- 1814
- 2026/10/02
- 時価
- 368億円
- PER 予
- 9.27倍
- 2010年以降
- 赤字-43.34倍
（2010-2026年） - PBR
- 1.4倍
- 2010年以降
- 0.36-3.76倍
（2010-2026年） - 配当 予
- 5.35%
- ROE 予
- 15.09%
- ROA 予
- 6.46%
- 資料
- Link
- CSV,JSON
大末建設（1814）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,520
- 始値
- 3,520
- 高値
- 3,580
- 安値
- 3,465
- 終値 -1.28%
- 3,475
- 出来高 +82.55%
- 93,100
乖離率
- 株価（5日）
移動平均値 - -1.97%
3,545 - 株価（25日）
移動平均値 - -3.66%
3,607 - 出来高（5日）
移動平均値 - -8.71%
101,980
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,520 | 3,580 | 3,465 | 3,475 | -1.28% | 93,100 | - | -3.66% | - | - |
| 10/01 | 3,570 | 3,575 | 3,520 | 3,520 | -1.95% | 51,000 | - | -2.6% | - | - |
| 09/30 | 3,535 | 3,590 | 3,535 | 3,590 | +1.84% | 47,900 | - | -0.77% | - | - |
| 09/29 | 3,565 | 3,590 | 3,495 | 3,525 | -2.49% | 130,500 | - | -2.54% | - | - |
| 09/28 | 3,690 | 3,710 | 3,615 | 3,615 | -1.77% | 187,400 | - | -0.14% | - | - |
| 09/25 | 3,670 | 3,680 | 3,620 | 3,680 | +0.82% | 66,700 | - | +1.74% | - | - |
| 09/24 | 3,665 | 3,680 | 3,635 | 3,650 | +0.41% | 74,900 | - | +0.94% | - | - |
| 09/18 | 3,670 | 3,670 | 3,615 | 3,635 | -0.55% | 55,300 | - | +0.44% | - | - |
| 09/17 | 3,615 | 3,665 | 3,615 | 3,655 | +1.39% | 79,400 | - | +0.91% | - | - |
| 09/16 | 3,555 | 3,610 | 3,555 | 3,605 | +2.12% | 50,700 | - | -0.47% | - | - |
| 09/15 | 3,545 | 3,545 | 3,510 | 3,530 | -0.14% | 40,900 | - | -2.62% | - | - |
| 09/14 | 3,500 | 3,545 | 3,495 | 3,535 | +1.43% | 36,000 | - | -2.75% | - | - |
| 09/11 | 3,465 | 3,515 | 3,440 | 3,485 | -0.85% | 77,100 | - | -4.28% | - | - |
| 09/10 | 3,570 | 3,570 | 3,505 | 3,515 | -1.95% | 73,800 | - | -3.7% | - | - |
| 09/09 | 3,580 | 3,610 | 3,560 | 3,585 | +0.14% | 57,800 | - | -2.08% | - | - |
| 09/08 | 3,620 | 3,630 | 3,580 | 3,580 | -1.51% | 59,500 | - | -2.08% | - | - |
| 09/07 | 3,610 | 3,655 | 3,600 | 3,635 | +0.83% | 43,900 | - | -0.47% | - | - |
| 09/04 | 3,610 | 3,640 | 3,595 | 3,605 | -0.14% | 51,500 | - | -1.12% | - | - |
| 09/03 | 3,645 | 3,650 | 3,610 | 3,610 | -0.82% | 70,300 | - | -0.88% | - | - |
| 09/02 | 3,715 | 3,715 | 3,635 | 3,640 | -2.02% | 70,500 | - | +0.08% | - | - |
| 09/01 | 3,665 | 3,735 | 3,645 | 3,715 | +1.36% | 77,300 | - | +2.17% | - | - |
| 08/31 | 3,675 | 3,680 | 3,635 | 3,665 | -1.21% | 68,900 | - | +0.8% | - | - |
| 08/28 | 3,700 | 3,725 | 3,685 | 3,710 | -0.27% | 49,900 | - | +2.12% | - | - |
| 08/27 | 3,700 | 3,735 | 3,685 | 3,720 | +0.95% | 69,900 | - | +2.48% | - | - |
| 08/26 | 3,640 | 3,705 | 3,640 | 3,685 | +0.82% | 57,800 | - | +1.63% | - | - |
| 08/25 | 3,645 | 3,665 | 3,630 | 3,655 | +0.55% | 41,400 | - | +0.91% | - | - |
| 08/24 | 3,580 | 3,645 | 3,565 | 3,635 | +1.96% | 69,200 | - | +0.53% | - | - |
| 08/21 | 3,540 | 3,575 | 3,520 | 3,565 | -0.83% | 97,200 | - | -1.33% | - | - |
| 08/20 | 3,565 | 3,595 | 3,535 | 3,595 | +1.84% | 58,300 | - | -0.5% | - | - |
| 08/19 | 3,635 | 3,635 | 3,520 | 3,530 | -3.68% | 148,500 | - | -2.19% | - | - |
| 08/18 | 3,710 | 3,720 | 3,655 | 3,665 | -1.48% | 65,500 | - | +1.64% | - | - |
| 08/17 | 3,745 | 3,795 | 3,715 | 3,720 | +0.4% | 42,700 | - | +3.33% | - | - |
| 08/14 | 3,675 | 3,715 | 3,650 | 3,705 | +0.95% | 58,200 | - | +3.17% | - | - |
| 08/13 | 3,690 | 3,705 | 3,655 | 3,670 | 0% | 65,500 | - | +2.49% | - | - |
| 08/12 | 3,775 | 3,800 | 3,660 | 3,670 | -2.78% | 131,900 | - | +2.66% | - | - |
| 08/10 | 3,695 | 3,835 | 3,680 | 3,775 | +2.3% | 114,500 | - | +5.8% | - | - |
| 08/07 | 3,715 | 3,805 | 3,650 | 3,690 | -0.4% | 156,700 | - | +3.89% | - | - |
| 08/06 | 3,750 | 3,840 | 3,665 | 3,705 | -2.5% | 219,900 | - | +4.78% | - | - |
| 08/05 | 3,460 | 3,855 | 3,425 | 3,800 | +10.14% | 256,800 | - | +7.99% | - | - |
| 08/04 | 3,475 | 3,490 | 3,420 | 3,450 | -0.72% | 53,900 | - | -1.37% | - | - |
| 08/03 | 3,485 | 3,485 | 3,385 | 3,475 | -0.43% | 84,200 | - | -0.46% | - | - |
| 07/31 | 3,525 | 3,545 | 3,455 | 3,490 | -0.71% | 78,300 | - | +0.29% | - | - |
| 07/30 | 3,475 | 3,545 | 3,440 | 3,515 | +0.72% | 88,700 | - | +1.38% | - | - |
| 07/29 | 3,640 | 3,650 | 3,440 | 3,490 | -3.19% | 148,500 | - | +1.07% | - | - |
| 07/28 | 3,705 | 3,705 | 3,585 | 3,605 | -2.7% | 73,500 | - | +4.83% | - | - |
| 07/27 | 3,660 | 3,710 | 3,640 | 3,705 | +2.63% | 88,100 | - | +8.21% | - | - |
| 07/24 | 3,620 | 3,630 | 3,570 | 3,610 | -0.14% | 53,000 | - | +5.99% | - | - |
| 07/23 | 3,600 | 3,655 | 3,600 | 3,615 | -0.14% | 35,500 | - | +6.54% | - | - |
| 07/22 | 3,620 | 3,660 | 3,585 | 3,620 | +0.42% | 69,800 | - | +7.13% | - | - |
| 07/21 | 3,525 | 3,615 | 3,490 | 3,605 | +3.3% | 114,600 | - | +7.16% | - | - |
| 07/17 | 3,555 | 3,555 | 3,420 | 3,490 | -2.1% | 111,600 | - | +4.09% | - | - |
| 07/16 | 3,545 | 3,590 | 3,535 | 3,565 | -0.28% | 48,500 | - | +6.74% | - | - |
| 07/15 | 3,515 | 3,575 | 3,490 | 3,575 | +2.73% | 82,100 | - | +7.58% | - | - |
| 07/14 | 3,445 | 3,490 | 3,420 | 3,480 | +0.87% | 63,200 | - | +5.23% | - | - |
| 07/13 | 3,530 | 3,545 | 3,445 | 3,450 | -2.13% | 66,400 | - | +4.67% | - | - |
| 07/10 | 3,535 | 3,565 | 3,500 | 3,525 | +0.57% | 61,600 | - | +7.34% | - | - |
| 07/09 | 3,465 | 3,510 | 3,420 | 3,505 | +1.45% | 72,300 | - | +7.12% | - | - |
| 07/08 | 3,490 | 3,500 | 3,425 | 3,455 | -1.85% | 89,300 | - | +6.11% | - | - |
| 07/07 | 3,505 | 3,585 | 3,490 | 3,520 | +1.15% | 103,500 | - | +8.47% | - | - |
| 07/06 | 3,400 | 3,495 | 3,385 | 3,480 | +3.26% | 85,000 | - | +7.74% | - | - |
| 07/03 | 3,345 | 3,380 | 3,315 | 3,370 | +1.81% | 47,300 | - | +4.72% | - | - |
| 07/02 | 3,290 | 3,360 | 3,285 | 3,310 | +1.07% | 57,500 | - | +3.02% | - | - |
| 07/01 | 3,260 | 3,285 | 3,255 | 3,275 | -0.15% | 57,400 | - | +2.06% | - | - |
| 06/30 | 3,305 | 3,305 | 3,240 | 3,280 | +0.61% | 61,400 | - | +2.28% | - | - |
| 06/29 | 3,270 | 3,305 | 3,220 | 3,260 | +1.88% | 76,800 | - | +1.65% | - | - |
| 06/26 | 3,165 | 3,230 | 3,165 | 3,200 | +0.63% | 41,300 | - | -0.16% | - | - |
| 06/25 | 3,180 | 3,195 | 3,155 | 3,180 | +0.79% | 38,300 | - | -0.81% | - | - |
| 06/24 | 3,135 | 3,170 | 3,135 | 3,155 | +0.48% | 38,500 | - | -1.71% | - | - |
| 06/23 | 3,230 | 3,230 | 3,140 | 3,140 | -2.79% | 44,900 | - | -2.24% | - | - |
| 06/22 | 3,235 | 3,265 | 3,215 | 3,230 | -0.77% | 38,700 | - | +0.56% | - | - |
| 06/19 | 3,260 | 3,295 | 3,225 | 3,255 | -0.61% | 49,200 | - | +1.37% | - | - |
| 06/18 | 3,275 | 3,315 | 3,260 | 3,275 | +0.31% | 53,600 | - | +1.96% | - | - |
| 06/17 | 3,275 | 3,325 | 3,255 | 3,265 | 0% | 53,600 | - | +1.68% | - | - |
| 06/16 | 3,300 | 3,305 | 3,240 | 3,265 | -1.36% | 71,900 | - | +1.52% | - | - |
| 06/15 | 3,260 | 3,310 | 3,245 | 3,310 | +4.25% | 70,000 | - | +2.86% | - | - |
| 06/12 | 3,185 | 3,200 | 3,145 | 3,175 | +1.11% | 46,900 | - | -1.37% | - | - |
| 06/11 | 3,130 | 3,145 | 3,080 | 3,140 | -0.95% | 110,000 | - | -2.67% | - | - |
| 06/10 | 3,170 | 3,225 | 3,155 | 3,170 | -1.09% | 55,100 | - | -2.1% | - | - |
| 06/09 | 3,215 | 3,265 | 3,180 | 3,205 | +1.26% | 68,900 | - | -1.29% | - | - |
| 06/08 | 3,150 | 3,170 | 3,115 | 3,165 | -1.25% | 67,200 | - | -2.79% | - | - |
| 06/05 | 3,140 | 3,220 | 3,140 | 3,205 | +3.22% | 91,600 | - | -2.02% | - | - |
| 06/04 | 3,165 | 3,190 | 3,105 | 3,105 | -2.51% | 67,300 | - | -5.28% | - | - |
| 06/03 | 3,170 | 3,185 | 3,120 | 3,185 | +1.11% | 49,300 | - | -3.31% | - | - |
| 06/02 | 3,190 | 3,190 | 3,070 | 3,150 | -0.94% | 105,200 | - | -4.52% | - | - |
| 06/01 | 3,210 | 3,230 | 3,160 | 3,180 | -1.85% | 76,100 | - | -3.81% | - | - |
| 05/29 | 3,220 | 3,270 | 3,190 | 3,240 | +0.78% | 64,500 | - | -2.2% | - | - |
| 05/28 | 3,220 | 3,235 | 3,155 | 3,215 | -0.16% | 68,400 | - | -3.16% | - | - |
| 05/27 | 3,280 | 3,280 | 3,165 | 3,220 | -1.98% | 73,000 | - | -3.16% | - | - |
| 05/26 | 3,215 | 3,325 | 3,180 | 3,285 | +2.66% | 91,000 | - | -1.47% | - | - |
| 05/25 | 3,250 | 3,265 | 3,155 | 3,200 | -1.08% | 83,000 | - | -4.13% | - | - |
| 05/22 | 3,265 | 3,290 | 3,225 | 3,235 | -1.07% | 77,900 | - | -3.35% | - | - |
| 05/21 | 3,225 | 3,290 | 3,225 | 3,270 | +1.87% | 104,900 | - | -2.53% | - | - |
| 05/20 | 3,150 | 3,225 | 3,120 | 3,210 | +1.9% | 133,500 | - | -4.61% | - | - |
| 05/19 | 3,215 | 3,260 | 3,145 | 3,150 | -1.72% | 151,200 | - | -6.83% | - | - |
| 05/18 | 3,290 | 3,290 | 3,205 | 3,205 | -1.99% | 154,200 | - | -5.82% | - | - |
| 05/15 | 3,280 | 3,350 | 3,240 | 3,270 | +0.62% | 142,500 | - | -4.27% | - | - |
| 05/14 | 3,370 | 3,370 | 3,240 | 3,250 | -4.13% | 157,000 | - | -5.14% | - | - |
| 05/13 | 3,280 | 3,445 | 3,260 | 3,390 | +2.26% | 194,400 | - | -1.37% | - | - |
| 05/12 | 3,355 | 3,435 | 3,250 | 3,315 | -0.9% | 264,300 | - | -3.75% | - | - |
| 05/11 | 3,340 | 3,385 | 3,325 | 3,345 | +0.15% | 89,800 | - | -3.3% | - | - |
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 | 1,180 118 6/11 118 6/8 | 430 43 1/16 | 534,300 5,343,000 12/4 | - | - | +21.95% 2/25 | -29.66% 1/16 |
