日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
08/21	2,316	2,339	2,307	2,337	-0.21%	2,144,600	1兆6749億	-2.95%
08/20	2,312	2,345	2,303	2,342	+2.27%	1,924,900	1兆6784億	-3.02%
08/19	2,360	2,360	2,279	2,290	-4.06%	3,410,300	1兆6412億	-5.33%
08/18	2,434	2,447	2,387	2,387	-1.53%	2,208,700	1兆7107億	-1.61%
08/17	2,460	2,478	2,418	2,424	+0.33%	2,094,200	1兆7372億	-0.25%
08/14	2,416	2,433	2,406	2,416	-0.33%	2,247,800	1兆7315億	-0.7%
08/13	2,420	2,435	2,405	2,424	+1.76%	2,564,700	1兆7372億	-0.49%
08/12	2,364	2,403	2,361	2,382	+0.29%	4,374,800	1兆7071億	-2.58%
08/10	2,398	2,403	2,359	2,375	-0.75%	3,338,600	1兆7021億	-3.34%
08/07	2,397	2,435	2,357	2,393	-1.16%	3,350,800	1兆7150億	-2.96%
08/06	2,370	2,437	2,370	2,421	+2.2%	2,951,200	1兆7351億	-2.1%
08/05	2,400	2,421	2,347	2,369	-1.21%	4,693,400	1兆6978億	-4.44%
08/04	2,337	2,438	2,335	2,398	+2.61%	3,149,100	1兆7186億	-3.54%
08/03	2,331	2,364	2,254	2,337	-1.81%	4,717,900	1兆6749億	-6.26%
07/31	2,368	2,430	2,353	2,380	+2.67%	6,497,300	1兆7057億	-4.84%
07/30	13:00 営業外収益(持分法による投資利益)の計上及び業績予想の修正に関するお知らせ
07/30	13:00 株式報酬としての自己株式処分に関するお知らせ
07/30	13:00 自己株式取得に係る事項の決定に関するお知らせ
07/30	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,399	2,532	2,178	2,318	-3.09%	17,485,800	1兆6612億	-7.5%
07/29	2,514	2,520	2,347	2,392	-3.43%	4,676,900	1兆7143億	-4.85%
07/28	2,500	2,512	2,434	2,477	-1.86%	2,815,700	1兆7752億	-1.59%
07/27	2,495	2,533	2,438	2,524	+2.73%	2,667,100	1兆8089億	+0.2%
07/24	2,491	2,500	2,439	2,457	-1.01%	2,223,100	1兆7609億	-2.54%
07/23	2,477	2,502	2,454	2,482	+0.32%	1,780,400	1兆7788億	-1.74%
07/22	2,468	2,508	2,454	2,474	+0.41%	1,825,800	1兆7730億	-2.17%
07/21	2,425	2,485	2,388	2,464	+1.9%	2,392,600	1兆7659億	-2.84%
07/17	2,481	2,502	2,374	2,418	-3.63%	3,225,300	1兆7329億	-5.03%
07/16	2,506	2,536	2,494	2,509	-0.91%	1,706,800	1兆7981億	-1.53%
07/15	2,485	2,535	2,460	2,532	+3.6%	2,296,900	1兆8146億	-0.43%
07/14	2,454	2,456	2,423	2,444	-0.41%	1,927,100	1兆7515億	-3.82%
07/13	2,492	2,512	2,420	2,454	-1.56%	2,417,700	1兆7587億	-3.42%
07/10	2,530	2,531	2,479	2,493	+0.04%	2,253,400	1兆7867億	-1.85%
07/09	2,454	2,501	2,446	2,492	-0.36%	2,488,000	1兆7859億	-1.89%
07/08	2,589	2,589	2,495	2,501	-5.23%	4,268,700	1兆7924億	-1.5%
07/07	2,706	2,743	2,639	2,639	-1.75%	3,037,200	1兆8913億	+3.98%
07/06	2,636	2,708	2,624	2,686	+3.35%	3,008,000	1兆9250億	+6.04%
