日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/19	2,141	2,165	2,122	2,162	+0.56%	2,579,100	1兆5599億	+0.6%
05/16	2,173	2,178	2,147	2,150	-1.33%	2,972,100	1兆5512億	+0.56%
05/15	2,133	2,179	2,106	2,179	+2.3%	4,116,400	1兆5721億	+2.4%
05/14	2,180	2,184	2,127	2,130	-2.92%	4,757,500	1兆5368億	+0.8%
05/13	12:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	12:00 2025年3月期決算説明資料
05/13	12:00 剰余金の配当に関するお知らせ
05/13	2,288	2,288	2,094	2,194	-4.98%	10,646,600	1兆5829億	+4.28%
05/12	2,322	2,340	2,287	2,309	+0.7%	2,916,800	1兆6659億	+10.21%
05/09	2,290	2,311	2,268	2,293	+1.46%	3,276,900	1兆6544億	+10.19%
05/08	15:00 自己株式の取得状況に関するお知らせ
05/08	2,234	2,260	2,226	2,260	0%	2,002,600	1兆6306億	+9.28%
05/07	2,261	2,267	2,237	2,260	+2.12%	3,033,400	1兆6306億	+9.87%
05/02	2,210	2,239	2,205	2,213	-0.14%	2,499,300	1兆5967億	+8.06%
05/01	2,228	2,228	2,192	2,216	-0.05%	1,811,200	1兆5988億	+8.47%
04/30	2,185	2,224	2,183	2,217	+1.65%	3,972,900	1兆5995億	+8.84%
04/28	2,145	2,192	2,143	2,181	+2.2%	2,879,800	1兆5736億	+7.44%
04/25	2,123	2,148	2,111	2,134	+0.42%	3,055,400	1兆5397億	+5.33%
04/24	2,158	2,165	2,114	2,125	-0.7%	2,865,500	1兆5332億	+4.99%
04/23	2,123	2,140	2,107	2,140	+1.23%	3,381,200	1兆5440億	+5.84%
04/22	2,086	2,122	2,077	2,114	+0.33%	2,913,100	1兆5252億	+4.71%
04/21	2,124	2,127	2,089	2,107	-0.75%	1,664,200	1兆5202億	+4.57%
04/18	2,082	2,123	2,075	2,123	+2.46%	2,658,100	1兆5317億	+5.57%
04/17	2,060	2,072	2,044	2,072	+0.44%	2,078,900	1兆4949億	+3.29%
04/16	2,050	2,068	2,044	2,063	+1.48%	2,329,800	1兆4884億	+3.05%
04/15	2,059	2,059	2,021	2,033	-0.68%	3,066,200	1兆4668億	+1.8%
04/14	2,033	2,065	2,027	2,047	+1.29%	2,481,800	1兆4769億	+2.61%
04/11	1,913	2,029	1,913	2,021	+1.46%	4,251,500	1兆4581億	+1.4%
04/10	12:00 業績予想の修正に関するお知らせ
04/10	1,987	1,995	1,933	1,992	+5.79%	4,172,100	1兆4372億	-0.2%
04/09	1,869	1,897	1,850	1,883	-0.05%	3,820,600	1兆3586億	-5.8%
04/08	1,852	1,905	1,852	1,884	+4.38%	3,381,500	1兆3593億	-6.13%
04/07	1,764	1,857	1,743	1,805	-6.19%	5,147,100	1兆3023億	-10.38%
04/04	1,931	1,957	1,883	1,924	-1.79%	4,141,400	1兆3881億	-4.89%
04/03	15:00 自己株式の取得状況に関するお知らせ
04/03	1,897	1,963	1,893	1,959	-0.1%	3,400,900	1兆4134億	-3.35%
04/02	1,972	1,973	1,946	1,961	-0.81%	2,934,000	1兆4148億	-3.4%
04/01	2,006	2,025	1,977	1,977	-0.35%	2,675,500	1兆4264億	-2.71%
03/31	1,998	2,005	1,968	1,984	-2.31%	3,528,500	1兆4314億	-2.41%
