熊谷組（1861）の時価総額の推移
- 2010年3月31日
- 141億2761万
- 2011年3月31日
- 220億7440万
- 2012年3月30日
- 197億7747万
- 2013年3月29日
- 224億7440万
- 2014年3月31日
- 701億1477万
- 2015年3月31日
- 1405億3460万
- 2016年3月31日
- 1076億2216万
- 2017年3月31日
- 1090億2660万
- 2018年3月30日
- 1596億3065万
- 2019年3月29日
- 1612億4112万
- 2020年3月31日
- 1164億8128万
- 2021年3月31日
- 1399億7535万
- 2022年3月31日
- 1224億395万
- 2023年3月31日
- 1160億2900万
- 2024年3月29日
- 1796億377万
- 2025年3月31日
- 1730億6053万
2025/10/30～2026/03/31
株価＆時価総額の推移
| 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 | ||||||||||
| 03/31 | 1,500 | 1,548 | 1,490 | 1,532 | -0.07% | 1,134,000 | 2652億5391万 | -11.39% | 14.23 | 1.41 |
| 03/30 | 1,510 | 1,540 | 1,501 | 1,533 | -3.34% | 1,031,500 | 2654億2705万 | -12.25% | 14.24 | 1.41 |
| 03/27 | 1,602 | 1,611 | 1,573 | 1,586 | -2.4% | 976,500 | 2746億359万 | -10.19% | 14.73 | 1.46 |
| 03/26 | 1,641 | 1,645 | 1,604 | 1,625 | -0.98% | 692,800 | 2813億5614万 | -8.91% | 15.09 | 1.5 |
| 03/25 | 1,665 | 1,669 | 1,631 | 1,641 | +0.98% | 682,900 | 2841億2641万 | -8.78% | 15.24 | 1.51 |
| 03/24 | 1,618 | 1,631 | 1,602 | 1,625 | +2.98% | 728,600 | 2813億5614万 | -10.32% | 15.09 | 1.5 |
| 03/23 | 1,630 | 1,634 | 1,576 | 1,578 | -4.94% | 717,400 | 2732億1845万 | -13.63% | 14.66 | 1.45 |
| 03/19 | 1,667 | 1,676 | 1,650 | 1,660 | -2.35% | 1,198,400 | 2874億1611万 | -9.98% | 15.42 | 1.53 |
| 03/18 | 1,659 | 1,700 | 1,657 | 1,700 | +3.03% | 530,200 | 2943億4180万 | -8.45% | 15.79 | 1.57 |
| 03/17 | 1,642 | 1,669 | 1,640 | 1,650 | +0.92% | 650,700 | 2856億8469万 | -11.67% | 15.33 | 1.52 |
| 03/16 | 1,635 | 1,654 | 1,625 | 1,635 | -1.15% | 541,900 | 2830億8756万 | -12.94% | 15.19 | 1.51 |
| 03/13 | 1,615 | 1,668 | 1,615 | 1,654 | +0.24% | 863,800 | 2863億7726万 | -12.35% | 15.36 | 1.52 |
| 03/12 | 1,668 | 1,678 | 1,630 | 1,650 | -2.83% | 1,112,000 | 2856億8469万 | -12.88% | 15.33 | 1.52 |
| 03/11 | 1,712 | 1,736 | 1,694 | 1,698 | +0.71% | 772,200 | 2939億9552万 | -10.63% | 15.77 | 1.56 |
| 03/10 | 1,665 | 1,707 | 1,661 | 1,686 | +2.74% | 832,300 | 2919億1781万 | -11.31% | 15.66 | 1.55 |
| 03/09 | 1,613 | 1,652 | 1,608 | 1,641 | -6.01% | 1,180,300 | 2841億2641万 | -13.77% | 15.24 | 1.51 |
| 03/06 | 1,710 | 1,746 | 1,695 | 1,746 | -0.23% | 1,462,600 | 3023億635万 | -8.49% | 16.22 | 1.61 |
| 03/05 | 1,800 | 1,810 | 1,725 | 1,750 | 0% | 1,715,000 | 3029億9892万 | -8.33% | 16.25 | 1.61 |
| 03/04 | 1,784 | 1,826 | 1,730 | 1,750 | -7.85% | 2,065,200 | 3029億9892万 | -8.42% | 16.25 | 1.61 |
| 03/03 | 1,974 | 1,983 | 1,895 | 1,899 | -4.57% | 1,038,500 | 3287億9711万 | -0.63% | 17.64 | 1.75 |
| 03/02 | 1,978 | 2,004 | 1,936 | 1,990 | -1.49% | 797,200 | 3445億5305万 | +4.35% | 18.48 | 1.83 |
| 02/27 | 1,999 | 2,020 | 1,981 | 2,020 | +2.23% | 865,600 | 3497億4732万 | +6.43% | 18.76 | 1.86 |
| 02/26 | 1,992 | 1,999 | 1,970 | 1,976 | -0.8% | 882,500 | 3421億2906万 | +4.66% | 18.35 | 1.82 |
| 02/25 | 2,003 | 2,011 | 1,978 | 1,992 | -0.3% | 546,500 | 3448億9934万 | +6.07% | 18.5 | 1.84 |
| 02/24 | 1,988 | 2,000 | 1,951 | 1,998 | +0.91% | 828,700 | 3459億3819万 | +6.96% | 18.56 | 1.84 |
| 02/20 | 2,016 | 2,020 | 1,948 | 1,980 | -1.93% | 1,058,000 | 3428億2163万 | +6.62% | 18.39 | 1.82 |
| 02/19 | 2,016 | 2,030 | 1,991 | 2,019 | -1.13% | 684,200 | 3495億7418万 | +9.37% | 18.75 | 1.86 |
| 02/18 | 2,000 | 2,043 | 2,000 | 2,042 | +2.51% | 978,800 | 3535億5645万 | +11.4% | 18.97 | 1.88 |
| 02/17 | 1,965 | 2,003 | 1,926 | 1,992 | +1.12% | 1,138,300 | 3448億9934万 | +9.63% | 18.5 | 1.84 |
| 02/16 | 1,976 | 2,028 | 1,943 | 1,970 | -1.01% | 1,621,600 | 3410億9021万 | +9.26% | 18.3 | 1.82 |
| 02/13 | 2,020 | 2,042 | 1,957 | 1,990 | -1.19% | 1,950,300 | 3445億5305万 | +11.24% | 18.48 | 1.83 |
| 02/12 | 1,993 | 2,033 | 1,982 | 2,014 | +1.67% | 1,348,700 | 3487億847万 | +13.53% | 18.71 | 1.86 |
| 02/10 | 1,980 | 1,999 | 1,968 | 1,981 | +0.66% | 881,300 | 3429億9477万 | +12.68% | 18.4 | 1.83 |
| 02/09 | 1,945 | 1,968 | 1,928 | 1,968 | +2.77% | 1,337,800 | 3407億4392万 | +12.97% | 18.28 | 1.81 |
| 02/06 | 1,871 | 1,915 | 1,863 | 1,915 | +2.96% | 1,209,200 | 3315億6738万 | +11.01% | 17.79 | 1.76 |
| 02/05 | 1,846 | 1,869 | 1,814 | 1,860 | +1.86% | 1,487,500 | 3220億4456万 | +8.71% | 17.28 | 1.71 |
| 02/04 | 1,792 | 1,837 | 1,787 | 1,826 | +2.18% | 1,237,300 | 3161億5773万 | +7.54% | 16.96 | 1.68 |
| 02/03 | 1,754 | 1,792 | 1,745 | 1,787 | +2.47% | 1,082,200 | 3094億518万 | +5.86% | 16.6 | 1.65 |
| 02/02 | 1,756 | 1,789 | 1,743 | 1,744 | +0.58% | 1,375,300 | 3019億6006万 | +3.87% | 16.2 | 1.61 |
| 01/30 | 1,750 | 1,765 | 1,723 | 1,734 | -0.69% | 1,206,900 | 3002億2864万 | +3.83% | 16.11 | 1.6 |
| 01/29 | 1,756 | 1,767 | 1,697 | 1,746 | -1.97% | 1,753,100 | 3023億635万 | +5.12% | 16.22 | 1.61 |
| 01/28 | 1,800 | 1,817 | 1,761 | 1,781 | -0.72% | 2,215,400 | 3083億6632万 | +7.74% | 16.54 | 1.64 |
| 01/27 | 1,773 | 1,794 | 1,762 | 1,794 | +1.87% | 2,177,200 | 3106億1717万 | +9.26% | 16.66 | 1.65 |
| 01/26 | 1,740 | 1,782 | 1,732 | 1,761 | -1.51% | 5,149,400 | 3049億348万 | +7.97% | 16.36 | 1.62 |
| 01/23 | 1,771 | 1,799 | 1,753 | 1,788 | +0.85% | 1,379,700 | 3095億7832万 | +10.23% | 16.61 | 1.65 |
| 01/22 | 1,777 | 1,795 | 1,759 | 1,773 | +0.28% | 1,057,200 | 3069億8119万 | +9.92% | 16.47 | 1.63 |
| 01/21 | 1,708 | 1,770 | 1,707 | 1,768 | +1.96% | 1,628,700 | 3061億1548万 | +10.16% | 16.42 | 1.63 |
| 01/20 | 1,728 | 1,750 | 1,710 | 1,734 | +0.52% | 2,977,100 | 3002億2864万 | +8.71% | 16.11 | 1.6 |
| 01/19 | 1,748 | 1,776 | 1,718 | 1,725 | -0.12% | 2,558,300 | 2986億7036万 | +8.7% | 16.02 | 1.59 |
| 01/16 | 1,693 | 1,727 | 1,688 | 1,727 | +1.17% | 793,300 | 2990億1664万 | +9.3% | 16.04 | 1.59 |
| 01/15 | 1,680 | 1,730 | 1,680 | 1,707 | +1.13% | 777,200 | 2955億5380万 | +8.52% | 15.85 | 1.57 |
| 01/14 | 1,658 | 1,695 | 1,653 | 1,688 | +1.81% | 1,114,800 | 2922億6410万 | +7.93% | 15.68 | 1.56 |
| 01/13 | 1,664 | 1,679 | 1,645 | 1,658 | +1.72% | 1,246,000 | 2870億6983万 | +6.42% | 15.4 | 1.53 |
| 01/09 | 1,615 | 1,647 | 1,603 | 1,630 | +0.12% | 1,954,300 | 2822億2185万 | +4.96% | 15.14 | 1.5 |
| 01/08 | 1,610 | 1,647 | 1,607 | 1,628 | +1.12% | 487,000 | 2818億7556万 | +5.03% | 15.12 | 1.5 |
| 01/07 | 1,588 | 1,615 | 1,582 | 1,610 | -0.98% | 644,200 | 2787億5900万 | +4.07% | 14.95 | 1.48 |
| 01/06 | 1,599 | 1,632 | 1,586 | 1,626 | +3.9% | 847,800 | 2815億2928万 | +5.24% | 15.1 | 1.5 |
| 01/05 | 1,585 | 1,594 | 1,555 | 1,565 | +1.29% | 734,200 | 2709億6760万 | +1.49% | 14.54 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 1,563 | 1,569 | 1,545 | 1,545 | -1.15% | 331,900 | 2675億476万 | +0.26% | 14.35 | 1.42 |
| 12/29 | 1,564 | 1,570 | 1,541 | 1,563 | +0.71% | 410,100 | 2706億2132万 | +1.49% | 14.52 | 1.44 |
| 12/26 | 1,552 | 1,572 | 1,551 | 1,552 | -0.51% | 382,400 | 2687億1675万 | +0.98% | 14.41 | 1.43 |
| 12/25 | 1,572 | 1,573 | 1,543 | 1,560 | -0.26% | 426,500 | 2701億189万 | +1.63% | 14.49 | 1.44 |
| 12/24 | 1,550 | 1,576 | 1,550 | 1,564 | +2.36% | 962,200 | 2707億9446万 | +2.09% | 14.53 | 1.44 |
| 12/23 | 1,514 | 1,528 | 1,502 | 1,528 | +0.99% | 430,800 | 2645億6134万 | 0% | 14.19 | 1.41 |
| 12/22 | 1,535 | 1,536 | 1,506 | 1,513 | -0.92% | 437,400 | 2619億6420万 | -0.79% | 14.05 | 1.39 |
| 12/19 | 1,515 | 1,528 | 1,504 | 1,527 | +0.86% | 656,200 | 2643億8820万 | +0.26% | 14.18 | 1.41 |
| 12/18 | 1,514 | 1,520 | 1,487 | 1,514 | -1.05% | 888,500 | 2621億3735万 | -0.66% | 14.06 | 1.4 |
| 12/17 | 1,536 | 1,541 | 1,508 | 1,530 | -0.33% | 496,000 | 2649億762万 | +0.33% | 14.21 | 1.41 |
| 12/16 | 1,554 | 1,559 | 1,535 | 1,535 | -1.1% | 350,300 | 2657億7333万 | +0.79% | 14.26 | 1.41 |
| 12/15 | 1,564 | 1,566 | 1,541 | 1,552 | -0.83% | 367,800 | 2687億1675万 | +1.97% | 14.41 | 1.43 |
| 12/12 | 1,545 | 1,565 | 1,536 | 1,565 | +2.35% | 433,400 | 2709億6760万 | +3.1% | 14.54 | 1.44 |
| 12/11 | 1,542 | 1,559 | 1,522 | 1,529 | -0.78% | 313,500 | 2647億3448万 | +1.06% | 14.2 | 1.41 |
| 12/10 | 1,563 | 1,574 | 1,541 | 1,541 | -0.26% | 452,800 | 2668億1219万 | +2.12% | 14.31 | 1.42 |
| 12/09 | 1,549 | 1,564 | 1,532 | 1,545 | +0.39% | 374,000 | 2675億476万 | +2.66% | 14.35 | 1.42 |
| 12/08 | 1,521 | 1,548 | 1,516 | 1,539 | +2.6% | 572,300 | 2664億6590万 | +2.67% | 14.29 | 1.42 |
| 12/05 | 1,532 | 1,539 | 1,500 | 1,500 | -2.28% | 685,100 | 2597億1336万 | +0.47% | 13.93 | 1.38 |
| 12/04 | 1,525 | 1,548 | 1,513 | 1,535 | +0.2% | 869,400 | 2657億7333万 | +3.23% | 14.26 | 1.41 |
| 12/03 | 1,548 | 1,553 | 1,512 | 1,532 | -1.79% | 699,500 | 2652億5391万 | +3.44% | 14.23 | 1.41 |
| 12/02 | 1,557 | 1,566 | 1,538 | 1,560 | +0.45% | 755,400 | 2701億189万 | +5.62% | 14.49 | 1.44 |
| 12/01 | 1,593 | 1,595 | 1,539 | 1,553 | -0.7% | 610,900 | 2688億8989万 | +5.57% | 14.42 | 1.43 |
| 11/28 | 1,531 | 1,570 | 1,526 | 1,564 | +1.49% | 451,400 | 2707億9446万 | +6.68% | 14.53 | 1.44 |
| 11/27 | 1,560 | 1,560 | 1,537 | 1,541 | -0.32% | 428,700 | 2668億1219万 | +5.62% | 14.31 | 1.42 |
| 11/26 | 1,508 | 1,548 | 1,506 | 1,546 | +2.52% | 649,800 | 2676億7790万 | +6.55% | 14.36 | 1.42 |
| 11/25 | 1,510 | 1,535 | 1,497 | 1,508 | +0.53% | 597,000 | 2610億9849万 | +4.5% | 14.01 | 1.39 |
| 11/21 | 1,495 | 1,519 | 1,492 | 1,500 | 0% | 616,500 | 2597億1336万 | +4.38% | 13.93 | 1.38 |
| 11/20 | 1,488 | 1,509 | 1,474 | 1,500 | +2.04% | 569,700 | 2597億1336万 | +4.9% | 13.93 | 1.38 |
| 11/19 | 1,480 | 1,507 | 1,453 | 1,470 | -0.14% | 739,900 | 2545億1909万 | +3.3% | 13.65 | 1.35 |
| 11/18 | 1,491 | 1,491 | 1,443 | 1,472 | +0.75% | 878,500 | 2548億6537万 | +3.95% | 13.67 | 1.36 |
| 11/17 | 1,471 | 1,474 | 1,428 | 1,461 | +0.48% | 1,283,800 | 2529億6081万 | +3.62% | 13.57 | 1.35 |
| 11/14 | 1,473 | 1,490 | 1,425 | 1,454 | -6.37% | 2,326,900 | 2517億4881万 | +3.41% | 13.5 | 1.34 |
| 11/13 | 1,528 | 1,573 | 1,523 | 1,553 | +1.57% | 1,355,800 | 2688億8989万 | +10.77% | 14.42 | 1.43 |
| 11/12 | 1,505 | 1,530 | 1,502 | 1,529 | +2.14% | 1,002,400 | 2647億3448万 | +9.92% | 14.2 | 1.41 |
| 11/11 | 1,482 | 1,506 | 1,468 | 1,497 | +0.2% | 872,300 | 2591億9393万 | +8.32% | 13.9 | 1.38 |
| 11/10 | 1,461 | 1,501 | 1,457 | 1,494 | +2.75% | 1,001,200 | 2586億7450万 | +8.81% | 13.88 | 1.38 |
| 11/07 | 1,453 | 1,476 | 1,444 | 1,454 | +0.41% | 821,600 | 2517億4881万 | +6.6% | 13.5 | 1.34 |
| 11/06 | 1,441 | 1,457 | 1,433 | 1,448 | +0.91% | 445,600 | 2507億996万 | +6.94% | 13.45 | 1.33 |
| 11/05 | 1,417 | 1,440 | 1,378 | 1,435 | +0.77% | 680,900 | 2484億5911万 | +6.61% | 13.33 | 1.32 |
| 11/04 | 1,407 | 1,431 | 1,398 | 1,424 | +1.64% | 552,000 | 2465億5454万 | +6.35% | 13.23 | 1.31 |
| 10/31 | 1,403 | 1,408 | 1,383 | 1,401 | 0% | 503,500 | 2425億7227万 | +5.1% | 13.01 | 1.29 |
| 10/30 | 1,368 | 1,402 | 1,356 | 1,401 | +3.78% | 1,672,300 | 2425億7227万 | +5.66% | 13.01 | 1.29 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 288 115 6/15 | 105 42 4/1 | 3,568,000 8,920,000 5/26 | - | - | 141億2761万 3/31 |
| 2011年 3月期 | 303 121 3/24 | 123 49 8/27 | 11,380,400 28,451,000 3/15 | 219億6682万 | 88億9565万 | 220億7440万 3/31 |
| 2012年 3月期 | 253 101 2/7 | 155 62 9/26 62 8/9 | 6,609,600 16,524,000 1/17 | 183億3594万 | 112億5572万 | 197億7747万 3/30 |
| 2013年 3月期 | 348 139 1/10 | 163 65 10/15 65 10/12 他3件 | 5,273,200 13,183,000 1/10 | 252億3461万 | 118億36万 | 224億7440万 3/29 |
| 2014年 3月期 | 893 357 10/28 | 218 87 6/27 | 105,716,400 264,291,000 9/27 | 648億1120万 | 157億9432万 | 701億1477万 3/31 |
| 2015年 3月期 | 1,050 420 9/4 | 588 235 4/11 | 49,261,600 123,154,000 8/27 | 1443億973万 | 652億2298万 | 1405億3460万 3/31 |
| 2016年 3月期 | 1,028 411 10/16 411 10/14 | 555 222 2/29 | 16,417,600 41,044,000 2/29 | 1551億7083万 | 838億1490万 | 1076億2216万 3/31 |
| 2017年 3月期 | 860 344 8/1 344 7/29 | 628 251 11/9 | 4,601,200 11,503,000 4/15 | 1298億7534万 | 947億6369万 | 1090億2660万 3/31 |
| 2018年 3月期 | 990 396 8/7 | 690 276 4/12 | 12,816,000 3,204,000 11/10 | 1495億766万 | 1042億231万 | 1596億3065万 3/30 |
| 2019年 3月期 | 999 3,995 7/27 3,995 5/17 | 691 2,765 10/26 | 4,746,400 1,186,600 11/12 | 1869億8861万 | 1294億1764万 | 1612億4112万 3/29 |
| 2020年 3月期 | 884 3,535 4/2 3,535 4/1 | 531 2,122 3/23 | 2,780,000 695,000 5/15 | 1654億5800万 | 993億2161万 | 1164億8128万 3/31 |
| 2021年 3月期 | 824 3,295 3/23 | 539 2,156 4/22 | 3,297,200 824,300 3/19 | 1542億2464万 | 1009億1300万 | 1399億7535万 3/31 |
| 2022年 3月期 | 808 3,230 5/11 | 657 2,628 12/1 2,628 11/30 | 2,064,800 516,200 11/12 | 1511億8228万 | 1230億527万 | 1224億395万 3/31 |
| 2023年 3月期 | 734 2,936 3/10 | 608 2,432 11/16 | 2,121,200 530,300 8/10 | 1288億9145万 | 1104億4115万 | 1160億2900万 3/31 |
| 2024年 3月期 | 1,091 4,365 3/22 | 666 2,665 4/3 | 3,412,000 853,000 5/8 | 1889億4146万 | 1169億9445万 | 1796億377万 3/29 |
| 2025年 3月期 | 1,070 4,280 3/27 | 750 3,000 8/5 | 3,522,800 880,700 2/14 | 1852億6219万 | 1298億5668万 | 1730億6053万 3/31 |
| 最新 | 1,532 2026/3/31 | 1,134,000 | 2652億5391万 | |||
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。
