- 1812
- 2026/10/16
- 時価
- 2兆4899億円
- PER 予
- 12.77倍
- 2010年以降
- 4.51-75.59倍
（2010-2026年） - PBR
- 1.59倍
- 2010年以降
- 0.56-2.65倍
（2010-2026年） - 配当 予
- 3.1%
- ROE 予
- 12.43%
- ROA 予
- 5.02%
- 資料
- Link
- CSV,JSON
鹿島建設（1812）の時価総額の推移
- 2010年3月31日
- 2421億2444万
- 2011年3月31日
- 2463億5369万
- 2012年3月30日
- 2664億4262万
- 2013年3月29日
- 2706億7187万
- 2014年3月31日
- 3758億9934万
- 2015年3月31日
- 5793億8271万
- 2016年3月31日
- 7330億530万
- 2017年3月31日
- 7535億7107万
- 2018年3月30日
- 1兆244億
- 2019年3月29日
- 8478億9438万
- 2020年3月31日
- 5684億4917万
- 2021年3月31日
- 7939億157万
- 2022年3月31日
- 7342億2572万
- 2023年3月31日
- 7767億6409万
- 2024年3月29日
- 1兆5041億
- 2025年3月31日
- 1兆4348億
- 2026年3月31日
- 2兆7523億
2026/05/22～2026/10/16
株価＆時価総額の推移
| 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 | ||||||||||
| 10/16 | 4,684 | 4,726 | 4,657 | 4,710 | +2.04% | 2,461,500 | - | -3.56% | - | - |
| 10/15 | 4,749 | 4,758 | 4,616 | 4,616 | -2.74% | 2,942,400 | - | -5.72% | - | - |
| 10/14 | 4,763 | 4,782 | 4,716 | 4,746 | +0.27% | 1,608,600 | - | -3.32% | - | - |
| 10/13 | 4,680 | 4,765 | 4,680 | 4,733 | -0.04% | 1,431,100 | - | -3.72% | - | - |
| 10/09 | 4,750 | 4,761 | 4,683 | 4,735 | -0.46% | 2,112,800 | - | -3.8% | - | - |
| 10/08 | 4,822 | 4,830 | 4,697 | 4,757 | -1.35% | 2,207,000 | - | -3.57% | - | - |
| 10/07 | 4,850 | 4,918 | 4,806 | 4,822 | +0.61% | 1,734,000 | - | -2.31% | - | - |
| 10/06 | 4,879 | 4,888 | 4,791 | 4,793 | -0.93% | 1,793,300 | - | -2.92% | - | - |
| 10/05 | 4,884 | 4,891 | 4,818 | 4,838 | -0.94% | 1,848,900 | - | -2.03% | - | - |
| 10/02 | 4,890 | 4,943 | 4,858 | 4,884 | -1.07% | 1,559,100 | - | -1.09% | - | - |
| 10/01 | 4,930 | 4,937 | 4,822 | 4,937 | -0.24% | 1,864,500 | - | +0.02% | - | - |
| 09/30 | 4,889 | 4,969 | 4,862 | 4,949 | +2.1% | 2,642,900 | - | +0.37% | - | - |
| 09/29 | 4,820 | 4,889 | 4,779 | 4,847 | -0.84% | 6,555,900 | - | -1.54% | - | - |
| 09/28 | 4,974 | 4,998 | 4,888 | 4,888 | -0.43% | 1,888,600 | - | -0.71% | - | - |
| 09/25 | 4,992 | 5,004 | 4,874 | 4,909 | -1.47% | 1,861,600 | - | -0.14% | - | - |
| 09/24 | 5,007 | 5,025 | 4,950 | 4,982 | +0.06% | 1,743,800 | - | +1.36% | - | - |
| 09/18 | 5,082 | 5,096 | 4,979 | 4,979 | -1.78% | 2,832,700 | - | +1.3% | - | - |
| 09/17 | 4,993 | 5,069 | 4,987 | 5,069 | +2.4% | 1,612,900 | - | +3.18% | - | - |