03/28	2,010	2,042	2,002	2,031	-1.93%	2,462,600	1兆4653億	-0.15%
03/27	2,065	2,075	2,053	2,071	+0.19%	2,920,300	1兆4942億	+1.72%
03/26	2,069	2,081	2,051	2,067	+0.54%	2,863,800	1兆4913億	+1.57%
03/25	2,081	2,086	2,043	2,056	-0.63%	3,437,100	1兆4834億	+1.13%
03/24	2,074	2,082	2,062	2,069	-0.72%	2,487,600	1兆4928億	+1.77%
03/21	2,059	2,100	2,056	2,084	+0.1%	3,575,300	1兆5036億	+2.46%
03/19	17:00 会社分割(簡易吸収分割)による大林伊豆熱川別荘地に係る別荘地管理事業の株式会社エンゼルフォレストリゾートへの承継に関するお知らせ
03/19	2,050	2,091	2,050	2,082	+1.26%	2,120,800	1兆5021億	+2.36%
03/18	2,049	2,066	2,045	2,056	+1.23%	2,928,000	1兆4834億	+0.98%
03/17	2,018	2,035	2,012	2,031	+1.8%	2,647,600	1兆4653億	-0.29%
03/14	1,993	2,004	1,981	1,995	+0.1%	2,908,200	1兆4394億	-2.16%
03/13	1,981	1,997	1,971	1,993	+1.17%	2,561,200	1兆4379億	-2.35%
03/12	1,939	1,973	1,938	1,970	+1.03%	2,803,800	1兆4213億	-3.62%
03/11	1,955	1,958	1,907	1,950	-1.61%	3,947,800	1兆4069億	-4.74%
03/10	2,005	2,012	1,982	1,982	-1.1%	2,966,300	1兆4300億	-3.46%
03/07	2,037	2,042	2,002	2,004	-3.61%	4,609,700	1兆4459億	-2.58%
03/06	14:00 代表取締役及び役員の異動に関するお知らせ
03/06	2,088	2,096	2,065	2,079	-0.38%	2,918,500	1兆5000億	+0.92%
03/05	15:00 自己株式の取得状況に関するお知らせ
03/05	2,096	2,102	2,067	2,087	+0.29%	3,248,800	1兆5057億	+1.36%
03/04	2,070	2,092	2,046	2,081	+1.17%	3,281,900	1兆5014億	+1.17%
03/03	2,043	2,060	2,035	2,057	+1.68%	2,880,800	1兆4841億	+0.15%
02/28	2,020	2,042	2,010	2,023	-0.1%	4,292,300	1兆4596億	-1.41%
02/27	2,015	2,027	2,009	2,025	+0.1%	2,490,800	1兆4610億	-1.27%
02/26	2,021	2,023	1,988	2,023	+0.45%	2,846,300	1兆4596億	-1.27%
02/25	1,982	2,025	1,982	2,014	+0.6%	3,275,600	1兆4531億	-1.66%
02/21	2,000	2,008	1,977	2,002	-0.45%	4,028,900	1兆4444億	-2.2%
02/20	2,051	2,057	1,994	2,011	-3.13%	5,188,600	1兆4509億	-1.76%
02/19	2,060	2,081	2,051	2,076	+1.47%	3,205,100	1兆4978億	+1.47%
02/18	2,038	2,056	2,027	2,046	+0.99%	3,181,100	1兆4762億	+0.15%
02/17	2,056	2,061	2,016	2,026	-1.41%	3,627,300	1兆4617億	-0.78%
02/14	2,078	2,109	2,045	2,055	-2.51%	4,805,300	1兆4827億	+0.64%
02/13	2,089	2,108	2,057	2,108	+1.25%	5,384,000	1兆5209億	+3.18%
02/12	2,134	2,140	2,043	2,082	-2.44%	9,798,600	1兆5021億	+1.91%
02/10	12:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	12:00 2025年3月期第3四半期決算説明資料
02/10	12:00 通期業績予想の修正に関するお知らせ
02/10	12:00 自己株式取得に係る事項の決定に関するお知らせ
02/10	12:00 当社連結子会社による子会社(孫会社)設立に関するお知らせ
02/10	2,090	2,204	2,078	2,134	+2.5%	14,256,200	1兆5397億	+4.4%
02/07	2,078	2,089	2,052	2,082	+0.97%	2,054,700	1兆5021億	+1.91%
02/06	2,065	2,073	2,055	2,062	-0.1%	1,389,000	1兆4877億	+0.88%
02/05	2,078	2,092	2,057	2,064	+0.78%	1,794,100	1兆4891億	+0.98%
02/04	2,084	2,086	2,042	2,048	-0.39%	1,592,500	1兆4776億	+0.2%
02/03	2,069	2,077	2,051	2,056	-1.67%	2,367,900	1兆4834億	+0.59%
01/31	2,090	2,102	2,063	2,091	+0.58%	2,444,500	1兆5086億	+2.25%
01/30	2,083	2,086	2,047	2,079	-0.05%	2,111,000	1兆5000億	+1.76%
01/29	2,070	2,093	2,058	2,080	+1.27%	2,075,600	1兆5007億	+1.86%
01/28	2,033	2,066	2,024	2,054	+0.59%	2,519,600	1兆4819億	+0.64%
01/27	2,027	2,050	2,025	2,042	+1.44%	1,573,200	1兆4733億	0%
01/24	2,007	2,029	2,002	2,013	+0.9%	1,867,000	1兆4523億	-1.47%
01/23	1,986	2,005	1,982	1,995	-0.1%	1,411,300	1兆4394億	-2.49%
01/22	1,994	2,003	1,991	1,997	0%	1,649,200	1兆4408億	-2.63%
01/21	1,999	2,014	1,988	1,997	+0.2%	1,691,300	1兆4408億	-2.78%
01/20	2,001	2,018	1,986	1,993	+0.15%	1,289,200	1兆4379億	-3.11%
01/17	1,970	2,004	1,954	1,990	+0.4%	1,988,000	1兆4358億	-3.44%
01/16	1,988	1,998	1,981	1,982	-0.35%	1,698,700	1兆4300億	-4.02%
01/15	2,021	2,023	1,979	1,989	-0.9%	1,599,300	1兆4350億	-3.96%
01/14	2,031	2,038	1,996	2,007	-0.64%	2,017,200	1兆4480億	-3.32%
01/10	2,041	2,046	2,017	2,020	-1.08%	1,807,000	1兆4574億	-2.98%
01/09	2,060	2,061	2,026	2,042	-1.11%	1,518,000	1兆4733億	-2.16%
01/08	2,080	2,087	2,063	2,065	-1.71%	2,209,300	1兆4899億	-1.2%
01/07	2,118	2,123	2,090	2,101	-1.32%	1,894,100	1兆5158億	+0.43%
01/06	2,116	2,146	2,110	2,129	+1.72%	2,981,900	1兆5360億	+1.77%
2024
12/30	2,108	2,123	2,091	2,093	-0.38%	1,367,400	1兆5101億	+0.1%
12/27	2,089	2,106	2,082	2,101	+0.91%	1,435,700	1兆5158億	+0.38%
12/26	2,063	2,084	2,055	2,082	+1.07%	1,316,200	1兆5021億	-0.53%
12/25	2,050	2,062	2,031	2,060	+0.49%	1,467,700	1兆4863億	-1.48%
12/24	2,060	2,077	2,049	2,050	-1.16%	1,131,400	1兆4790億	-2.01%
12/23	12:00 社長交代及び代表取締役の異動に関するお知らせ
12/23	2,068	2,083	2,058	2,074	+1.22%	1,360,000	1兆4964億	-0.86%
12/20	2,035	2,068	2,033	2,049	+0.34%	2,668,600	1兆4783億	-2.01%
12/19	2,027	2,061	2,025	2,042	-0.34%	1,575,300	1兆4733億	-2.34%
12/18	2,064	2,070	2,038	2,049	-1.44%	2,471,200	1兆4783億	-2.01%
12/17	2,080	2,103	2,076	2,079	+0.24%	1,523,000	1兆5000億	-0.57%
12/16	2,093	2,097	2,071	2,074	-0.24%	1,106,500	1兆4964億	-0.77%

1802 大林組

IR情報

2024/12/16～2025/05/19

IR情報＆株価推移

開示資料

決算

株式

チャート