| 2009年 3月期 | 700 70 5/20 | 150 15 2/23 15 2/18 | 209,600 2,096,000 5/2 | - | - | +71.05% 4/7 | -34.75% 2/18 |
| 2010年 3月期 | 680 68 6/15 | 240 24 4/2 24 4/1 | 899,400 8,994,000 4/7 | - | - | +32.01% 6/15 | -24.3% 7/13 |
| 2011年 3月期 | 1,270 127 3/25 | 270 27 10/26 27 10/25 他5件 | 3,441,200 34,412,000 3/24 | 134億8003万 | 28億6583万 | +105.88% 3/24 | -22.24% 5/25 |
| 2012年 3月期 | 880 88 4/4 | 360 36 11/24 | 2,941,000 29,410,000 1/17 | 93億4049万 | 38億2111万 | +66.2% 1/17 | -22.22% 9/27 |
| 2013年 3月期 | 830 83 1/11 83 1/10 | 390 39 6/5 39 6/4 | 738,100 7,381,000 12/10 | 88億978万 | 41億3953万 | +31.36% 12/7 | -22.76% 5/16 |
| 2014年 3月期 | 1,570 157 10/30 | 560 56 4/2 | 5,372,700 53,727,000 9/11 | 166億6429万 | 59億4395万 | +68.07% 9/17 | -18.65% 2/4 |
| 2015年 3月期 | 1,230 123 4/4 | 796 2/6 | 788,300 7,883,000 7/17 | 13億554万 | 84億4892万 | +11.91% 2/18 | -16.91% 10/14 |
| 2016年 3月期 | 1,077 12/2 | 669 2/12 7/9 | 222,700 1/29 | 114億3152万 | 71億91万 | +18.49% 12/2 | -19.05% 2/12 |
| 2017年 3月期 | 1,068 5/31 | 675 4/8 | 198,000 5/9 | 113億3599万 | 71億6460万 | +22.84% 5/30 | -9.51% 6/24 |
| 2018年 3月期 | 1,199 12/12 | 890 4/6 | 165,300 5/1 | 127億2645万 | 94億4666万 | +8.37% 11/29 | -9.4% 2/6 |
| 2019年 3月期 | 1,453 6/18 | 874 12/26 | 411,200 5/15 | 154億2246万 | 92億7683万 | +21.74% 5/21 | -19.36% 12/26 12/25 |
| 2020年 3月期 | 1,027 1/22 | 666 3/23 | 220,100 5/9 | 109億80万 | 70億6907万 | +5.49% 5/14 | -20.95% 3/13 |
| 2021年 3月期 | 1,020 3/23 3/22 | 663 4/6 | 60,900 1/28 | 108億2650万 | 70億3723万 | +9.53% 3/22 | -9.71% 10/23 |
| 2022年 3月期 | 1,415 12/30 | 852 10/28 | 417,100 11/8 | 150億1912万 | 90億4331万 | +26.73% 11/11 | -7.34% 10/26 |
| 2023年 3月期 | 1,626 6/7 | 1,125 2/6 | 672,000 10/26 | 172億5872万 | 119億4100万 | +14.95% 5/16 | -18.87% 10/28 |
| 2024年 3月期 | 1,667 3/22 | 1,141 4/10 | 902,600 2/8 | 176億9391万 | 121億1083万 | +13.59% 2/13 | -8.64% 10/30 10/4 |
| 2025年 3月期 | 1,986 3/19 | 1,351 8/5 | 1,022,400 5/9 | 210億7985万 | 143億3981万 | +12.58% 5/10 | -18.81% 8/5 |
| 2026年 3月期 | 4,505 2/24 | 1,575 4/7 | 887,200 11/14 | 478億1708万 | 167億1740万 | +33.2% 10/27 | -12.01% 3/23 |
| 最新 | 3,475 2026/10/2 | 93,100 | 368億8443万 | -3.66% 3,607 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 52%（1.52倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 111%（2.11倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 30%（1.3倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -84%（0.16倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 22%（1.22倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 207%（3.07倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 71%（1.71倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 71%（1.71倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 129%（2.29倍）
- 2026/10/02 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
150円（2009/02/23） - 2217%（23.17倍）
3,475円（10/2）
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。
