.79% | 2,829,900 | - | +0.32% | - | - |
| 05/08 | 3,703 | 3,724 | 3,640 | 3,679 | -1.5% | 2,420,600 | - | -1.45% | - | - |
| 05/07 | 3,718 | 3,779 | 3,680 | 3,735 | +2.38% | 3,205,100 | - | -0.08% | - | - |
| 05/01 | 3,696 | 3,700 | 3,629 | 3,648 | -0.3% | 1,666,800 | - | -2.56% | - | - |
| 04/30 | 3,634 | 3,760 | 3,550 | 3,659 | -4.81% | 3,936,300 | - | -2.56% | - | - |
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 | 820 4/17 | 387 3/17 | 17,145,000 5/16 | - | - | +15.17% 4/30 | -19.75% 3/17 |
| 2009年 3月期 | 582 9/22 | 342 10/10 | 15,753,000 11/13 | - | - | +18.66% 11/13 | -27.77% 10/10 |
| 2010年 3月期 | 527 4/3 | 261 11/27 | 32,982,000 11/27 | - | - | +16.13% 1/12 | -15.42% 11/27 |
| 2011年 3月期 | 442 4/14 | 309 3/15 10/5 | 24,235,000 3/14 | 3189億697万 | 2229億4628万 | +8.02% 3/22 | -12.46% 5/25 |
| 2012年 3月期 | 412 10/3 | 316 11/30 | 14,024,000 10/3 | 2972億6170万 | 2279億9684万 | +8.8% 1/17 | -8.2% 11/22 |
| 2013年 3月期 | 533 1/11 | 295 6/4 | 14,507,000 1/17 | 3845億6429万 | 2128億4515万 | +21.45% 4/10 | -9.39% 5/16 |
| 2014年 3月期 | 656 3/10 | 445 4/2 | 30,503,000 9/10 | 4733億1032万 | 3210億7150万 | +14.63% 7/11 | -17.5% 6/7 |
| 2015年 3月期 | 834 3/3 | 576 4/15 | 14,718,000 4/15 | 6017億3904万 | 4155億8955万 | +9.09% 8/18 | -9.25% 10/14 |
| 2016年 3月期 | 1,197 11/26 | 762 4/1 | 18,342,000 10/9 | 8636億4704万 | 5497億9035万 | +10.65% 10/13 | -14.72% 1/21 |
| 2017年 3月期 | 1,178 5/27 | 911 8/19 | 31,817,200 8/9 | 8499億3836万 | 6572億9528万 | +7.56% 12/13 | -13.03% 8/19 |
| 2018年 3月期 | 1,609 11/9 | 1,013 4/17 | 19,893,200 12/11 | 1兆1609億 | 7308億8927万 | +12.45% 5/16 | -13.48% 2/14 |
| 2019年 3月期 | 1,266 5/14 | 929 12/26 | 11,184,700 5/31 | 9134億3121万 | 6702億8246万 | +9.51% 11/26 | -13.3% 12/25 |
| 2020年 3月期 | 1,283 12/13 | 772 3/23 | 6,434,500 3/19 | 9256億9687万 | 5570億544万 | +11.34% 9/17 | -26.41% 3/18 |
| 2021年 3月期 | 1,129 6/9 | 853 10/29 | 10,458,400 11/30 | 8145億8439万 | 6154億4772万 | +13.18% 6/9 | -8.31% 10/22 |
| 2022年 3月期 | 1,071 4/1 | 834 11/30 | 10,249,000 11/30 | 7727億3683万 | 6017億3904万 | +5.45% 2/10 | -10.1% 11/30 |
| 2023年 3月期 | 1,067 3/9 | 862 4/27 | 9,027,100 5/31 | 7698億5079万 | 6219億4131万 | +10.61% 5/9 | -5.28% 1/6 |
| 2024年 3月期 | 1,950 3/25 | 995 4/7 4/6 | 14,879,800 3/5 | 1兆4069億 | 7179億209万 | +23.39% 3/5 | -7.85% 10/4 |
| 2025年 3月期 | 2,204 2/10 | 1,586 8/5 | 14,256,200 2/10 | 1兆5902億 | 1兆1443億 | +9.85% 5/7 | -18.83% 8/5 |
| 2026年 3月期 | 4,439 2/27 | 1,743 4/7 | 10,646,600 5/13 | 3兆709億 | 1兆2575億 | +19.25% 2/9 | -8.43% 3/23 |
| 最新 | 3,056 2026/9/28 | 2,431,300 | 2兆1141億 | +0.82% 3,031 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/28 vs 1984/12/28
- 70%（1.7倍）
- 1986/12/27 vs 1985/12/28
- 143%（2.43倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- -27%（0.73倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- 28%（1.28倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 72%（1.72倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/09/28 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
203円（1984/10/04） - 1405%（15.05倍）
3,056円（9/28）
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。
