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
09/25	2,742	2,744	2,707	2,732	+0.29%	704,900	-	-3.02%	-	-
09/24	2,734	2,735	2,708	2,724	-0.33%	712,000	-	-3.4%	-	-
09/18	2,777	2,785	2,730	2,733	-1.9%	1,332,100	-	-3.19%	-	-
09/17	2,748	2,786	2,732	2,786	+2.16%	561,400	-	-1.42%	-	-
09/16	2,741	2,753	2,726	2,727	+0.48%	625,400	-	-3.5%	-	-
09/15	2,766	2,768	2,712	2,714	-1.34%	735,900	-	-4.03%	-	-
09/14	2,718	2,771	2,714	2,751	+1.14%	964,900	-	-2.72%	-	-
09/11	2,702	2,743	2,691	2,720	-1.16%	1,113,900	-	-3.82%	-	-
09/10	2,792	2,806	2,738	2,752	-2.48%	1,098,500	-	-2.65%	-	-
09/09	2,781	2,842	2,778	2,822	+0.79%	1,120,900	-	-0.04%	-	-
09/08	2,833	2,833	2,800	2,800	-1.48%	1,043,900	-	-0.6%	-	-
09/07	2,855	2,867	2,838	2,842	-0.42%	559,500	-	+1.03%	-	-
09/04	2,909	2,922	2,839	2,854	-1.82%	1,075,800	-	+1.53%	-	-
09/03	2,905	2,922	2,883	2,907	+0.14%	808,700	-	+3.45%	-	-
09/02	2,913	2,933	2,886	2,903	-2.02%	924,600	-	+3.31%	-	-
09/01	2,886	2,963	2,873	2,963	+2.24%	1,292,200	-	+5.56%	-	-
08/31	2,880	2,902	2,878	2,898	+0.59%	894,300	-	+3.39%	-	-
08/28	2,874	2,891	2,852	2,881	-0.52%	619,200	-	+3%	-	-
08/27	2,854	2,899	2,848	2,896	+1.33%	839,600	-	+3.69%	-	-
08/26	2,879	2,893	2,855	2,858	-0.31%	512,700	-	+2.47%	-	-
08/25	2,887	2,902	2,861	2,867	-0.45%	615,900	-	+2.83%	-	-
08/24	2,852	2,880	2,832	2,880	+0.81%	567,200	-	+3.37%	-	-
08/21	2,818	2,862	2,817	2,857	+2.11%	1,185,700	-	+2.66%	-	-
08/20	2,806	2,814	2,763	2,798	+1.12%	896,600	-	+0.61%	-	-
08/19	2,821	2,821	2,746	2,767	-1.32%	723,400	-	-0.54%	-	-
08/18	2,802	2,826	2,791	2,804	-0.07%	658,900	-	+0.79%	-	-
08/17	2,799	2,823	2,793	2,806	+0.25%	717,500	-	+0.9%	-	-
08/14	2,800	2,803	2,770	2,799	+0.57%	750,800	-	+0.68%	-	-
08/13	2,769	2,797	2,750	2,783	+0.51%	808,200	-	+0.04%	-	-
08/12	2,744	2,791	2,726	2,769	+1.61%	1,075,700	-	-0.57%	-	-
08/10	2,746	2,750	2,704	2,725	-1.23%	772,300	-	-2.29%	-	-
08/07	2,703	2,805	2,701	2,759	+2.6%	1,401,000	-	-1.22%	-	-
08/06	2,665	2,691	2,653	2,689	+1.09%	802,600	-	-3.79%	-	-
08/05	2,658	2,670	2,633	2,660	+0.15%	784,800	-	-4.93%	-	-
08/04	2,733	2,736	2,655	2,656	-1.81%	929,200	-	-5.35%	-	-
08/03	2,778	2,779	2,701	2,705	-2.7%	1,077,200	-	-3.84%	-	-
07/31	2,795	2,823	2,780	2,780	-1.87%	1,234,900	-	-1.38%	-	-
07/30	2,864	2,882	2,812	2,833	-2.41%	899,400	-	+0.53%	-	-
07/29	2,893	2,903	2,834	2,903	+2.11%	1,072,600	-	+3.2%	-	-
07/28	2,848	2,860	2,826	2,843	-0.28%	661,900	-	+1.32%	-	-
07/27	2,807	2,856	2,784	2,851	+3.3%	894,400	-	+1.79%	-	-
07/24	2,756	2,775	2,737	2,760	-0.25%	1,251,700	-	-1.29%	-	-
