- 1812
- 2026/09/28
- 時価
- 2兆5840億円
- PER 予
- 13.25倍
- 2010年以降
- 4.51-75.59倍
（2010-2026年） - PBR
- 1.65倍
- 2010年以降
- 0.56-2.65倍
（2010-2026年） - 配当 予
- 2.99%
- ROE 予
- 12.43%
- ROA 予
- 5.02%
- 資料
- Link
- CSV,JSON
鹿島建設（1812）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,909
- 始値
- 4,974
- 高値
- 4,998
- 安値
- 4,888
- 終値 -0.43%
- 4,888
- 出来高 +1.45%
- 1,888,600
乖離率
- 株価（5日）
移動平均値 - -1.55%
4,965 - 株価（25日）
移動平均値 - -0.71%
4,923 - 出来高（5日）
移動平均値 - -5%
1,987,920
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 | 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% | - | - |
| 05/21 | 5,639 | 5,695 | 5,562 | 5,591 | +0.43% | 1,547,000 | - | -7.78% | - | - |
| 05/20 | 5,748 | 5,766 | 5,518 | 5,567 | -4.61% | 2,811,700 | - | -8.54% | - | - |
| 05/19 | 5,686 | 5,952 | 5,685 | 5,836 | +3.29% | 2,571,800 | - | -4.59% | - | - |
| 05/18 | 5,818 | 5,843 | 5,545 | 5,650 | -3.3% | 3,416,400 | - | -7.94% | - | - |
| 05/15 | 6,183 | 6,264 | 5,812 | 5,843 | -5.56% | 3,296,500 | - | -5.04% | - | - |
| 05/14 | 6,536 | 6,536 | 6,152 | 6,187 | -4.48% | 4,741,300 | - | +0.45% | - | - |
| 05/13 | 6,748 | 6,751 | 6,327 | 6,477 | -1.42% | 3,133,000 | - | +5.25% | - | - |
| 05/12 | 6,257 | 6,599 | 6,185 | 6,570 | +5% | 4,706,400 | - | +7.07% | - | - |
| 05/11 | 6,019 | 6,279 | 6,001 | 6,257 | +1.89% | 2,150,900 | - | +2.16% | - | - |
| 05/08 | 6,177 | 6,269 | 6,030 | 6,141 | -1.93% | 2,296,300 | - | +0.49% | - | - |
| 05/07 | 6,177 | 6,314 | 6,110 | 6,262 | +3.04% | 2,648,400 | - | +2.61% | - | - |
| 05/01 | 6,193 | 6,243 | 6,061 | 6,077 | -0.65% | 1,719,800 | - | -0.3% | - | - |
| 04/30 | 6,420 | 6,429 | 6,031 | 6,117 | -5.88% | 3,756,200 | - | +0.36% | - | - |
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 | 1,300 650 4/13 | 516 258 3/17 | 20,955,000 41,910,000 5/16 | - | - | +15.36% 5/7 | -19.81% 9/25 |
| 2009年 3月期 | 860 430 5/30 | 394 197 3/4 197 3/3 | 13,924,000 27,848,000 5/16 | - | - | +22.11% 5/16 | -27.66% 10/10 |
| 2010年 3月期 | 642 321 5/15 | 324 162 11/27 | 19,399,500 38,799,000 11/27 | - | - | +17.15% 5/15 | -21.57% 11/27 |
| 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 | +19.16% 3/14 | -10.75% 5/25 |
| 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 | +9.64% 10/4 | -8.61% 8/9 |
| 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 | +18.36% 4/23 | -9.61% 5/11 |
| 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 | +18.56% 7/5 | -14.03% 2/4 |
| 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 | +13.45% 2/27 | -10.47% 10/14 |
| 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 | +15.03% 8/10 | -15.22% 1/21 |
| 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 | +10.05% 11/30 | -8.84% 6/24 |
| 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 | +11.44% 6/20 | -10.39% 2/7 |
| 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 | +5.66% 9/25 | -10.47% 10/25 |
| 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 | +10.8% 9/17 | -20.34% 3/13 |
| 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 | +14.49% 11/24 | -8.56% 10/22 |
| 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 | +12.96% 2/17 | -9.41% 11/30 |
| 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 | +10.54% 5/9 | -5.74% 10/3 |
| 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 | +17.4% 5/22 | -9.31% 10/4 |
| 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 | +13.22% 2/19 | -21.01% 8/5 |
| 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 | +17.58% 2/10 | -12.97% 3/23 |
| 最新 | 4,888 2026/9/28 | 1,888,600 | 2兆5840億 | -0.71% 4,923 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -15%（0.85倍）
- 1985/12/28 vs 1984/12/28
- 68%（1.68倍）
- 1986/12/27 vs 1985/12/28
- 225%（3.25倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- 19%（1.19倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 103%（2.03倍）
- 2026/09/28 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
324円（2009/11/27） - 1409%（15.09倍）
4,888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。