| 09/16 | 4,940 | 5,039 | 4,939 | 4,950 | +1.64% | 1,318,600 | - | +0.92% | - | - |
| 09/15 | 4,943 | 4,955 | 4,858 | 4,870 | -1.48% | 1,513,300 | - | -0.65% | - | - |
| 09/14 | 4,858 | 4,979 | 4,852 | 4,943 | +0.94% | 1,385,600 | - | +0.82% | - | - |
| 09/11 | 4,861 | 5,002 | 4,861 | 4,897 | -1.8% | 2,760,500 | - | -0.22% | - | - |
| 09/10 | 5,005 | 5,025 | 4,944 | 4,987 | -3.86% | 3,120,500 | - | +1.42% | - | - |
| 09/09 | 5,060 | 5,232 | 5,041 | 5,187 | +2.47% | 3,059,900 | - | +5.26% | - | - |
| 09/08 | 4,984 | 5,175 | 4,960 | 5,062 | +0.92% | 2,340,800 | - | +2.62% | - | - |
| 09/07 | 5,008 | 5,034 | 4,973 | 5,016 | +1.58% | 1,166,800 | - | +1.52% | - | - |
| 09/04 | 4,930 | 4,949 | 4,867 | 4,938 | +0.33% | 1,600,500 | - | -0.34% | - | - |
| 09/03 | 4,936 | 4,988 | 4,887 | 4,922 | +0.84% | 2,195,500 | - | -1.03% | - | - |
| 09/02 | 4,957 | 5,011 | 4,867 | 4,881 | -2.69% | 1,873,300 | - | -2.22% | - | - |
| 09/01 | 4,860 | 5,039 | 4,846 | 5,016 | +3.68% | 2,574,000 | - | 0% | - | - |
| 08/31 | 4,775 | 4,838 | 4,753 | 4,838 | +0.08% | 3,015,500 | - | -4.05% | - | - |
| 08/28 | 4,798 | 4,851 | 4,771 | 4,834 | +0.17% | 1,682,400 | - | -4.67% | - | - |
| 08/27 | 4,794 | 4,858 | 4,794 | 4,826 | -0.06% | 1,636,200 | - | -5.45% | - | - |
| 08/26 | 4,765 | 4,859 | 4,765 | 4,829 | -0.12% | 1,325,000 | - | -5.96% | - | - |
| 08/25 | 4,862 | 4,892 | 4,811 | 4,835 | +0.08% | 1,724,800 | - | -6.41% | - | - |
| 08/24 | 4,728 | 4,839 | 4,711 | 4,831 | +1.77% | 1,801,500 | - | -6.99% | - | - |
| 08/21 | 4,771 | 4,800 | 4,716 | 4,747 | -1.94% | 2,187,800 | - | -9.2% | - | - |
| 08/20 | 4,745 | 4,841 | 4,727 | 4,841 | +2.96% | 1,873,600 | - | -8.07% | - | - |
| 08/19 | 4,861 | 4,867 | 4,670 | 4,702 | -3.86% | 2,406,300 | - | -11.2% | - | - |
| 08/18 | 4,982 | 5,004 | 4,891 | 4,891 | -1.81% | 1,818,200 | - | -8.27% | - | - |
| 08/17 | 5,002 | 5,034 | 4,962 | 4,981 | +0.89% | 1,518,200 | - | -7.19% | - | - |
| 08/14 | 4,900 | 4,966 | 4,874 | 4,937 | +1.42% | 2,157,200 | - | -8.57% | - | - |
| 08/13 | 4,898 | 4,938 | 4,862 | 4,868 | 0% | 2,995,400 | - | -10.45% | - | - |
| 08/12 | 4,835 | 4,892 | 4,794 | 4,868 | -0.69% | 5,352,000 | - | -11.25% | - | - |
| 08/10 | 5,032 | 5,047 | 4,868 | 4,902 | -3.1% | 4,103,500 | - | -11.52% | - | - |
| 08/07 | 5,130 | 5,181 | 5,035 | 5,059 | -1.48% | 2,841,500 | - | -9.48% | - | - |
| 08/06 | 5,170 | 5,315 | 5,129 | 5,135 | -2.23% | 2,747,900 | - | -8.73% | - | - |
| 08/05 | 5,356 | 5,454 | 5,102 | 5,252 | -1.09% | 3,666,800 | - | -7.19% | - | - |
| 08/04 | 5,255 | 5,347 | 5,245 | 5,310 | +1.05% | 1,751,300 | - | -6.58% | - | - |
| 08/03 | 5,333 | 5,354 | 5,121 | 5,255 | -2.38% | 2,024,900 | - | -7.9% | - | - |
| 07/31 | 5,455 | 5,508 | 5,331 | 5,383 | +0.02% | 1,505,300 | - | -5.99% | - | - |
| 07/30 | 5,333 | 5,521 | 5,300 | 5,382 | -0.28% | 2,170,600 | - | -6.2% | - | - |
| 07/29 | 5,561 | 5,599 | 5,316 | 5,397 | -1.6% | 2,127,600 | - | -6.16% | - | - |
| 07/28 | 5,565 | 5,592 | 5,422 | 5,485 | -3.01% | 1,498,700 | - | -4.84% | - | - |
| 07/27 | 5,670 | 5,682 | 5,545 | 5,655 | +1.34% | 994,800 | - | -2.21% | - | - |
| 07/24 | 5,592 | 5,627 | 5,542 | 5,580 | -1.33% | 885,600 | - | -3.71% | - | - |
| 07/23 | 5,632 | 5,672 | 5,586 | 5,655 | +1.02% | 721,900 | - | -2.7% | - | - |
| 07/22 | 5,600 | 5,696 | 5,573 | 5,598 | -0.11% | 975,600 | - | -3.86% | - | - |
| 07/21 | 5,532 | 5,638 | 5,438 | 5,604 | +1.45% | 1,372,200 | - | -3.96% | - | - |
| 07/17 | 5,594 | 5,631 | 5,389 | 5,524 | -2.76% | 1,701,600 | - | -5.67% | - | - |
| 07/16 | 5,671 | 5,784 | 5,657 | 5,681 | -0.59% | 1,213,100 | - | -2.99% | - | - |
| 07/15 | 5,618 | 5,726 | 5,600 | 5,715 | +2.81% | 1,600,700 | - | -2.26% | - | - |
| 07/14 | 5,637 | 5,639 | 5,504 | 5,559 | -1.21% | 1,611,400 | - | -4.83% | - | - |
| 07/13 | 5,775 | 5,794 | 5,540 | 5,627 | -2.31% | 1,353,900 | - | -3.6% | - | - |
| 07/10 | 5,850 | 5,880 | 5,747 | 5,760 | -0.95% | 1,709,400 | - | -1.17% | - | - |
| 07/09 | 5,769 | 5,849 | 5,715 | 5,815 | -0.43% | 1,205,500 | - | -0.07% | - | - |
| 07/08 | 6,010 | 6,033 | 5,840 | 5,840 | -4.09% | 1,803,900 | - | +0.6% | - | - |
| 07/07 | 6,262 | 6,291 | 6,073 | 6,089 | -2.22% | 2,123,100 | - | +5.11% | - | - |
| 07/06 | 6,191 | 6,339 | 6,158 | 6,227 | +1.62% | 1,892,700 | - | +7.92% | - | - |
| 07/03 | 6,192 | 6,213 | 6,051 | 6,128 | +2.27% | 1,830,400 | - | +6.65% | - | - |
| 07/02 | 5,862 | 6,070 | 5,831 | 5,992 | +0.57% | 2,130,200 | - | +4.44% | - | - |
| 07/01 | 5,972 | 6,170 | 5,931 | 5,958 | +1.46% | 2,622,200 | - | +4.02% | - | - |
| 06/30 | 5,892 | 5,941 | 5,766 | 5,872 | +0.09% | 2,069,500 | - | +2.66% | - | - |
| 06/29 | 5,769 | 5,932 | 5,761 | 5,867 | +1.7% | 1,747,500 | - | +2.52% | - | - |
| 06/26 | 5,730 | 5,803 | 5,636 | 5,769 | +1.75% | 1,447,000 | - | +0.94% | - | - |
| 06/25 | 5,801 | 5,801 | 5,617 | 5,670 | -0.54% | 1,378,800 | - | -0.58% | - | - |
| 06/24 | 5,730 | 5,753 | 5,651 | 5,701 | -0.42% | 1,384,900 | - | +0.02% | - | - |
| 06/23 | 6,070 | 6,075 | 5,725 | 5,725 | -4.1% | 2,020,000 | - | +0.54% | - | - |
| 06/22 | 5,925 | 6,030 | 5,857 | 5,970 | +0.15% | 1,417,300 | - | +4.76% | - | - |
| 06/19 | 5,904 | 6,069 | 5,903 | 5,961 | -0.67% | 1,831,600 | - | +4.84% | - | - |
| 06/18 | 5,910 | 6,094 | 5,910 | 6,001 | +1.37% | 2,241,600 | - | +5.63% | - | - |
| 06/17 | 5,968 | 6,044 | 5,871 | 5,920 | +0.36% | 2,120,900 | - | +4.06% | - | - |
| 06/16 | 6,128 | 6,138 | 5,890 | 5,899 | -3.77% | 3,189,500 | - | +3.29% | - | - |
| 06/15 | 5,778 | 6,163 | 5,778 | 6,130 | +11.03% | 3,437,600 | - | +6.83% | - | - |
| 06/12 | 5,575 | 5,634 | 5,515 | 5,521 | +1.3% | 2,249,700 | - | -3.87% | - | - |
| 06/11 | 5,476 | 5,502 | 5,363 | 5,450 | -2.1% | 1,707,200 | - | -5.51% | - | - |
| 06/10 | 5,550 | 5,578 | 5,480 | 5,567 | +1.87% | 1,766,400 | - | -4.02% | - | - |
| 06/09 | 5,498 | 5,593 | 5,464 | 5,465 | +1.37% | 2,867,200 | - | -6.12% | - | - |
| 06/08 | 5,520 | 5,551 | 5,296 | 5,391 | -3.02% | 1,937,100 | - | -7.8% | - | - |
| 06/05 | 5,440 | 5,566 | 5,425 | 5,559 | +1.91% | 1,611,200 | - | -5.64% | - | - |
| 06/04 | 5,489 | 5,551 | 5,410 | 5,455 | -1.45% | 2,037,700 | - | -7.65% | - | - |
| 06/03 | 5,500 | 5,599 | 5,470 | 5,535 | +0.25% | 2,219,400 | - | -6.58% | - | - |
| 06/02 | 5,541 | 5,550 | 5,401 | 5,521 | -1.9% | 2,511,600 | - | -7.09% | - | - |
| 06/01 | 5,908 | 5,914 | 5,628 | 5,628 | -4.72% | 2,154,700 | - | -5.57% | - | - |
| 05/29 | 5,771 | 5,953 | 5,745 | 5,907 | +2.55% | 4,340,100 | - | -1.17% | - | - |
| 05/28 | 5,802 | 5,903 | 5,725 | 5,760 | +0.1% | 1,567,000 | - | -3.74% | - | - |
| 05/27 | 6,013 | 6,074 | 5,754 | 5,754 | -3.46% | 2,389,000 | - | -3.96% | - | - |
| 05/26 | 5,736 | 6,074 | 5,666 | 5,960 | +5.37% | 3,365,900 | - | -0.8% | - | - |
| 05/25 | 5,569 | 5,740 | 5,546 | 5,656 | +3.42% | 2,011,400 | - | -5.97% | - | - |
| 05/22 | 5,589 | 5,591 | 5,451 | 5,469 | -2.18% | 2,021,800 | - | -9.36% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 642 321 5/15 | 324 162 11/27 | 19,399,500 38,799,000 11/27 | - | - | 2421億2444万 3/31 |
| 2011年 3月期 | 584 292 3/14 | 366 183 10/13 | 42,318,000 84,636,000 3/14 | 3087億3510万 | 1934億8809万 | 2463億5369万 3/31 |
| 2012年 3月期 | 548 274 10/11 274 10/4 | 416 208 8/9 | 15,332,500 30,665,000 10/19 | 2897億348万 | 2199億2089万 | 2664億4262万 3/30 |
| 2013年 3月期 | 598 299 1/15 299 1/11 | 382 191 6/4 | 15,114,500 30,229,000 2/7 | 3161億3628万 | 2019億4659万 | 2706億7187万 3/29 |
| 2014年 3月期 | 886 443 9/10 | 494 247 4/4 247 4/2 | 42,373,500 84,747,000 9/10 | 4683億8921万 | 2611億5606万 | 3758億9934万 3/31 |
| 2015年 3月期 | 1,170 585 3/27 585 3/26 | 730 365 4/1 | 16,082,000 32,164,000 10/28 | 6185億2753万 | 3859億1888万 | 5793億8271万 3/31 |
| 2016年 3月期 | 1,510 755 3/24 | 1,078 539 5/12 | 11,944,500 23,889,000 4/22 | 7982億7057万 | 5698億9117万 | 7330億530万 3/31 |
| 2017年 3月期 | 1,686 843 12/14 | 1,270 635 6/24 | 13,728,000 27,456,000 11/30 | 8913億1403万 | 6713億9313万 | 7535億7107万 3/31 |
| 2018年 3月期 | 2,598 1,299 11/9 | 1,442 721 4/17 | 7,657,500 15,315,000 8/7 | 1兆3734億 | 7623億2196万 | 1兆244億 3/30 |
| 2019年 3月期 | 2,128 1,064 5/14 | 1,366 12/26 | 10,236,000 20,472,000 5/31 | 1兆1249億 | 7221億4411万 | 8478億9438万 3/29 |
| 2020年 3月期 | 1,692 4/2 | 909 3/17 | 5,430,100 5/15 | 8944億8597万 | 4805億4831万 | 5684億4917万 3/31 |
| 2021年 3月期 | 1,660 3/29 | 994 4/3 | 7,937,500 11/30 | 8775億6897万 | 5254億8407万 | 7939億157万 3/31 |
| 2022年 3月期 | 1,611 4/1 | 1,247 12/1 | 5,608,100 2/14 | 8516億6483万 | 6592億3404万 | 7342億2572万 3/31 |
| 2023年 3月期 | 1,702 3/9 | 1,333 5/19 | 6,458,400 5/31 | 8997億7253万 | 7046億9846万 | 7767億6409万 3/31 |
| 2024年 3月期 | 3,213 3/22 | 1,573 4/6 | 7,348,200 5/31 | 1兆6985億 | 8315億7590万 | 1兆5041億 3/29 |
| 2025年 3月期 | 3,247 3/4 | 2,165 8/5 | 9,324,000 5/14 | 1兆7165億 | 1兆1445億 | 1兆4348億 3/31 |
| 2026年 3月期 | 8,040 2/12 | 2,694 4/7 | 7,754,600 2/12 | 4兆2503億 | 1兆4241億 | 2兆7523億 3/31 |
| 最新 | 4,710 2026/10/16 | 2,461,500 | 2兆4899億 | |||
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。