07/03	2,620	2,620	2,560	2,599	+1.01%	2,116,500	1兆8626億	+2.81%
07/02	2,535	2,620	2,522	2,573	+0.51%	2,648,600	1兆8440億	+1.66%
07/01	2,574	2,617	2,554	2,560	+0.39%	2,636,900	1兆8347億	+1.03%
06/30	2,611	2,620	2,544	2,550	-0.43%	2,859,800	1兆8275億	+0.47%
06/29	2,551	2,607	2,528	2,561	+0.16%	2,549,300	1兆8354億	+0.59%
06/26	2,511	2,570	2,479	2,557	+2.73%	2,999,700	1兆8325億	+0.27%
06/25	2,562	2,562	2,481	2,489	-0.92%	3,070,100	1兆7838億	-2.39%
06/24	2,511	2,550	2,484	2,512	+1.45%	3,025,500	1兆8003億	-1.61%
06/23	2,574	2,594	2,476	2,476	-2.37%	3,133,300	1兆7745億	-3.17%
06/22	2,527	2,585	2,509	2,536	-0.74%	1,853,200	1兆8175億	-1.25%
06/19	2,559	2,609	2,526	2,555	-1.58%	2,787,100	1兆8311億	-0.74%
06/18	2,570	2,628	2,567	2,596	+1.25%	2,478,300	1兆8605億	+0.5%
06/17	2,684	2,708	2,553	2,564	-2.66%	3,986,300	1兆8375億	-1.27%
06/16	2,717	2,718	2,621	2,634	-3.05%	3,324,500	1兆8877億	+0.57%
06/15	2,653	2,737	2,653	2,717	+10.4%	5,033,400	1兆9472億	+2.41%
06/12	2,477	2,500	2,433	2,461	+2.33%	4,448,400	1兆7637億	-7.79%
06/11	2,393	2,423	2,371	2,405	-2.39%	3,217,500	1兆7236億	-10.69%
06/10	2,440	2,469	2,425	2,464	+1.03%	2,865,500	1兆7659億	-9.38%
06/09	2,479	2,498	2,419	2,439	+0.41%	3,475,300	1兆7480億	-10.99%
06/08	2,550	2,564	2,389	2,429	-3.42%	3,135,400	1兆7408億	-12.12%
06/05	2,459	2,528	2,431	2,515	+2.11%	3,163,000	1兆8024億	-9.99%
06/04	2,479	2,500	2,454	2,463	-0.65%	3,392,700	1兆7652億	-12.35%
06/03	2,520	2,520	2,451	2,479	-0.76%	2,963,700	1兆7766億	-12.22%
06/02	2,531	2,531	2,436	2,498	-2.73%	3,665,700	1兆7902億	-11.95%
06/01	2,685	2,686	2,556	2,568	-4.25%	2,981,700	1兆8404億	-9.93%
05/29	2,620	2,706	2,597	2,682	+1.67%	5,311,800	1兆9221億	-6.19%
05/28	2,690	2,715	2,613	2,638	-0.94%	3,361,200	1兆8906億	-7.89%
05/27	2,782	2,807	2,663	2,663	-3.16%	3,139,600	1兆9085億	-7.15%
05/26	2,707	2,829	2,666	2,750	+3.5%	3,510,300	1兆9708億	-4.45%
05/25	2,598	2,718	2,583	2,657	+4.28%	3,334,800	1兆9042億	-7.81%
05/22	2,596	2,596	2,537	2,548	-1.51%	3,003,900	1兆8261億	-11.83%
05/21	2,601	2,645	2,573	2,587	-0.35%	3,343,800	1兆8540億	-10.85%
05/20	2,724	2,756	2,581	2,596	-5.63%	3,848,600	1兆8605億	-10.91%
05/19	2,726	2,824	2,722	2,751	+1.93%	3,257,700	1兆9716億	-6.08%
05/18	2,770	2,781	2,656	2,699	-2.98%	3,817,600	1兆9343億	-8.17%
05/15	2,957	2,992	2,771	2,782	-5.15%	5,234,500	1兆9938億	-5.53%
05/14	3,125	3,149	2,933	2,933	-6.2%	5,879,600	2兆1020億	-0.51%
05/13	3,395	3,410	3,122	3,127	-9.75%	7,279,700	2兆2410億	+6.18%
05/12	13:00 業績連動型株式報酬制度の導入に関するお知らせ
05/12	13:00 (変更)「代表取締役、取締役、執行役員の異動に関するお知らせ」の一部変更に関するお知らせ
05/12	13:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	3,158	3,544	3,131	3,465	+10.67%	15,813,700	2兆4833億	+18.1%
05/11	3,049	3,131	3,006	3,131	+2.72%	3,771,500	2兆2439億	+7.52%
05/08	3,051	3,101	2,990	3,048	-0.29%	3,412,700	2兆1844億	+5.18%
05/07	15:00 代表取締役の異動(辞任)に関するお知らせ
05/07	3,097	3,122	3,057	3,057	+2.04%	4,010,100	2兆1909億	+5.85%
05/01	3,056	3,064	2,991	2,996	-1.38%	2,449,700	2兆1472億	+3.96%
04/30	3,137	3,167	2,998	3,038	-4.71%	4,678,300	2兆1773億	+5.52%
04/28	2,964	3,188	2,937	3,188	+9.4%	6,762,600	2兆2848億	+10.81%
04/27	2,867	2,954	2,795	2,914	+3.44%	3,709,700	2兆884億	+1.82%
04/24	13:00 業績予想及び配当予想の修正(増配)に関するお知らせ
04/24	2,833	2,893	2,767	2,817	+0.61%	4,204,200	2兆189億	-1.33%
04/23	2,825	2,827	2,744	2,800	-1.34%	2,417,500	2兆67億	-2.06%
04/22	2,823	2,876	2,785	2,838	+2.34%	3,166,100	2兆339億	-1.11%
04/21	2,800	2,809	2,770	2,773	-0.68%	1,657,600	1兆9873億	-3.65%
04/20	2,798	2,803	2,753	2,792	+1.23%	2,116,300	2兆9億	-3.29%
04/17	2,866	2,881	2,758	2,758	-4.86%	3,436,100	1兆9766億	-4.9%
04/16	2,826	2,905	2,820	2,899	+1.54%	4,011,700	2兆776億	-0.51%
04/15	2,897	2,950	2,841	2,855	-0.28%	3,495,500	2兆461億	-2.39%
04/14	2,869	2,889	2,821	2,863	+0.56%	3,026,500	2兆518億	-2.55%
04/13	2,851	2,885	2,826	2,847	-1.59%	3,264,700	2兆404億	-3.36%
04/10	2,930	2,935	2,854	2,893	-1.9%	2,902,600	2兆733億	-2.36%
04/09	3,024	3,034	2,934	2,949	-2.51%	3,616,400	2兆1135億	-1.07%
04/08	2,999	3,045	2,956	3,025	+6.51%	4,785,900	2兆1679億	+0.97%
04/07	2,854	2,885	2,826	2,840	-0.07%	2,529,100	2兆353億	-5.84%
04/06	2,877	2,892	2,842	2,842	-1.22%	2,238,800	2兆368億	-6.67%
04/03	2,862	2,895	2,852	2,877	+1.27%	1,452,000	2兆619億	-6.32%
04/02	2,973	2,998	2,833	2,841	-2.81%	3,232,000	2兆361億	-8.15%
04/01	2,910	2,935	2,858	2,923	+5.41%	2,567,700	2兆948億	-6.25%
03/31	2,730	2,822	2,696	2,773	-0.93%	3,983,700	1兆9873億	-11.69%
03/30	2,708	2,815	2,678	2,799	-3.52%	3,421,500	2兆60億	-11.65%
03/27	2,896	2,940	2,890	2,901	-0.99%	3,948,000	2兆791億	-9.2%

清水建設（1803）のIR情報・決算資料

2026/03/27～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート