- 1833
- 2026/09/28
- 時価
- 2211億円
- PER 予
- 13.33倍
- 2010年以降
- 赤字-139.9倍
（2010-2026年） - PBR
- 1.07倍
- 2010年以降
- 0.44-1.36倍
（2010-2026年） - 配当 予
- 5.24%
- ROE 予
- 8.03%
- ROA 予
- 3.66%
- 資料
- Link
- CSV,JSON
奥村組（1833）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,750
- 始値
- 5,800
- 高値
- 5,810
- 安値
- 5,720
- 終値 -0.52%
- 5,720
- 出来高 +77.06%
- 294,100
乖離率
- 株価（5日）
移動平均値 - -0.8%
5,766 - 株価（25日）
移動平均値 - -0.81%
5,767 - 出来高（5日）
移動平均値 - +62.58%
180,900
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 | 5,800 | 5,810 | 5,720 | 5,720 | -0.52% | 294,100 | - | -0.81% | - | - |
| 09/25 | 5,800 | 5,820 | 5,730 | 5,750 | 0% | 166,100 | - | -0.21% | - | - |
| 09/24 | 5,800 | 5,800 | 5,750 | 5,750 | -0.35% | 153,500 | - | -0.19% | - | - |
| 09/18 | 5,840 | 5,840 | 5,770 | 5,770 | -1.2% | 192,200 | - | +0.17% | - | - |
| 09/17 | 5,740 | 5,840 | 5,740 | 5,840 | +2.1% | 98,600 | - | +1.41% | - | - |
| 09/16 | 5,680 | 5,750 | 5,680 | 5,720 | +1.24% | 91,300 | - | -0.57% | - | - |
| 09/15 | 5,690 | 5,710 | 5,650 | 5,650 | -0.7% | 118,000 | - | -1.7% | - | - |
| 09/14 | 5,690 | 5,710 | 5,670 | 5,690 | +0.71% | 85,300 | - | -1.01% | - | - |
| 09/11 | 5,600 | 5,700 | 5,600 | 5,650 | -0.88% | 171,700 | - | -1.77% | - | - |
| 09/10 | 5,780 | 5,790 | 5,680 | 5,700 | -1.72% | 182,000 | - | -1.01% | - | - |
| 09/09 | 5,780 | 5,840 | 5,760 | 5,800 | +0.17% | 117,900 | - | +0.71% | - | - |
| 09/08 | 5,740 | 5,840 | 5,710 | 5,790 | +0.87% | 141,500 | - | +0.59% | - | - |
| 09/07 | 5,800 | 5,810 | 5,740 | 5,740 | -0.69% | 156,800 | - | -0.28% | - | - |
| 09/04 | 5,820 | 5,830 | 5,750 | 5,780 | 0% | 107,900 | - | +0.38% | - | - |
| 09/03 | 5,800 | 5,830 | 5,780 | 5,780 | +0.17% | 96,100 | - | +0.38% | - | - |
| 09/02 | 5,860 | 5,870 | 5,760 | 5,770 | -2.37% | 211,200 | - | +0.17% | - | - |
| 09/01 | 5,850 | 5,910 | 5,840 | 5,910 | +1.37% | 171,500 | - | +2.55% | - | - |
| 08/31 | 5,820 | 5,850 | 5,800 | 5,830 | +0.17% | 188,700 | - | +1.22% | - | - |
| 08/28 | 5,830 | 5,860 | 5,800 | 5,820 | -0.68% | 123,600 | - | +1.09% | - | - |
| 08/27 | 5,870 | 5,900 | 5,820 | 5,860 | -0.17% | 142,400 | - | +1.84% | - | - |
| 08/26 | 5,790 | 5,870 | 5,770 | 5,870 | +1.38% | 150,400 | - | +2.16% | - | - |
| 08/25 | 5,800 | 5,830 | 5,750 | 5,790 | 0% | 101,900 | - | +0.91% | - | - |
| 08/24 | 5,750 | 5,790 | 5,710 | 5,790 | +1.05% | 87,200 | - | +1.05% | - | - |
| 08/21 | 5,670 | 5,750 | 5,660 | 5,730 | +1.06% | 91,200 | - | +0.07% | - | - |
| 08/20 | 5,650 | 5,680 | 5,620 | 5,670 | +1.07% | 85,600 | - | -0.94% | - | - |
| 08/19 | 5,710 | 5,720 | 5,590 | 5,610 | -1.92% | 162,900 | - | -1.96% | - | - |
| 08/18 | 5,730 | 5,780 | 5,720 | 5,720 | -0.17% | 81,200 | - | 0% | - | - |
| 08/17 | 5,770 | 5,820 | 5,730 | 5,730 | 0% | 90,700 | - | +0.23% | - | - |
| 08/14 | 5,670 | 5,730 | 5,650 | 5,730 | +0.7% | 115,800 | - | +0.24% | - | - |
| 08/13 | 5,650 | 5,710 | 5,600 | 5,690 | +1.43% | 154,100 | - | -0.42% | - | - |
| 08/12 | 5,680 | 5,680 | 5,590 | 5,610 | -0.71% | 172,500 | - | -1.89% | - | - |
| 08/10 | 5,690 | 5,690 | 5,540 | 5,650 | -2.25% | 271,200 | - | -1.29% | - | - |
| 08/07 | 5,830 | 5,850 | 5,780 | 5,780 | -0.17% | 127,000 | - | +0.96% | - | - |
| 08/06 | 5,750 | 5,830 | 5,720 | 5,790 | +0.87% | 121,400 | - | +1.22% | - | - |
| 08/05 | 5,750 | 5,770 | 5,710 | 5,740 | +0.17% | 78,000 | - | +0.46% | - | - |
| 08/04 | 5,710 | 5,790 | 5,710 | 5,730 | -0.87% | 78,200 | - | +0.35% | - | - |
| 08/03 | 5,880 | 5,880 | 5,680 | 5,780 | -0.17% | 134,900 | - | +1.26% | - | - |
| 07/31 | 5,800 | 5,870 | 5,750 | 5,790 | 0% | 94,500 | - | +1.53% | - | - |
| 07/30 | 5,770 | 5,830 | 5,730 | 5,790 | -0.34% | 120,900 | - | +1.67% | - | - |
| 07/29 | 5,900 | 5,900 | 5,710 | 5,810 | -0.68% | 174,300 | - | +2.13% | - | - |
| 07/28 | 5,850 | 5,890 | 5,780 | 5,850 | 0% | 117,000 | - | +2.97% | - | - |
| 07/27 | 5,800 | 5,880 | 5,780 | 5,850 | +1.74% | 120,300 | - | +3.1% | - | - |
| 07/24 | 5,740 | 5,750 | 5,690 | 5,750 | +0.35% | 132,900 | - | +1.46% | - | - |
| 07/23 | 5,680 | 5,750 | 5,680 | 5,730 | +1.06% | 102,600 | - | +1.08% | - | - |
| 07/22 | 5,670 | 5,720 | 5,660 | 5,670 | 0% | 109,100 | - | +0.04% | - | - |
| 07/21 | 5,600 | 5,710 | 5,600 | 5,670 | +1.25% | 95,700 | - | 0% | - | - |
| 07/17 | 5,630 | 5,690 | 5,530 | 5,600 | -1.41% | 135,800 | - | -1.32% | - | - |
| 07/16 | 5,680 | 5,770 | 5,650 | 5,680 | 0% | 68,000 | - | +0.05% | - | - |
| 07/15 | 5,670 | 5,710 | 5,610 | 5,680 | +1.25% | 108,600 | - | +0.14% | - | - |
| 07/14 | 5,600 | 5,650 | 5,590 | 5,610 | +0.9% | 66,000 | - | -1.01% | - | - |
| 07/13 | 5,640 | 5,680 | 5,560 | 5,560 | -1.59% | 100,000 | - | -1.84% | - | - |
| 07/10 | 5,720 | 5,730 | 5,640 | 5,650 | -1.22% | 100,800 | - | -0.19% | - | - |
| 07/09 | 5,680 | 5,770 | 5,670 | 5,720 | +0.7% | 87,100 | - | +1.06% | - | - |
| 07/08 | 5,750 | 5,760 | 5,680 | 5,680 | -1.73% | 103,700 | - | +0.53% | - | - |
| 07/07 | 5,800 | 5,880 | 5,770 | 5,780 | +0.35% | 105,300 | - | +2.39% | - | - |
| 07/06 | 5,740 | 5,800 | 5,690 | 5,760 | +1.41% | 66,800 | - | +2.2% | - | - |
| 07/03 | 5,720 | 5,730 | 5,670 | 5,680 | +0.35% | 75,100 | - | +0.89% | - | - |
| 07/02 | 5,680 | 5,740 | 5,650 | 5,660 | +0.35% | 85,400 | - | +0.59% | - | - |
| 07/01 | 5,660 | 5,680 | 5,610 | 5,640 | +0.36% | 96,800 | - | +0.27% | - | - |
| 06/30 | 5,720 | 5,720 | 5,620 | 5,620 | -1.4% | 108,500 | - | 0% | - | - |
| 06/29 | 5,700 | 5,760 | 5,640 | 5,700 | +0.88% | 95,900 | - | +1.42% | - | - |
| 06/26 | 5,580 | 5,660 | 5,570 | 5,650 | +1.07% | 61,400 | - | +0.62% | - | - |
| 06/25 | 5,700 | 5,700 | 5,580 | 5,590 | -0.89% | 85,900 | - | -0.32% | - | - |
| 06/24 | 5,650 | 5,680 | 5,620 | 5,640 | +0.71% | 68,100 | - | +0.61% | - | - |
| 06/23 | 5,700 | 5,730 | 5,600 | 5,600 | -1.58% | 70,500 | - | -0.09% | - | - |
| 06/22 | 5,640 | 5,720 | 5,610 | 5,690 | +0.35% | 57,600 | - | +1.43% | - | - |
| 06/19 | 5,800 | 5,850 | 5,670 | 5,670 | -2.24% | 142,100 | - | +1.09% | - | - |
| 06/18 | 5,740 | 5,850 | 5,740 | 5,800 | +1.75% | 103,500 | - | +3.2% | - | - |
| 06/17 | 5,760 | 5,790 | 5,700 | 5,700 | -0.35% | 53,400 | - | +1.28% | - | - |
| 06/16 | 5,790 | 5,790 | 5,680 | 5,720 | -1.38% | 82,800 | - | +1.31% | - | - |
| 06/15 | 5,730 | 5,870 | 5,730 | 5,800 | +2.84% | 104,300 | - | +2.29% | - | - |
| 06/12 | 5,610 | 5,700 | 5,600 | 5,640 | +1.62% | 137,700 | - | -0.83% | - | - |
| 06/11 | 5,540 | 5,590 | 5,470 | 5,550 | -0.18% | 116,400 | - | -2.73% | - | - |
| 06/10 | 5,540 | 5,580 | 5,500 | 5,560 | +0.36% | 91,000 | - | -2.97% | - | - |
| 06/09 | 5,540 | 5,590 | 5,510 | 5,540 | +0.91% | 90,600 | - | -3.7% | - | - |
| 06/08 | 5,520 | 5,560 | 5,430 | 5,490 | -2.31% | 122,500 | - | -4.97% | - | - |
| 06/05 | 5,540 | 5,630 | 5,530 | 5,620 | +2.55% | 73,300 | - | -3.15% | - | - |
| 06/04 | 5,550 | 5,560 | 5,460 | 5,480 | -1.26% | 127,500 | - | -5.81% | - | - |
| 06/03 | 5,540 | 5,600 | 5,500 | 5,550 | -0.18% | 100,000 | - | -4.93% | - | - |
| 06/02 | 5,550 | 5,570 | 5,420 | 5,560 | -0.54% | 137,800 | - | -5.1% | - | - |
| 06/01 | 5,560 | 5,630 | 5,490 | 5,590 | -0.36% | 133,800 | - | -4.9% | - | - |
| 05/29 | 5,600 | 5,630 | 5,510 | 5,610 | 0% | 142,200 | - | -4.9% | - | - |
| 05/28 | 5,520 | 5,660 | 5,490 | 5,610 | +1.63% | 140,100 | - | -5.22% | - | - |
| 05/27 | 5,630 | 5,660 | 5,510 | 5,520 | -1.95% | 139,700 | - | -7.07% | - | - |
| 05/26 | 5,590 | 5,710 | 5,530 | 5,630 | +1.08% | 94,100 | - | -5.68% | - | - |
| 05/25 | 5,520 | 5,620 | 5,490 | 5,570 | +2.01% | 102,400 | - | -7.06% | - | - |
| 05/22 | 5,610 | 5,610 | 5,450 | 5,460 | -1.8% | 153,500 | - | -9.33% | - | - |
| 05/21 | 5,700 | 5,700 | 5,560 | 5,560 | -0.71% | 82,500 | - | -8.14% | - | - |
| 05/20 | 5,730 | 5,730 | 5,520 | 5,600 | -2.44% | 147,000 | - | -7.94% | - | - |
| 05/19 | 5,680 | 5,820 | 5,680 | 5,740 | +1.41% | 120,000 | - | -6.13% | - | - |
| 05/18 | 5,790 | 5,790 | 5,550 | 5,660 | -4.87% | 258,100 | - | -7.91% | - | - |
| 05/15 | 5,980 | 6,070 | 5,870 | 5,950 | -0.5% | 120,700 | - | -3.63% | - | - |
| 05/14 | 6,160 | 6,160 | 5,980 | 5,980 | -2.92% | 105,600 | - | -3.39% | - | - |
| 05/13 | 6,320 | 6,340 | 6,140 | 6,160 | -2.53% | 112,700 | - | -0.79% | - | - |
| 05/12 | 6,210 | 6,400 | 6,200 | 6,320 | +1.44% | 189,600 | - | +1.61% | - | - |
| 05/11 | 6,050 | 6,280 | 6,030 | 6,230 | +1.96% | 223,400 | - | 0% | - | - |
| 05/08 | 6,130 | 6,180 | 6,010 | 6,110 | -0.81% | 102,600 | - | -1.99% | - | - |
| 05/07 | 6,250 | 6,290 | 6,160 | 6,160 | +0.65% | 139,500 | - | -1.33% | - | - |
| 05/01 | 6,150 | 6,180 | 6,100 | 6,120 | -0.49% | 71,100 | - | -2.21% | - | - |
| 04/30 | 6,080 | 6,160 | 6,020 | 6,150 | +0.16% | 97,700 | - | -2.01% | - | - |
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 | 3,885 777 8/9 | 1,885 377 2/12 | 1,658,200 8,291,000 8/10 | - | - | +20.92% 8/9 | -24.59% 2/6 |
| 2009年 3月期 | 2,650 530 4/2 | 1,345 269 9/5 | 1,027,400 5,137,000 5/30 | - | - | +16.82% 11/10 | -26.57% 9/5 |
| 2010年 3月期 | 1,995 399 7/31 399 7/29 | 1,390 278 11/9 | 235,400 1,177,000 4/16 | - | - | +9.53% 1/12 | -10.97% 11/9 |
| 2011年 3月期 | 1,915 383 3/14 | 1,360 272 10/5 | 279,400 1,397,000 3/14 | 874億4885万 | 621億467万 | +14.02% 3/14 | -8.04% 8/12 |
| 2012年 3月期 | 1,735 347 4/1 | 1,290 258 8/9 | 131,400 657,000 6/24 | 792億2912万 | 589億810万 | +6.81% 10/18 | -8.01% 5/17 |
| 2013年 3月期 | 2,040 408 2/19 | 1,170 234 10/11 | 226,400 1,132,000 2/13 | 931億5700万 | 534億2828万 | +19.94% 12/25 | -13.31% 5/16 |
| 2014年 3月期 | 2,480 496 1/10 | 1,600 320 6/7 | 237,200 1,186,000 3/24 | 1132億4976万 | 730億6432万 | +15.7% 5/10 | -17.67% 6/7 |
| 2015年 3月期 | 3,250 650 9/29 | 2,020 404 5/21 404 5/20 | 368,000 1,840,000 11/12 | 1484億1198万 | 922億4375万 | +11.2% 8/18 | -11.35% 10/17 |
| 2016年 3月期 | 3,590 718 8/18 | 2,655 531 2/12 | 389,000 1,945,000 6/19 | 1639億3816万 | 1212億4117万 | +11.99% 8/10 | -13.17% 1/21 |
| 2017年 3月期 | 3,685 737 3/15 | 2,440 488 6/24 | 530,000 2,650,000 3/28 | 1682億7636万 | 1114億2315万 | +10.53% 7/20 | -12.37% 6/16 |
| 2018年 3月期 | 4,895 1/12 | 3,130 626 4/17 626 4/14 | 597,200 3/28 | 2235億3128万 | 1429億3215万 | +8.03% 5/23 | -8.08% 3/29 |
| 2019年 3月期 | 4,565 5/8 | 2,988 12/25 | 669,100 5/14 | 2084億6175万 | 1364億4769万 | +6.53% 10/1 | -15.73% 12/25 |
| 2020年 3月期 | 3,700 5/15 | 1,991 3/17 | 486,900 11/15 | 1689億6133万 | 909億1946万 | +6.89% 5/8 | -21.34% 3/16 |
| 2021年 3月期 | 3,195 3/23 | 2,060 4/2 | 471,700 7/30 | 1267億3039万 | 940億7036万 | +11.42% 5/28 | -6.49% 10/20 |
| 2022年 3月期 | 3,430 11/15 | 2,724 5/11 | 447,700 11/12 | 1360億5172万 | 1080億4807万 | +12.68% 11/12 | -5.71% 3/31 |
| 2023年 3月期 | 3,415 3/9 | 2,763 10/28 | 539,600 2/10 | 1320億4174万 | 1068億3201万 | +8.09% 2/21 | -5.93% 5/18 |
| 2024年 3月期 | 5,340 3/22 | 3,065 4/6 | 771,300 5/31 | 2064億7230万 | 1185億891万 | +13.3% 5/15 | -8.12% 10/4 |
| 2025年 3月期 | 5,240 7/18 | 3,745 1/17 | 947,000 11/12 | 2026億578万 | 1448億127万 | +12.47% 2/14 | -15.96% 8/5 |
| 2026年 3月期 | 7,490 2/12 | 3,770 4/7 | 654,600 11/14 | 2896億254万 | 1457億6790万 | +17.89% 11/26 | -8.25% 3/23 |
| 最新 | 5,720 2026/9/28 | 294,100 | 2211億6509万 | -0.81% 5,767 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 57%（1.57倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- 26%（1.26倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 62%（1.62倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 19%（1.19倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/09/28 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
1,170円（2012/10/11） - 389%（4.89倍）
5,720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。
