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
10/06	1,394	1,398	1,363	1,363	-1.52%	808,800	-	-8.34%	-	-
10/05	1,409	1,414	1,380	1,384	-1.42%	934,000	-	-7.3%	-	-
10/02	1,427	1,428	1,404	1,404	-1.75%	685,300	-	-6.34%	-	-
10/01	1,435	1,446	1,420	1,429	-0.97%	1,040,300	-	-4.92%	-	-
09/30	1,442	1,446	1,433	1,443	+0.7%	814,500	-	-4.25%	-	-
09/29	1,456	1,461	1,433	1,433	-3.83%	653,500	-	-5.04%	-	-
09/28	1,506	1,506	1,490	1,490	-0.07%	682,900	-	-1.39%	-	-
09/25	1,510	1,514	1,488	1,491	-1.19%	701,000	-	-1.26%	-	-
09/24	1,519	1,522	1,501	1,509	-0.66%	668,300	-	-0.07%	-	-
09/18	1,525	1,538	1,501	1,519	-0.46%	1,068,500	-	+0.6%	-	-
09/17	1,515	1,526	1,509	1,526	+2.07%	455,100	-	+1.13%	-	-
09/16	1,489	1,506	1,480	1,495	+1.22%	402,200	-	-0.8%	-	-
09/15	1,488	1,491	1,473	1,477	-0.67%	552,900	-	-1.93%	-	-
09/14	1,486	1,497	1,475	1,487	+1.02%	546,200	-	-1.26%	-	-
09/11	1,462	1,489	1,458	1,472	-1.01%	849,400	-	-2.26%	-	-
09/10	1,510	1,521	1,484	1,487	-2.75%	800,500	-	-1.33%	-	-
09/09	1,508	1,535	1,507	1,529	+0.99%	620,100	-	+1.46%	-	-
09/08	1,510	1,528	1,498	1,514	+0.46%	938,800	-	+0.6%	-	-
09/07	1,528	1,530	1,507	1,507	-0.53%	755,400	-	+0.2%	-	-
09/04	1,528	1,530	1,508	1,515	-1.75%	938,200	-	+0.8%	-	-
09/03	1,544	1,549	1,531	1,542	+0.46%	690,100	-	+2.66%	-	-
09/02	1,555	1,564	1,526	1,535	-2.1%	882,200	-	+2.27%	-	-
09/01	1,534	1,569	1,531	1,568	+2.22%	1,003,600	-	+4.53%	-	-
08/31	1,515	1,536	1,510	1,534	+1.05%	1,442,300	-	+2.33%	-	-
08/28	1,521	1,521	1,510	1,518	-0.26%	576,300	-	+1.27%	-	-
08/27	1,525	1,526	1,511	1,522	+0.13%	576,000	-	+1.47%	-	-
08/26	1,510	1,537	1,510	1,520	+0.33%	820,000	-	+1.33%	-	-
08/25	1,531	1,538	1,508	1,515	-0.59%	880,000	-	+1%	-	-
08/24	1,494	1,528	1,494	1,524	+2.08%	1,234,300	-	+1.6%	-	-
08/21	1,493	1,500	1,480	1,493	+0.2%	865,800	-	-0.4%	-	-
08/20	1,478	1,492	1,463	1,490	+1.57%	997,900	-	-0.67%	-	-
08/19	1,491	1,494	1,462	1,467	-1.87%	1,140,200	-	-2.27%	-	-
08/18	1,512	1,517	1,495	1,495	-0.47%	980,800	-	-0.53%	-	-
08/17	1,494	1,512	1,491	1,502	+1.01%	593,700	-	-0.2%	-	-
08/14	1,483	1,492	1,472	1,487	-0.13%	622,400	-	-1.46%	-	-
08/13	1,473	1,497	1,470	1,489	+1.09%	1,300,000	-	-1.59%	-	-
08/12	1,467	1,475	1,457	1,473	+0.82%	1,035,600	-	-2.96%	-	-
08/10	1,496	1,500	1,456	1,461	-1.95%	1,190,800	-	-4.13%	-	-
08/07	1,487	1,546	1,478	1,490	-0.33%	1,325,300	-	-2.61%	-	-
08/06	1,499	1,511	1,484	1,495	+0.13%	857,900	-	-2.61%	-	-
08/05	1,493	1,504	1,474	1,493	+0.74%	760,200	-	-2.99%	-	-
08/04	1,484	1,498	1,479	1,482	-0.2%	817,200	-	-4.08%	-	-
08/03	1,517	1,517	1,469	1,485	-0.4%	1,473,800	-	-4.26%	-	-
07/31	1,490	1,507	1,471	1,491	+0.2%	1,050,900	-	-4.18%	-	-
07/30	1,489	1,509	1,484	1,488	-1.06%	1,105,200	-	-4.68%	-	-
07/29	1,535	1,535	1,486	1,504	-1.12%	1,277,200	-	-3.96%	-	-
07/28	1,531	1,543	1,518	1,521	-1.49%	831,000	-	-3.06%	-	-
07/27	1,543	1,548	1,523	1,544	+1.25%	722,700	-	-1.84%	-	-
07/24	1,529	1,539	1,519	1,525	-1.17%	695,000	-	-3.24%	-	-
07/23	1,529	1,549	1,529	1,543	+1.25%	893,200	-	-2.4%	-	-
07/22	1,504	1,546	1,500	1,524	-0.07%	1,042,700	-	-3.73%	-	-
07/21	1,526	1,537	1,505	1,525	+1.67%	1,195,400	-	-3.79%	-	-
07/17	1,502	1,517	1,483	1,500	-0.86%	1,129,700	-	-5.6%	-	-
07/16	1,520	1,538	1,509	1,513	-0.2%	832,400	-	-4.84%	-	-
07/15	1,521	1,532	1,493	1,516	+0.66%	925,000	-	-4.65%	-	-
07/14	1,527	1,528	1,497	1,506	-0.46%	809,400	-	-5.34%	-	-
07/13	1,558	1,569	1,506	1,513	-2.89%	1,133,300	-	-4.96%	-	-
07/10	1,600	1,608	1,552	1,558	-1.95%	1,126,400	-	-2.14%	-	-
07/09	1,604	1,629	1,582	1,589	-0.5%	1,093,500	-	-0.13%	-	-
07/08	1,587	1,606	1,577	1,597	-0.5%	814,500	-	+0.5%	-	-
07/07	1,631	1,646	1,598	1,605	-1.53%	864,000	-	+1.07%	-	-
07/06	1,628	1,643	1,617	1,630	+0.87%	758,700	-	+2.71%	-	-
07/03	1,622	1,626	1,596	1,616	+0.56%	694,300	-	+1.89%	-	-
07/02	1,602	1,626	1,581	1,607	0%	1,209,700	-	+1.52%	-	-
07/01	1,657	1,657	1,597	1,607	-1.35%	1,759,400	-	+1.71%	-	-
06/30	1,644	1,651	1,620	1,629	-0.18%	1,134,600	-	+3.43%	-	-
06/29	1,612	1,634	1,607	1,632	+0.49%	953,500	-	+4.02%	-	-
06/26	1,616	1,632	1,609	1,624	+0.87%	846,700	-	+4.04%	-	-
06/25	1,630	1,630	1,610	1,610	+0.63%	803,100	-	+3.6%	-	-
06/24	1,590	1,609	1,582	1,600	+0.76%	911,600	-	+3.36%	-	-
06/23	1,621	1,632	1,582	1,588	-1.85%	1,156,800	-	+2.92%	-	-
06/22	1,603	1,627	1,582	1,618	-0.98%	1,166,900	-	+5.13%	-	-
06/19	1,626	1,640	1,615	1,634	+0.12%	1,176,900	-	+6.59%	-	-
06/18	1,606	1,641	1,606	1,632	+1.62%	639,300	-	+6.88%	-	-
06/17	1,610	1,624	1,586	1,606	+1.52%	594,100	-	+5.87%	-	-
06/16	1,597	1,597	1,565	1,582	-1.43%	1,041,200	-	+4.7%	-	-
06/15	1,562	1,605	1,562	1,605	+4.9%	1,341,900	-	+6.5%	-	-
06/12	1,537	1,554	1,528	1,530	+0.39%	802,300	-	+1.93%	-	-
06/11	1,540	1,549	1,510	1,524	-0.97%	677,500	-	+1.74%	-	-
06/10	1,525	1,540	1,520	1,539	+0.79%	678,400	-	+3.01%	-	-
06/09	1,529	1,547	1,512	1,527	+0.33%	588,600	-	+2.55%	-	-
06/08	1,509	1,524	1,483	1,522	-0.07%	855,100	-	+2.49%	-	-
06/05	1,525	1,547	1,510	1,523	-1.04%	884,700	-	+2.77%	-	-
06/04	1,563	1,564	1,529	1,539	-1.85%	754,700	-	+4.2%	-	-
06/03	1,585	1,590	1,560	1,568	-1.13%	984,200	-	+6.59%	-	-
06/02	1,609	1,610	1,529	1,586	-0.75%	1,426,500	-	+8.33%	-	-
06/01	1,550	1,601	1,542	1,598	+2.63%	1,454,800	-	+9.68%	-	-
05/29	1,535	1,557	1,510	1,557	+2.37%	1,404,200	-	+7.45%	-	-
05/28	1,503	1,547	1,491	1,521	+3.19%	1,365,500	-	+5.33%	-	-
05/27	1,482	1,493	1,461	1,474	-0.07%	782,400	-	+2.36%	-	-
05/26	1,450	1,486	1,439	1,475	+1.44%	969,700	-	+2.57%	-	-
05/25	1,455	1,490	1,446	1,454	+0.35%	970,600	-	+1.11%	-	-
05/22	1,461	1,461	1,438	1,449	-0.69%	768,200	-	+0.69%	-	-
05/21	1,455	1,498	1,453	1,459	0%	1,466,800	-	+1.39%	-	-
05/20	1,467	1,469	1,411	1,459	-2.41%	1,796,300	-	+1.39%	-	-
05/19	1,463	1,504	1,461	1,495	+1.63%	1,394,200	-	+3.82%	-	-
05/18	1,462	1,507	1,445	1,471	-1.41%	1,687,100	-	+2.15%	-	-
05/15	1,403	1,508	1,381	1,492	+8.35%	2,468,900	-	+3.68%	-	-
05/14	1,448	1,450	1,377	1,377	-5.75%	1,256,700	-	-4.24%	-	-
05/13	1,479	1,491	1,452	1,461	-1.22%	853,100	-	+1.32%	-	-

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	414 5/27	247 11/27	2,212,000 12/25	-	-	1087億3507万 3/31
2011年 3月期	367 3/14	257 3/15	1,831,000 3/16	1184億1475万	829億2259万	1061億5382万 3/31
2012年 3月期	330 4/1	253 8/9	1,920,000 9/14	1064億7648万	816億3196万	896億9836万 3/30
2013年 3月期	280 4/2	183 11/13	2,858,000 2/13	903億4368万	590億4604万	713億697万 3/29
2014年 3月期	386 10/30	212 4/2	8,963,000 10/30	1245億4521万	684億307万	1054億8822万 3/31
2015年 3月期	574 8/27	304 5/19 4/11	7,264,000 8/12	1852億500万	980億8766万	1557億1803万 3/31
2016年 3月期	751 12/3	434 2/12	12,337,000 10/19	2423億1525万	1400億3304万	1670億5993万 3/31
2017年 3月期	729 3/10	390 6/24	4,042,000 10/18	2352億1680万	1258億3615万	2057億3490万 3/31
2018年 3月期	982 11/9	635 4/10	3,468,000 8/30	3168億4897万	2048億8706万	2363億7458万 3/30
2019年 3月期	1,013 6/12	620 12/25	4,312,000 4/18	3268億5133万	2000億4721万	2084億7855万 3/29
2020年 3月期	763 2/6	484 3/17	2,038,100 3/23	2461億8713万	1561億6588万	1928億6942万 3/31
2021年 3月期	874 3/23	569 4/3	1,266,700 8/4	2820億203万	1835億9171万	2486億8326万 3/31
2022年 3月期	857 9/8	664 12/1	983,700 5/27	2765億1687万	2142億4411万	2283億8838万 3/31
2023年 3月期	789 9/13	653 5/19	3,588,000 10/28	2545億7621万	2106億9488万	2141億5907万 3/31
2024年 3月期	1,063 3/21	668 4/6	3,058,800 10/30	3429億8417万	2155億3473万	3114億8354万 3/29
2025年 3月期	1,127 5/15	872 3/11	3,122,600 10/30	3636億3420万	2813億5672万	2646億6778万 3/31
2026年 3月期	1,665 3/5	758 4/7	2,531,100 2/13	5372億2356万	2445億7385万	4286億6597万 3/31
最新	1,363 2026/10/6		808,800	4334億4176万

戸田建設（1860）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート