- 1866
- 2026/09/15
- 時価
- 281億円
- PER 予
- 7.73倍
- 2010年以降
- 4.03-37.13倍
（2010-2026年） - PBR
- 0.51倍
- 2010年以降
- 0.32-0.99倍
（2010-2026年） - 配当 予
- 2.7%
- ROE 予
- 6.59%
- ROA 予
- 4.07%
- 資料
- Link
- CSV,JSON
北野建設（1866）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,121
- 始値
- 1,130
- 高値
- 1,130
- 安値
- 1,107
- 終値 -0.8%
- 1,112
- 出来高 -24.12%
- 15,100
乖離率
- 株価（5日）
移動平均値 - -2.2%
1,137 - 株価（25日）
移動平均値 - -5.12%
1,172 - 出来高（5日）
移動平均値 - +15.8%
13,040
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,130 | 1,130 | 1,107 | 1,112 | -0.8% | 15,100 | - | -5.12% | - | - |
| 09/14 | 1,124 | 1,130 | 1,113 | 1,121 | -1.49% | 19,900 | - | -4.6% | - | - |
| 09/11 | 1,146 | 1,146 | 1,124 | 1,138 | -1.13% | 21,000 | - | -3.4% | - | - |
| 09/10 | 1,160 | 1,163 | 1,146 | 1,151 | -1.03% | 3,800 | - | -2.29% | - | - |
| 09/09 | 1,143 | 1,163 | 1,143 | 1,163 | +1.39% | 5,400 | - | -1.19% | - | - |
| 09/08 | 1,161 | 1,163 | 1,147 | 1,147 | -1.97% | 4,500 | - | -2.38% | - | - |
| 09/07 | 1,165 | 1,180 | 1,159 | 1,170 | +0.86% | 8,000 | - | -0.43% | - | - |
| 09/04 | 1,157 | 1,165 | 1,151 | 1,160 | +0.26% | 4,600 | - | -1.19% | - | - |
| 09/03 | 1,142 | 1,168 | 1,141 | 1,157 | -1.28% | 46,900 | - | -1.36% | - | - |
| 09/02 | 1,183 | 1,189 | 1,172 | 1,172 | -1.68% | 9,800 | - | 0% | - | - |
| 09/01 | 1,193 | 1,195 | 1,185 | 1,192 | -0.08% | 2,700 | - | +1.97% | - | - |
| 08/31 | 1,183 | 1,200 | 1,183 | 1,193 | +0.85% | 5,600 | - | +2.23% | - | - |
| 08/28 | 1,185 | 1,192 | 1,180 | 1,183 | -0.59% | 5,400 | - | +1.72% | - | - |
| 08/27 | 1,209 | 1,209 | 1,190 | 1,190 | -1.33% | 8,600 | - | +2.5% | - | - |
| 08/26 | 1,195 | 1,209 | 1,191 | 1,206 | +1.77% | 8,700 | - | +4.06% | - | - |
| 08/25 | 1,201 | 1,201 | 1,183 | 1,185 | -1.99% | 13,600 | - | +2.42% | - | - |
| 08/24 | 1,204 | 1,215 | 1,196 | 1,209 | +0.75% | 17,400 | - | +4.68% | - | - |
| 08/21 | 1,173 | 1,200 | 1,165 | 1,200 | +2.65% | 16,100 | - | +4.08% | - | - |
| 08/20 | 1,154 | 1,173 | 1,154 | 1,169 | +1.56% | 9,300 | - | +1.48% | - | - |
| 08/19 | 1,186 | 1,186 | 1,146 | 1,151 | -2.95% | 23,800 | - | -0.17% | - | - |
| 08/18 | 1,200 | 1,206 | 1,185 | 1,186 | -1.58% | 21,500 | - | +2.86% | - | - |
| 08/17 | 1,186 | 1,215 | 1,186 | 1,205 | +1.26% | 24,100 | - | +4.42% | - | - |
| 08/14 | 1,182 | 1,190 | 1,174 | 1,190 | +1.1% | 10,600 | - | +3.21% | - | - |
| 08/13 | 1,182 | 1,183 | 1,157 | 1,177 | -0.25% | 20,400 | - | +2.08% | - | - |
| 08/12 | 1,175 | 1,204 | 1,175 | 1,180 | -0.25% | 17,000 | - | +2.25% | - | - |
| 08/10 | 1,189 | 1,206 | 1,171 | 1,183 | -0.67% | 29,100 | - | +2.51% | - | - |
| 08/07 | 1,170 | 1,216 | 1,154 | 1,191 | +5.4% | 70,200 | - | +3.39% | - | - |
| 08/06 | 1,139 | 1,141 | 1,123 | 1,130 | 0% | 16,100 | - | -1.65% | - | - |
| 08/05 | 1,135 | 1,159 | 1,130 | 1,130 | +0.36% | 18,700 | - | -1.48% | - | - |
| 08/04 | 1,147 | 1,148 | 1,126 | 1,126 | -1.23% | 11,900 | - | -1.66% | - | - |
| 08/03 | 1,158 | 1,160 | 1,139 | 1,140 | -0.78% | 15,100 | - | -0.18% | - | - |
| 07/31 | 1,141 | 1,167 | 1,140 | 1,149 | +1.32% | 15,100 | - | +0.79% | - | - |
| 07/30 | 1,106 | 1,151 | 1,100 | 1,134 | +1.52% | 21,300 | - | 0% | - | - |
| 07/29 | 1,098 | 1,122 | 1,098 | 1,117 | +0.45% | 11,600 | - | -0.98% | - | - |
| 07/28 | 1,133 | 1,133 | 1,100 | 1,112 | -1.42% | 19,500 | - | -0.98% | - | - |
| 07/27 | 1,128 | 1,141 | 1,115 | 1,128 | +1.62% | 23,100 | - | +0.8% | - | - |
| 07/24 | 1,125 | 1,131 | 1,101 | 1,110 | -1.33% | 14,500 | - | -0.36% | - | - |
| 07/23 | 1,138 | 1,144 | 1,125 | 1,125 | -1.4% | 13,500 | - | +1.26% | - | - |
| 07/22 | 1,153 | 1,156 | 1,141 | 1,141 | -1.13% | 9,900 | - | +3.16% | - | - |
| 07/21 | 1,139 | 1,160 | 1,131 | 1,154 | +1.41% | 26,100 | - | +4.81% | - | - |
| 07/17 | 1,168 | 1,168 | 1,111 | 1,138 | -1.98% | 34,500 | - | +3.93% | - | - |
| 07/16 | 1,170 | 1,179 | 1,161 | 1,161 | -1.11% | 13,600 | - | +6.71% | - | - |
| 07/15 | 1,190 | 1,190 | 1,174 | 1,174 | -1.1% | 19,700 | - | +8.7% | - | - |
| 07/14 | 1,176 | 1,190 | 1,170 | 1,187 | +1.89% | 26,500 | - | +10.83% | - | - |
| 07/13 | 1,195 | 1,202 | 1,158 | 1,165 | -2.51% | 33,200 | - | +9.6% | - | - |
| 07/10 | 1,188 | 1,207 | 1,181 | 1,195 | +0.42% | 20,100 | - | +13.27% | - | - |
| 07/09 | 1,181 | 1,197 | 1,170 | 1,190 | +0.68% | 13,200 | - | +13.55% | - | - |
| 07/08 | 1,201 | 1,201 | 1,160 | 1,182 | -1.58% | 42,200 | - | +13.65% | - | - |
| 07/07 | 1,200 | 1,220 | 1,191 | 1,201 | +1.52% | 38,600 | - | +16.38% | - | - |
| 07/06 | 1,146 | 1,190 | 1,135 | 1,183 | +4.32% | 40,100 | - | +15.64% | - | - |
| 07/03 | 1,110 | 1,145 | 1,109 | 1,134 | +2.35% | 31,600 | - | +11.72% | - | - |
| 07/02 | 1,097 | 1,122 | 1,094 | 1,108 | +2.4% | 35,800 | - | +9.7% | - | - |
| 07/01 | 1,080 | 1,100 | 1,080 | 1,082 | +0.19% | 15,800 | - | +7.45% | - | - |
| 06/30 | 1,097 | 1,097 | 1,060 | 1,080 | +1.22% | 22,200 | - | +7.25% | - | - |
| 06/29 | 1,110 | 1,120 | 1,060 | 1,067 | -1.2% | 55,300 | - | +6.17% | - | - |
| 06/26 | 1,005 | 1,087 | 1,000 | 1,080 | +8.11% | 61,500 | - | +7.57% | - | - |
| 06/25 | 1,009 | 1,009 | 989 | 999 | +0.1% | 15,300 | - | -0.5% | - | - |
| 06/24 | 998 | 1,002 | 987 | 998 | +0.71% | 13,900 | - | -0.89% | - | - |
| 06/23 | 1,000 | 1,000 | 990 | 991 | -0.9% | 18,400 | - | -1.98% | - | - |
| 06/22 | 1,013 | 1,016 | 992 | 1,000 | -1.48% | 30,400 | - | -1.48% | - | - |
| 06/19 | 1,017 | 1,017 | 1,004 | 1,015 | -0.49% | 8,900 | - | -0.39% | - | - |
| 06/18 | 1,016 | 1,026 | 1,013 | 1,020 | +1.19% | 19,500 | - | -0.49% | - | - |
| 06/17 | 1,004 | 1,017 | 1,003 | 1,008 | +0.2% | 22,000 | - | -2.23% | - | - |
| 06/16 | 1,009 | 1,011 | 998 | 1,006 | +0.4% | 18,700 | - | -2.99% | - | - |
| 06/15 | 988 | 1,005 | 988 | 1,002 | +2.66% | 33,800 | - | -3.93% | - | - |
| 06/12 | 954 | 977 | 954 | 976 | +2.63% | 18,200 | - | -6.96% | - | - |
| 06/11 | 950 | 955 | 925 | 951 | -1.45% | 65,300 | - | -9.86% | - | - |
| 06/10 | 974 | 974 | 961 | 965 | -0.52% | 19,400 | - | -9.3% | - | - |
| 06/09 | 984 | 988 | 969 | 970 | -0.41% | 20,600 | - | -9.43% | - | - |
| 06/08 | 985 | 989 | 963 | 974 | -3.56% | 46,800 | - | -9.73% | - | - |
| 06/05 | 990 | 1,017 | 990 | 1,010 | +2.12% | 25,500 | - | -7.08% | - | - |
| 06/04 | 983 | 1,000 | 972 | 989 | +0.71% | 44,600 | - | -9.52% | - | - |
| 06/03 | 984 | 989 | 957 | 982 | -0.1% | 47,800 | - | -10.73% | - | - |
| 06/02 | 980 | 992 | 973 | 983 | +0.61% | 52,900 | - | -11.2% | - | - |
| 06/01 | 1,031 | 1,031 | 970 | 977 | -4.68% | 56,400 | - | -12.53% | - | - |
| 05/29 | 1,038 | 1,043 | 1,018 | 1,025 | -0.97% | 25,400 | - | -8.97% | - | - |
| 05/28 | 1,051 | 1,057 | 1,035 | 1,035 | -2.36% | 25,100 | - | -8.65% | - | - |
| 05/27 | 1,059 | 1,081 | 1,059 | 1,060 | +1.63% | 20,500 | - | -6.85% | - | - |
| 05/26 | 1,043 | 1,059 | 1,027 | 1,043 | -0.38% | 31,800 | - | -8.83% | - | - |
| 05/25 | 1,072 | 1,080 | 1,042 | 1,047 | -1.87% | 28,700 | - | -8.96% | - | - |
| 05/22 | 1,089 | 1,089 | 1,064 | 1,067 | -2.11% | 24,400 | - | -7.62% | - | - |
| 05/21 | 1,084 | 1,100 | 1,084 | 1,090 | +0.55% | 7,900 | - | -6.12% | - | - |
| 05/20 | 1,099 | 1,099 | 1,072 | 1,084 | -1.36% | 24,500 | - | -7.11% | - | - |
| 05/19 | 1,098 | 1,117 | 1,090 | 1,099 | -0.09% | 27,600 | - | -6.31% | - | - |
| 05/18 | 1,142 | 1,142 | 1,100 | 1,100 | -4.51% | 34,600 | - | -6.7% | - | - |
| 05/15 | 1,161 | 1,161 | 1,151 | 1,152 | -1.54% | 3,800 | - | -2.62% | - | - |
| 05/14 | 1,179 | 1,184 | 1,157 | 1,170 | -0.51% | 16,300 | - | -1.35% | - | - |
| 05/13 | 1,191 | 1,200 | 1,173 | 1,176 | +1.91% | 28,300 | - | -1.01% | - | - |
| 05/12 | 1,131 | 1,159 | 1,131 | 1,154 | +1.5% | 14,700 | - | -2.94% | - | - |
| 05/11 | 1,140 | 1,145 | 1,135 | 1,137 | -0.7% | 12,900 | - | -4.69% | - | - |
| 05/08 | 1,156 | 1,156 | 1,138 | 1,145 | -0.95% | 16,200 | - | -4.26% | - | - |
| 05/07 | 1,169 | 1,169 | 1,151 | 1,156 | -0.09% | 12,600 | - | -3.59% | - | - |
| 05/01 | 1,153 | 1,167 | 1,147 | 1,157 | +0.43% | 11,300 | - | -3.98% | - | - |
| 04/30 | 1,176 | 1,176 | 1,136 | 1,152 | -2.54% | 33,100 | - | -4.95% | - | - |
| 04/28 | 1,155 | 1,185 | 1,155 | 1,182 | +2.43% | 11,900 | - | -3.04% | - | - |
| 04/27 | 1,169 | 1,169 | 1,151 | 1,154 | -1.2% | 10,100 | - | -5.64% | - | - |
| 04/24 | 1,191 | 1,191 | 1,156 | 1,168 | -0.17% | 15,400 | - | -4.81% | - | - |
| 04/23 | 1,246 | 1,246 | 1,168 | 1,170 | -4.49% | 39,100 | - | -5.11% | - | - |
| 04/22 | 1,213 | 1,235 | 1,192 | 1,225 | +2.42% | 21,900 | - | -1.21% | - | - |
| 04/21 | 1,206 | 1,216 | 1,195 | 1,196 | +0.08% | 6,400 | - | -3.94% | - | - |
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 | 1,038 415 7/17 | 415 166 1/16 | 3,855,600 9,639,000 7/12 | - | - | +50.2% 7/17 | -17.5% 1/16 |
| 2009年 3月期 | 685 274 3/23 | 340 136 10/10 | 174,800 437,000 12/2 | - | - | +20.29% 12/1 | -28.19% 10/10 |
| 2010年 3月期 | 645 258 6/19 | 508 203 2/26 203 2/25 他2件 | 107,200 268,000 7/6 | - | - | +4.93% 6/22 | -7.11% 5/7 |
| 2011年 3月期 | 665 266 3/14 | 415 166 10/29 | 252,000 630,000 3/14 | 208億4615万 | 130億925万 | +20.46% 3/14 | -11.64% 10/29 |
| 2012年 3月期 | 540 216 4/1 | 410 164 11/10 | 401,600 1,004,000 12/22 | 169億2770万 | 128億5251万 | +9.12% 12/22 | -9.63% 4/16 |
| 2013年 3月期 | 600 240 1/28 240 1/16 | 400 160 8/10 | 168,800 422,000 7/10 | 188億856万 | 125億3904万 | +11.89% 1/15 | -11.98% 4/2 |
| 2014年 3月期 | 713 285 1/20 | 475 190 6/14 | 272,000 680,000 2/7 | 194億8503万 | 148億9011万 | +15.12% 1/20 | -8.66% 6/5 |
| 2015年 3月期 | 1,025 410 11/25 | 583 233 5/23 | 415,200 1,038,000 8/28 | 280億3109万 | 159億2986万 | +29.42% 8/28 | -12.5% 10/17 |
| 2016年 3月期 | 920 368 8/10 | 648 259 2/12 | 247,600 619,000 5/12 | 251億5961万 | 177億744万 | +8.83% 8/10 | -12.33% 1/21 |
| 2017年 3月期 | 825 330 3/21 330 1/11 他5件 | 538 215 6/24 | 90,800 227,000 5/12 | 225億6161万 | 146億9923万 | +11.08% 11/14 | -11.09% 4/6 |
| 2018年 3月期 | 1,313 525 11/2 | 693 277 4/6 | 329,200 823,000 7/12 | 358億9347万 | 189億3808万 | +17.04% 8/8 | -15.63% 11/15 |
| 2019年 3月期 | 1,173 469 6/29 | 758 3,030 3/8 | 1,213,600 3,034,000 6/22 | 320億6484万 | 207億1566万 | +16.72% 6/29 | -22.08% 12/25 |
| 2020年 3月期 | 804 3,215 4/3 | 493 1,970 8/29 | 736,800 184,200 10/15 | 219億8048万 | 134億6860万 | +14.74% 3/27 | -16.19% 8/27 |
| 2021年 3月期 | 711 2,844 9/29 | 549 2,195 4/3 | 49,200 12,300 7/8 | 194億4400万 | 150億689万 | +7.9% 9/28 | -6.01% 4/28 |
| 2022年 3月期 | 644 2,574 4/6 2,577 4/2 | 504 2,017 12/28 2,017 12/27 他2件 | 575,600 143,900 9/17 | 175億9805万 | 137億8993万 | +3.8% 3/29 | -5.05% 12/2 |
| 2023年 3月期 | 794 3,175 3/10 3,175 3/9 | 513 2,050 6/15 2,050 5/20 他3件 | 356,000 89,000 8/30 | 217億700万 | 140億1554万 | +11.49% 2/14 | -3.55% 3/30 |
| 2024年 3月期 | 949 3,795 3/29 | 718 2,870 6/16 | 265,200 66,300 4/3 | 259億4585万 | 196億2176万 | +14.16% 3/22 | -9.12% 4/17 |
| 2025年 3月期 | 1,148 4,590 12/30 | 790 3,160 8/5 | 255,200 63,800 1/30 | 290億8615万 | 200億2445万 | +10.46% 12/30 | -17.07% 4/7 |
| 2026年 3月期 | 1,714 2/10 | 776 3,105 4/7 | 116,800 29,200 5/14 | 434億4546万 | 196億7592万 | +17.13% 1/7 | -13.97% 3/23 |
| 最新 | 1,112 2026/9/15 | 15,100 | 281億8632万 | -5.12% 1,172 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 103%（2.03倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- 51%（1.51倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 45%（1.45倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/15 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
263円（2001/12/20） - 324%（4.24倍）
1,112円（9/15）
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。
