- 1861
- 2026/09/30
- 時価
- 2188億円
- PER 予
- 10.53倍
- 2010年以降
- 赤字-26.71倍
（2010-2026年） - PBR
- 1.17倍
- 2010年以降
- 0.22-2.93倍
（2010-2026年） - 配当 予
- 3.96%
- ROE 予
- 11.09%
- ROA 予
- 4.78%
- 資料
- Link
- CSV,JSON
熊谷組（1861）のPER（株価収益率）の推移
- 2010年3月31日
- 5.77倍
- 2011年3月31日
- 14.01倍
- 2012年3月30日
- 12.42倍
- 2013年3月29日
- 赤字
- 2014年3月31日
- 12.98倍
- 2015年3月31日
- 23.91倍
- 2016年3月31日
- 8.9倍
- 2017年3月31日
- 6.64倍
- 2018年3月30日
- 8.78倍
- 2019年3月29日
- 12.12倍
- 2020年3月31日
- 5.99倍
- 2021年3月31日
- 7.81倍
- 2022年3月31日
- 7.93倍
- 2023年3月31日
- 14.81倍
- 2024年3月29日
- 21.71倍
- 2025年3月31日
- 18.52倍
- 2026年3月31日
- 13.1倍
2026/05/07～2026/09/30
株価＆PER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 | ||||||||||
| 09/30 | 1,271 | 1,275 | 1,253 | 1,264 | +0.8% | 1,998,600 | - | -2.54% | - | - |
| 09/29 | 1,285 | 1,287 | 1,251 | 1,254 | -4.2% | 836,300 | - | -3.39% | - | - |
| 09/28 | 1,320 | 1,326 | 1,307 | 1,309 | 0% | 606,700 | - | +0.69% | - | - |
| 09/25 | 1,321 | 1,324 | 1,309 | 1,309 | -0.76% | 701,100 | - | +0.85% | - | - |
| 09/24 | 1,332 | 1,332 | 1,312 | 1,319 | -0.6% | 794,300 | - | +1.7% | - | - |
| 09/18 | 1,322 | 1,328 | 1,311 | 1,327 | +0.23% | 911,300 | - | +2.31% | - | - |
| 09/17 | 1,323 | 1,330 | 1,317 | 1,324 | +1.07% | 837,800 | - | +2.16% | - | - |
| 09/16 | 1,300 | 1,319 | 1,296 | 1,310 | +1.71% | 659,600 | - | +1.16% | - | - |
| 09/15 | 1,300 | 1,302 | 1,280 | 1,288 | -0.46% | 787,500 | - | -0.46% | - | - |
| 09/14 | 1,287 | 1,301 | 1,281 | 1,294 | +1.25% | 701,000 | - | 0% | - | - |
| 09/11 | 1,270 | 1,293 | 1,268 | 1,278 | -1.08% | 819,900 | - | -1.54% | - | - |
| 09/10 | 1,300 | 1,302 | 1,280 | 1,292 | -1.6% | 1,141,200 | - | -0.92% | - | - |
| 09/09 | 1,300 | 1,313 | 1,293 | 1,313 | +1% | 967,500 | - | +0.38% | - | - |
| 09/08 | 1,295 | 1,307 | 1,286 | 1,300 | +0.31% | 835,600 | - | -0.91% | - | - |
| 09/07 | 1,299 | 1,306 | 1,293 | 1,296 | +0.39% | 700,300 | - | -1.52% | - | - |
| 09/04 | 1,283 | 1,291 | 1,277 | 1,291 | +0.47% | 643,400 | - | -2.34% | - | - |
| 09/03 | 1,285 | 1,289 | 1,275 | 1,285 | +0.23% | 725,800 | - | -3.17% | - | - |
| 09/02 | 1,299 | 1,300 | 1,272 | 1,282 | -1.84% | 1,096,900 | - | -3.83% | - | - |
| 09/01 | 1,289 | 1,309 | 1,288 | 1,306 | +1.08% | 1,226,400 | - | -2.46% | - | - |
| 08/31 | 1,293 | 1,299 | 1,286 | 1,292 | -0.39% | 808,700 | - | -4.01% | - | - |
| 08/28 | 1,300 | 1,301 | 1,289 | 1,297 | -0.46% | 856,400 | - | -4.07% | - | - |
| 08/27 | 1,313 | 1,313 | 1,302 | 1,303 | -0.08% | 575,300 | - | -4.12% | - | - |
| 08/26 | 1,292 | 1,308 | 1,292 | 1,304 | +0.31% | 931,300 | - | -4.54% | - | - |
| 08/25 | 1,295 | 1,305 | 1,288 | 1,300 | 0% | 1,175,400 | - | -5.25% | - | - |
| 08/24 | 1,284 | 1,302 | 1,276 | 1,300 | +1.01% | 1,029,800 | - | -5.66% | - | - |
| 08/21 | 1,263 | 1,291 | 1,263 | 1,287 | +0.08% | 1,245,700 | - | -7.08% | - | - |
| 08/20 | 1,256 | 1,286 | 1,256 | 1,286 | +2.39% | 1,732,600 | - | -7.68% | - | - |
| 08/19 | 1,290 | 1,290 | 1,249 | 1,256 | -3.24% | 1,772,800 | - | -10.35% | - | - |
| 08/18 | 1,304 | 1,316 | 1,296 | 1,298 | -1.14% | 1,273,200 | - | -7.88% | - | - |
| 08/17 | 1,318 | 1,327 | 1,299 | 1,313 | +0.77% | 1,763,300 | - | -7.27% | - | - |
| 08/14 | 1,296 | 1,316 | 1,285 | 1,303 | +0.93% | 1,878,000 | - | -8.43% | - | - |
| 08/13 | 1,299 | 1,301 | 1,285 | 1,291 | +0.23% | 1,692,900 | - | -9.78% | - | - |
| 08/12 | 1,269 | 1,297 | 1,266 | 1,288 | -0.23% | 2,206,800 | - | -10.43% | - | - |
| 08/10 | 1,270 | 1,299 | 1,250 | 1,291 | -6.99% | 2,643,300 | - | -10.66% | - | - |
| 08/07 | 1,405 | 1,425 | 1,388 | 1,388 | -2.87% | 693,000 | - | -4.34% | - | - |
| 08/06 | 1,407 | 1,435 | 1,406 | 1,429 | +1.13% | 456,600 | - | -1.65% | - | - |
| 08/05 | 1,410 | 1,421 | 1,402 | 1,413 | +0.78% | 586,000 | - | -2.75% | - | - |
| 08/04 | 1,409 | 1,415 | 1,396 | 1,402 | -0.14% | 438,500 | - | -3.51% | - | - |
| 08/03 | 1,421 | 1,424 | 1,383 | 1,404 | -1.89% | 781,800 | - | -3.51% | - | - |
| 07/31 | 1,437 | 1,444 | 1,406 | 1,431 | +0.49% | 755,000 | - | -1.58% | - | - |
| 07/30 | 1,420 | 1,437 | 1,410 | 1,424 | -0.14% | 716,600 | - | -1.86% | - | - |
| 07/29 | 1,458 | 1,460 | 1,414 | 1,426 | -1.52% | 1,132,500 | - | -1.66% | - | - |
| 07/28 | 1,468 | 1,470 | 1,435 | 1,448 | -1.43% | 760,900 | - | +0.07% | - | - |
| 07/27 | 1,487 | 1,490 | 1,447 | 1,469 | +0.82% | 727,900 | - | +1.66% | - | - |
| 07/24 | 1,470 | 1,470 | 1,449 | 1,457 | -0.88% | 450,500 | - | +1.11% | - | - |
| 07/23 | 1,473 | 1,474 | 1,453 | 1,470 | +0.34% | 689,100 | - | +2.15% | - | - |
| 07/22 | 1,470 | 1,472 | 1,456 | 1,465 | -0.07% | 541,000 | - | +1.95% | - | - |
| 07/21 | 1,466 | 1,467 | 1,443 | 1,466 | +1.38% | 666,400 | - | +2.23% | - | - |
| 07/17 | 1,485 | 1,488 | 1,416 | 1,446 | -2.1% | 712,000 | - | +0.91% | - | - |
| 07/16 | 1,496 | 1,511 | 1,471 | 1,477 | -0.87% | 543,900 | - | +3.29% | - | - |
| 07/15 | 1,490 | 1,501 | 1,472 | 1,490 | +1.36% | 584,600 | - | +4.63% | - | - |
| 07/14 | 1,462 | 1,475 | 1,445 | 1,470 | +0.62% | 653,400 | - | +3.59% | - | - |
| 07/13 | 1,484 | 1,495 | 1,445 | 1,461 | -1.55% | 643,100 | - | +3.32% | - | - |
| 07/10 | 1,497 | 1,505 | 1,483 | 1,484 | -0.27% | 653,000 | - | +5.25% | - | - |
| 07/09 | 1,470 | 1,505 | 1,465 | 1,488 | -0.2% | 1,158,000 | - | +5.91% | - | - |
| 07/08 | 1,467 | 1,515 | 1,455 | 1,491 | +1.64% | 1,266,000 | - | +6.5% | - | - |
| 07/07 | 1,475 | 1,489 | 1,465 | 1,467 | -0.34% | 603,300 | - | +5.16% | - | - |
| 07/06 | 1,452 | 1,483 | 1,446 | 1,472 | +1.87% | 879,500 | - | +5.9% | - | - |
| 07/03 | 1,444 | 1,450 | 1,421 | 1,445 | +0.7% | 910,600 | - | +4.18% | - | - |
| 07/02 | 1,426 | 1,456 | 1,414 | 1,435 | +1.06% | 661,700 | - | +3.54% | - | - |
| 07/01 | 1,429 | 1,447 | 1,416 | 1,420 | -0.63% | 623,800 | - | +2.45% | - | - |
| 06/30 | 1,438 | 1,451 | 1,418 | 1,429 | -0.28% | 1,019,600 | - | +3.03% | - | - |
| 06/29 | 1,402 | 1,438 | 1,398 | 1,433 | +3.24% | 957,300 | - | +3.24% | - | - |
| 06/26 | 1,377 | 1,396 | 1,364 | 1,388 | +1.91% | 548,800 | - | -0.07% | - | - |
| 06/25 | 1,405 | 1,405 | 1,362 | 1,362 | -1.3% | 467,100 | - | -2.01% | - | - |
| 06/24 | 1,376 | 1,390 | 1,371 | 1,380 | +0.51% | 515,500 | - | -0.93% | - | - |
| 06/23 | 1,399 | 1,403 | 1,364 | 1,373 | -0.79% | 767,700 | - | -1.58% | - | - |
| 06/22 | 1,376 | 1,396 | 1,363 | 1,384 | +0.22% | 545,700 | - | -1% | - | - |
| 06/19 | 1,383 | 1,398 | 1,373 | 1,381 | -0.43% | 845,000 | - | -1.36% | - | - |
| 06/18 | 1,425 | 1,442 | 1,383 | 1,387 | -2.39% | 881,200 | - | -1.07% | - | - |
| 06/17 | 1,432 | 1,449 | 1,420 | 1,421 | +0.78% | 955,300 | - | +1.28% | - | - |
| 06/16 | 1,432 | 1,440 | 1,401 | 1,410 | -1.95% | 842,800 | - | +0.21% | - | - |
| 06/15 | 1,385 | 1,452 | 1,380 | 1,438 | +5.89% | 1,030,800 | - | +1.77% | - | - |
| 06/12 | 1,356 | 1,369 | 1,346 | 1,358 | +1.19% | 647,200 | - | -4.16% | - | - |
| 06/11 | 1,350 | 1,359 | 1,321 | 1,342 | -1.61% | 580,500 | - | -5.82% | - | - |
| 06/10 | 1,350 | 1,367 | 1,342 | 1,364 | +1.26% | 701,300 | - | -4.75% | - | - |
| 06/09 | 1,354 | 1,370 | 1,339 | 1,347 | -0.07% | 743,400 | - | -6.26% | - | - |
| 06/08 | 1,343 | 1,353 | 1,332 | 1,348 | -1.32% | 873,600 | - | -6.58% | - | - |
| 06/05 | 1,351 | 1,381 | 1,348 | 1,366 | +1.19% | 454,500 | - | -5.92% | - | - |
| 06/04 | 1,350 | 1,362 | 1,347 | 1,350 | -0.95% | 457,500 | - | -7.28% | - | - |
| 06/03 | 1,347 | 1,367 | 1,329 | 1,363 | +0.59% | 793,300 | - | -6.64% | - | - |
| 06/02 | 1,376 | 1,376 | 1,328 | 1,355 | -2.59% | 761,600 | - | -7.45% | - | - |
| 06/01 | 1,423 | 1,428 | 1,391 | 1,391 | -2.73% | 769,400 | - | -5.31% | - | - |
| 05/29 | 1,425 | 1,451 | 1,419 | 1,430 | 0% | 793,400 | - | -2.99% | - | - |
| 05/28 | 1,445 | 1,455 | 1,417 | 1,430 | -0.83% | 619,200 | - | -3.18% | - | - |
| 05/27 | 1,482 | 1,483 | 1,435 | 1,442 | -1.57% | 631,300 | - | -2.57% | - | - |
| 05/26 | 1,461 | 1,483 | 1,434 | 1,465 | +1.45% | 815,200 | - | -1.21% | - | - |
| 05/25 | 1,449 | 1,467 | 1,438 | 1,444 | +1.4% | 873,900 | - | -2.76% | - | - |
| 05/22 | 1,432 | 1,432 | 1,401 | 1,424 | +0.07% | 815,800 | - | -4.3% | - | - |
| 05/21 | 1,459 | 1,466 | 1,420 | 1,423 | -0.49% | 981,900 | - | -4.62% | - | - |
| 05/20 | 1,453 | 1,466 | 1,424 | 1,430 | -2.59% | 1,416,300 | - | -4.48% | - | - |
| 05/19 | 1,453 | 1,475 | 1,443 | 1,468 | +2.95% | 1,707,300 | - | -2.39% | - | - |
| 05/18 | 1,424 | 1,448 | 1,420 | 1,426 | +0.07% | 1,659,200 | - | -5.56% | - | - |
| 05/15 | 1,446 | 1,446 | 1,405 | 1,425 | +0.07% | 1,568,400 | - | -6% | - | - |
| 05/14 | 1,500 | 1,500 | 1,424 | 1,424 | -6.25% | 1,512,400 | - | -6.5% | - | - |
| 05/13 | 1,554 | 1,564 | 1,504 | 1,519 | -1.87% | 926,700 | - | -0.72% | - | - |
| 05/12 | 1,545 | 1,564 | 1,522 | 1,548 | +0.19% | 1,175,900 | - | +1.11% | - | - |
| 05/11 | 1,547 | 1,569 | 1,538 | 1,545 | 0% | 1,081,400 | - | +0.85% | - | - |
| 05/08 | 1,529 | 1,545 | 1,511 | 1,545 | +1.51% | 1,243,900 | - | +0.85% | - | - |
| 05/07 | 1,498 | 1,537 | 1,494 | 1,522 | +1.74% | 915,600 | - | -0.59% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 288 115 6/15 | 105 42 4/1 | 3,568,000 8,920,000 5/26 | 10.38 | 3.79 | 0.59 | 0.22 | - | - | 5.77倍 3/31 |
| 2011年 3月期 | 303 121 3/24 | 123 49 8/27 | 11,380,400 28,451,000 3/15 | 16.96 | 6.87 | 0.61 | 0.25 | 219億6682万 | 88億9565万 | 14.01倍 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 | 14.25 | 8.75 | 0.52 | 0.32 | 185億8850万 | 114億1076万 | 12.42倍 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 | 赤字 | 赤字 | 0.71 | 0.33 | 259億2970万 | 121億2539万 | 赤字 3/29 |
| 2014年 3月期 | 893 357 10/28 | 218 87 6/27 | 105,716,400 264,291,000 9/27 | 18.11 | 4.41 | 2 | 0.49 | 682億9217万 | 162億2938万 | 12.98倍 3/31 |
| 2015年 3月期 | 1,050 420 9/4 | 588 235 4/11 | 49,261,600 123,154,000 8/27 | 26.71 | 14.95 | 2.93 | 1.64 | 1443億973万 | 652億2298万 | 23.91倍 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 | 12.7 | 6.86 | 2.37 | 1.28 | 1551億7083万 | 838億1490万 | 8.9倍 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 | 7.82 | 5.71 | 1.6 | 1.17 | 1298億7534万 | 947億6369万 | 6.64倍 3/31 |
| 2018年 3月期 | 990 396 8/7 | 690 276 4/12 | 12,816,000 3,204,000 11/10 | 10.16 | 7.08 | 1.46 | 1.02 | 1495億766万 | 1042億231万 | 8.78倍 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 | 13.99 | 9.69 | 1.38 | 0.96 | 1869億8861万 | 1294億1764万 | 12.12倍 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 | 8.47 | 5.08 | 1.11 | 0.67 | 1654億5800万 | 993億2161万 | 5.99倍 3/31 |
| 2021年 3月期 | 824 3,295 3/23 | 539 2,156 4/22 | 3,297,200 824,300 3/19 | 8.57 | 5.6 | 0.94 | 0.61 | 1542億2464万 | 1009億1300万 | 7.81倍 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 | 9.44 | 7.68 | 0.86 | 0.7 | 1511億8228万 | 1230億527万 | 7.93倍 3/31 |
| 2023年 3月期 | 734 2,936 3/10 | 608 2,432 11/16 | 2,121,200 530,300 8/10 | 16.34 | 13.54 | 0.75 | 0.62 | 1288億9145万 | 1104億4115万 | 14.81倍 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 | 22.69 | 13.85 | 1.04 | 0.64 | 1889億4146万 | 1169億9445万 | 21.71倍 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 | 19.66 | 13.78 | 1.01 | 0.71 | 1852億6219万 | 1298億5668万 | 18.52倍 3/31 |
| 2026年 3月期 | 2,043 2/18 | 899 3,595 4/7 | 5,149,400 1/26 | 17.47 | 7.69 | 1.85 | 0.81 | 3537億2959万 | 1556億1158万 | 13.1倍 3/31 |
| 最新 | 1,264 2026/9/30 | 1,998,600 | - | - | 2188億5179万 | - | ||||
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。
