- 1860
- 2026/10/06
- 時価
- 4334億円
- PER 予
- 11.53倍
- 2010年以降
- 赤字-45.95倍
（2010-2026年） - PBR
- 0.84倍
- 2010年以降
- 0.42-1.32倍
（2010-2026年） - 配当 予
- 4.4%
- ROE 予
- 7.27%
- ROA 予
- 3.17%
- 資料
- Link
- CSV,JSON
戸田建設（1860）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,384
- 始値
- 1,394
- 高値
- 1,398
- 安値
- 1,363
- 終値 -1.52%
- 1,363
- 出来高 -13.4%
- 808,800
乖離率
- 株価（5日）
移動平均値 - -2.99%
1,405 - 株価（25日）
移動平均値 - -8.34%
1,487 - 出来高（5日）
移動平均値 - -5.58%
856,580
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 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 | 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 | 792 8/9 | 362 3/18 | 9,338,000 8/9 | - | - | +19.16% 4/30 | -19.04% 2/14 |
| 2009年 3月期 | 505 4/30 | 233 2/23 | 6,722,000 5/30 | - | - | +18.11% 3/26 | -21.07% 10/16 |
| 2010年 3月期 | 414 5/27 | 247 11/27 | 2,212,000 12/25 | - | - | +16.64% 5/25 | -12.47% 11/25 |
| 2011年 3月期 | 367 3/14 | 257 3/15 | 1,831,000 3/16 | 1184億1475万 | 829億2259万 | +12.01% 3/24 | -9.46% 5/25 |
| 2012年 3月期 | 330 4/1 | 253 8/9 | 1,920,000 9/14 | 1064億7648万 | 816億3196万 | +9.58% 1/23 | -7.56% 8/10 8/9 8/8 |
| 2013年 3月期 | 280 4/2 | 183 11/13 | 2,858,000 2/13 | 903億4368万 | 590億4604万 | +30.32% 4/23 | -18.53% 2/15 |
| 2014年 3月期 | 386 10/30 | 212 4/2 | 8,963,000 10/30 | 1245億4521万 | 684億307万 | +19.49% 5/14 | -14.77% 2/4 |
| 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 | +27.83% 8/11 | -13.22% 10/14 |
| 2016年 3月期 | 751 12/3 | 434 2/12 | 12,337,000 10/19 | 2423億1525万 | 1400億3304万 | +22.81% 10/21 | -18.85% 2/12 |
| 2017年 3月期 | 729 3/10 | 390 6/24 | 4,042,000 10/18 | 2352億1680万 | 1258億3615万 | +16.81% 7/21 | -14.77% 6/16 |
| 2018年 3月期 | 982 11/9 | 635 4/10 | 3,468,000 8/30 | 3168億4897万 | 2048億8706万 | +12.31% 4/19 | -10.93% 2/7 |
| 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 | +11.84% 5/14 | -15.5% 8/13 |
| 2020年 3月期 | 763 2/6 | 484 3/17 | 2,038,100 3/23 | 2461億8713万 | 1561億6588万 | +9.26% 4/10 | -21.85% 3/13 |
| 2021年 3月期 | 874 3/23 | 569 4/3 | 1,266,700 8/4 | 2820億203万 | 1835億9171万 | +11.51% 6/8 | -13.02% 10/28 |
| 2022年 3月期 | 857 9/8 | 664 12/1 | 983,700 5/27 | 2765億1687万 | 2142億4411万 | +7.47% 9/8 | -6.99% 11/29 |
| 2023年 3月期 | 789 9/13 | 653 5/19 | 3,588,000 10/28 | 2545億7621万 | 2106億9488万 | +14.17% 5/9 | -8% 11/15 |
| 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 | +12.89% 5/10 | -6.94% 10/4 |
| 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 | +9.06% 5/15 | -15.06% 8/5 |
| 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 | +12.84% 2/12 | -6.87% 3/23 |
| 最新 | 1,363 2026/10/6 | 808,800 | 4334億4176万 | -8.34% 1,487 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 142%（2.42倍）
- 1990/12/28 vs 1989/12/29
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 54%（1.54倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- 33%（1.33倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/10/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
164円（2002/11/19） - 731%（8.31倍）
1,363円（10/6）
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。