07/23	2,790	2,797	2,742	2,767	-1.6%	1,704,100	-	-0.93%	-	-
07/22	2,811	2,823	2,788	2,812	-0.6%	828,000	-	+0.79%	-	-
07/21	2,815	2,855	2,812	2,829	+0.57%	819,500	-	+1.58%	-	-
07/17	2,840	2,858	2,799	2,813	+0.14%	829,700	-	+1.19%	-	-
07/16	2,810	2,844	2,802	2,809	-0.04%	382,500	-	+1.19%	-	-
07/15	2,819	2,836	2,807	2,810	+0.04%	628,800	-	+1.37%	-	-
07/14	2,786	2,820	2,767	2,809	+1.3%	752,100	-	+1.44%	-	-
07/13	2,822	2,825	2,731	2,773	-0.57%	1,337,600	-	+0.33%	-	-
07/10	2,811	2,877	2,756	2,789	+0.29%	1,055,100	-	+1.09%	-	-
07/09	2,801	2,830	2,762	2,781	-1.94%	790,800	-	+1.02%	-	-
07/08	2,880	2,895	2,836	2,836	-1.15%	611,400	-	+3.24%	-	-
07/07	2,885	2,898	2,841	2,869	-0.03%	793,200	-	+4.75%	-	-
07/06	2,834	2,898	2,826	2,870	+1.59%	587,700	-	+5.17%	-	-
07/03	2,845	2,871	2,825	2,825	+0.89%	698,500	-	+3.82%	-	-
07/02	2,793	2,826	2,776	2,800	+0.94%	561,500	-	+3.09%	-	-
07/01	2,813	2,844	2,758	2,774	-2.46%	775,000	-	+2.29%	-	-
06/30	2,842	2,874	2,823	2,844	+0.07%	971,900	-	+4.98%	-	-
06/29	2,870	2,894	2,834	2,842	-0.39%	1,294,400	-	+5.1%	-	-
06/26	2,785	2,859	2,767	2,853	+3.33%	1,231,300	-	+5.78%	-	-
06/25	2,782	2,782	2,754	2,761	+1.73%	1,051,600	-	+2.6%	-	-
06/24	2,759	2,760	2,702	2,714	-0.22%	756,000	-	+0.93%	-	-
06/23	2,768	2,772	2,712	2,720	+0.07%	1,272,200	-	+1.15%	-	-
06/22	2,736	2,739	2,664	2,718	-0.44%	1,200,300	-	+0.97%	-	-
06/19	2,638	2,730	2,628	2,730	+2.36%	3,079,200	-	+1.22%	-	-
06/18	2,707	2,714	2,653	2,667	-1.48%	1,067,600	-	-1.04%	-	-
06/17	2,730	2,743	2,696	2,707	+0.63%	1,091,500	-	+0.41%	-	-
06/16	2,709	2,730	2,673	2,690	-0.63%	947,300	-	-0.33%	-	-
06/15	2,700	2,762	2,700	2,707	+0.59%	861,000	-	+0.11%	-	-
06/12	2,767	2,770	2,691	2,691	-1.46%	1,777,300	-	-0.55%	-	-
06/11	2,745	2,763	2,707	2,731	+0.11%	1,167,600	-	+0.81%	-	-
06/10	2,708	2,732	2,679	2,728	+2.02%	1,261,800	-	+0.66%	-	-
06/09	2,667	2,703	2,651	2,674	+1.02%	845,200	-	-1.36%	-	-
06/08	2,646	2,659	2,619	2,647	-0.26%	843,500	-	-2.4%	-	-
06/05	2,643	2,673	2,633	2,654	+1.03%	710,000	-	-2.39%	-	-
06/04	2,600	2,649	2,592	2,627	-0.11%	643,300	-	-3.49%	-	-
06/03	2,620	2,644	2,600	2,630	+0.46%	661,400	-	-3.45%	-	-
06/02	2,624	2,638	2,555	2,618	-1.62%	868,400	-	-4.03%	-	-
06/01	2,692	2,711	2,646	2,661	-1.92%	822,000	-	-2.67%	-	-
05/29	2,700	2,741	2,686	2,713	+0.63%	1,193,600	-	-0.91%	-	-
05/28	2,717	2,731	2,680	2,696	-0.04%	653,800	-	-1.68%	-	-
05/27	2,693	2,721	2,693	2,697	-0.66%	696,200	-	-1.75%	-	-
05/26	2,706	2,751	2,676	2,715	+1.42%	956,600	-	-1.2%	-	-
05/25	2,679	2,725	2,665	2,677	-0.67%	1,051,400	-	-2.62%	-	-
05/22	2,730	2,745	2,687	2,695	-0.88%	932,100	-	-2.04%	-	-
05/21	2,715	2,770	2,715	2,719	+0.15%	1,082,200	-	-1.45%	-	-
05/20	2,790	2,790	2,687	2,715	-2.72%	1,708,300	-	-1.88%	-	-
05/19	2,840	2,871	2,754	2,791	-1.86%	1,560,500	-	+0.58%	-	-
05/18	2,881	2,898	2,826	2,844	+5.96%	2,216,100	-	+2.19%	-	-
05/15	2,695	2,728	2,658	2,684	-0.19%	1,224,400	-	-3.66%	-	-
05/14	2,790	2,790	2,688	2,689	-3.65%	1,122,900	-	-3.79%	-	-
05/13	2,809	2,822	2,771	2,791	-0.46%	955,400	-	-0.43%	-	-
05/12	2,771	2,827	2,722	2,804	+1.34%	1,199,500	-	-0.18%	-	-
05/11	2,745	2,790	2,732	2,767	+0.33%	978,100	-	-1.71%	-	-
05/08	2,757	2,780	2,699	2,758	+0.11%	864,800	-	-2.2%	-	-
05/07	2,744	2,799	2,733	2,755	+0.4%	1,639,300	-	-2.48%	-	-
05/01	2,701	2,749	2,680	2,744	+1.29%	788,300	-	-3.18%	-	-
04/30	2,778	2,801	2,693	2,709	-3.87%	1,640,200	-	-4.75%	-	-
04/28	2,750	2,818	2,735	2,818	+3.45%	1,110,300	-	-1.3%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	605 121 9/10	235 47 4/1	49,785,699 248,928,496 9/11	-	-	1308億4556万 3/31
2011年 3月期	505 101 4/15	235 47 3/15	18,247,700 91,238,500 4/14	1519億117万	706億8668万	962億5420万 3/31
2012年 3月期	360 72 3/15 72 3/14	220 44 10/6	29,286,100 146,430,500 2/10	1082億8598万	661億7476万	1007億6612万 3/30
2013年 3月期	500 100 1/16 100 1/15	225 45 9/6	45,006,700 225,033,500 1/15	1503億9719万	676億7873万	1293億4159万 3/29
2014年 3月期	860 1/21	400 80 4/2	93,938,000 469,690,000 4/22	2586億8318万	1203億1775万	1942億14万 3/31
2015年 3月期	1,198 3/31	604 4/15	10,320,400 11/4	3603億5168万	1816億7981万	3523億1692万 3/31
2016年 3月期	1,699 8/6	891 2/24	21,534,700 10/21	5110億4968万	2680億780万	3150億3525万 3/31
2017年 3月期	1,358 3/2	918 9/21	7,329,600 3/3	4084億7879万	2761億2925万	3619億2535万 3/31
2018年 3月期	1,853 1/25	1,139 4/11	5,858,600 8/10	5573億7201万	3426億481万	4814億1736万 3/30
2019年 3月期	1,754 5/14	1,090 12/25	5,418,000 2/12	5275億9337万	3278億6589万	4139億5782万 3/29
2020年 3月期	1,567 1/23	968 3/17	6,277,900 3/17	4713億4482万	2911億6897万	3389億303万 3/31
2021年 3月期	1,682 3/19	1,001 4/3	11,399,100 3/19	5059億3617万	3010億9519万	4283億9527万 3/31
2022年 3月期	1,638 4/9	1,349 12/1	5,069,500 3/18	4927億122万	4057億7164万	3864億2723万 3/31
2023年 3月期	1,672 9/20	1,337 4/7	2,754,500 5/13	5029億2823万	4021億6210万	4193億9365万 3/31
2024年 3月期	2,018 1/17	1,521 4/6	4,395,600 3/15	6070億309万	4575億827万	5171億9995万 3/29
2025年 3月期	2,081 2/17	1,575 8/5	5,298,400 3/21	6259億5314万	4737億5117万	5359億5894万 3/31
2026年 3月期	3,531 2/12	1,788 4/7	2,849,800 11/13	1兆327億	5378億2038万	7637億6379万 3/31
最新	2,732 2026/9/25		704,900	7990億5507万

長谷工コーポレーション（1808）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート