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
09/25	2,207	2,219	2,185	2,206	-0.41%	88,900	-	-1.74%	-	-
09/24	2,208	2,233	2,185	2,215	+1.56%	111,700	-	-1.56%	-	-
09/18	2,191	2,191	2,170	2,181	-0.86%	86,200	-	-3.24%	-	-
09/17	2,171	2,221	2,171	2,200	+1.48%	79,000	-	-2.65%	-	-
09/16	2,135	2,188	2,135	2,168	+1.78%	121,800	-	-4.24%	-	-
09/15	2,157	2,157	2,117	2,130	-1.07%	72,400	-	-6.13%	-	-
09/14	2,139	2,153	2,125	2,153	+0.75%	89,200	-	-5.4%	-	-
09/11	2,116	2,166	2,108	2,137	-1.25%	151,300	-	-6.31%	-	-
09/10	2,201	2,220	2,160	2,164	-3.22%	122,700	-	-5.42%	-	-
09/09	2,204	2,244	2,193	2,236	+1.36%	54,800	-	-2.53%	-	-
09/08	2,190	2,257	2,180	2,206	+0.32%	70,600	-	-3.92%	-	-
09/07	2,213	2,218	2,186	2,199	+0.64%	85,400	-	-4.35%	-	-
09/04	2,196	2,196	2,160	2,185	0%	99,300	-	-5.08%	-	-
09/03	2,249	2,249	2,185	2,185	-2.67%	136,200	-	-5.21%	-	-
09/02	2,299	2,328	2,240	2,245	-3.69%	111,700	-	-2.65%	-	-
09/01	2,295	2,339	2,284	2,331	+1.52%	91,200	-	+1.13%	-	-
08/31	2,324	2,324	2,286	2,296	-1.63%	82,100	-	-0.3%	-	-
08/28	2,357	2,360	2,322	2,334	-0.6%	84,600	-	+1.39%	-	-
08/27	2,384	2,398	2,340	2,348	-1.14%	72,700	-	+2.18%	-	-
08/26	2,378	2,407	2,375	2,375	-0.13%	89,500	-	+3.62%	-	-
08/25	2,322	2,385	2,322	2,378	+2.41%	84,600	-	+4.02%	-	-
08/24	2,324	2,334	2,301	2,322	+0.26%	67,300	-	+1.98%	-	-
08/21	2,309	2,327	2,282	2,316	-0.98%	66,200	-	+1.89%	-	-
08/20	2,291	2,339	2,288	2,339	+2.27%	85,800	-	+3.04%	-	-
08/19	2,282	2,336	2,260	2,287	-1.46%	98,400	-	+1.11%	-	-
08/18	2,341	2,355	2,314	2,321	0%	57,900	-	+2.93%	-	-
08/17	2,326	2,378	2,312	2,321	+0.39%	59,400	-	+3.2%	-	-
08/14	2,312	2,347	2,294	2,312	0%	57,500	-	+3.08%	-	-
08/13	2,287	2,317	2,276	2,312	+1.23%	89,700	-	+3.31%	-	-
08/12	2,313	2,332	2,282	2,284	-1%	64,800	-	+2.19%	-	-
08/10	2,298	2,330	2,267	2,307	+0.96%	95,400	-	+3.22%	-	-
08/07	2,302	2,318	2,245	2,285	-0.74%	76,600	-	+2.37%	-	-
08/06	2,284	2,348	2,260	2,302	-1.37%	138,900	-	+3.18%	-	-
08/05	2,373	2,380	2,283	2,334	+2.68%	133,800	-	+4.76%	-	-
08/04	2,251	2,298	2,244	2,273	-0.57%	83,300	-	+2.25%	-	-
08/03	2,269	2,322	2,188	2,286	+0.22%	134,000	-	+2.97%	-	-
07/31	2,283	2,355	2,240	2,281	+1.65%	82,000	-	+2.89%	-	-
07/30	2,223	2,288	2,206	2,244	+0.9%	139,500	-	+1.45%	-	-
07/29	2,251	2,269	2,161	2,224	+0.5%	121,200	-	+0.68%	-	-
07/28	2,281	2,291	2,213	2,213	-3.32%	65,400	-	+0.14%	-	-
07/27	2,275	2,289	2,234	2,289	+1.55%	66,900	-	+3.39%	-	-
07/24	2,231	2,265	2,224	2,254	+0.4%	73,000	-	+1.85%	-	-
07/23	2,242	2,249	2,211	2,245	+1.91%	58,900	-	+1.4%	-	-
07/22	2,210	2,234	2,197	2,203	-0.32%	56,600	-	-0.59%	-	-
07/21	2,157	2,220	2,141	2,210	+2.55%	64,000	-	-0.45%	-	-
07/17	2,209	2,221	2,113	2,155	-3.45%	84,400	-	-3.19%	-	-
07/16	2,208	2,270	2,208	2,232	0%	58,400	-	+0.27%	-	-
07/15	2,150	2,239	2,149	2,232	+3.53%	93,000	-	+0.5%	-	-
07/14	2,122	2,163	2,106	2,156	+2.62%	81,600	-	-2.75%	-	-
07/13	2,168	2,183	2,101	2,101	-2.87%	93,000	-	-5.06%	-	-
07/10	2,199	2,205	2,162	2,163	-0.55%	96,100	-	-2.22%	-	-
07/09	2,170	2,187	2,162	2,175	-1%	58,700	-	-1.63%	-	-
07/08	2,253	2,253	2,197	2,197	-1.92%	98,800	-	-0.45%	-	-
07/07	2,268	2,297	2,240	2,240	-1.1%	87,500	-	+1.73%	-	-
07/06	2,250	2,293	2,245	2,265	+0.71%	91,400	-	+3.14%	-	-
07/03	2,230	2,263	2,213	2,249	+0.13%	58,100	-	+2.74%	-	-
07/02	2,217	2,279	2,217	2,246	+0.4%	104,500	-	+2.74%	-	-
07/01	2,228	2,258	2,210	2,237	+1.41%	93,700	-	+2.47%	-	-
06/30	2,202	2,223	2,162	2,206	+0.18%	99,500	-	+1.15%	-	-
06/29	2,220	2,290	2,174	2,202	-0.59%	95,300	-	+1.06%	-	-
06/26	2,159	2,215	2,153	2,215	+2.98%	98,900	-	+1.84%	-	-
06/25	2,201	2,220	2,137	2,151	-0.69%	78,700	-	-0.83%	-	-
06/24	2,273	2,273	2,161	2,166	-3.43%	96,300	-	-0.05%	-	-
06/23	2,329	2,329	2,243	2,243	-2.94%	77,400	-	+3.6%	-	-
06/22	2,264	2,311	2,258	2,311	+2.08%	82,000	-	+6.94%	-	-
06/19	2,270	2,307	2,215	2,264	-1.39%	83,900	-	+4.91%	-	-
06/18	2,329	2,381	2,281	2,296	+0.75%	100,700	-	+6%	-	-
06/17	2,370	2,424	2,264	2,279	-1.77%	163,200	-	+5.07%	-	-
06/16	2,332	2,396	2,304	2,320	-0.94%	219,400	-	+6.18%	-	-
06/15	2,230	2,359	2,208	2,342	+8.68%	167,800	-	+6.45%	-	-
06/12	2,146	2,172	2,123	2,155	+2.42%	142,900	-	-2.71%	-	-
06/11	2,118	2,137	2,071	2,104	-1.27%	132,300	-	-5.9%	-	-
06/10	2,118	2,150	2,105	2,131	+2.6%	149,100	-	-5.71%	-	-
06/09	2,085	2,139	2,072	2,077	+0.14%	115,400	-	-8.98%	-	-
06/08	2,075	2,106	2,061	2,074	-2.26%	136,900	-	-10.06%	-	-
06/05	2,122	2,167	2,100	2,122	+1.97%	95,500	-	-9.04%	-	-
06/04	2,074	2,121	2,070	2,081	+0.39%	110,100	-	-11.6%	-	-
06/03	2,076	2,096	2,051	2,073	-0.58%	102,600	-	-12.75%	-	-
06/02	2,078	2,097	2,052	2,085	-0.33%	127,600	-	-13.09%	-	-
06/01	2,180	2,180	2,075	2,092	-4.43%	147,000	-	-13.66%	-	-
05/29	2,151	2,235	2,116	2,189	+1.44%	160,200	-	-10.58%	-	-
05/28	2,198	2,239	2,146	2,158	-1.73%	185,500	-	-12.53%	-	-
05/27	2,172	2,205	2,151	2,196	+2.14%	235,400	-	-11.77%	-	-
05/26	2,110	2,228	2,071	2,150	+2.19%	242,600	-	-14.38%	-	-
05/25	2,099	2,143	2,084	2,104	+2.28%	145,100	-	-17.03%	-	-
05/22	2,105	2,105	2,042	2,057	-1.91%	151,200	-	-19.81%	-	-
05/21	2,151	2,156	2,057	2,097	-1.46%	186,400	-	-19.13%	-	-
05/20	2,125	2,136	2,071	2,128	-0.75%	203,100	-	-18.87%	-	-
05/19	2,233	2,250	2,103	2,144	-4.46%	309,900	-	-19.22%	-	-
05/18	2,420	2,422	2,233	2,244	-8.41%	342,600	-	-16.39%	-	-
05/15	2,399	2,470	2,399	2,450	+3.2%	198,300	-	-9.39%	-	-
05/14	2,654	2,655	2,305	2,374	-11.32%	426,000	-	-12.62%	-	-
05/13	2,722	2,730	2,667	2,677	-0.93%	82,800	-	-2.05%	-	-
05/12	2,712	2,758	2,695	2,702	0%	131,800	-	-1.24%	-	-
05/11	2,683	2,722	2,683	2,702	+0.71%	60,200	-	-1.42%	-	-
05/08	2,682	2,701	2,641	2,683	-0.78%	79,200	-	-2.08%	-	-
05/07	2,720	2,736	2,704	2,704	+1.01%	85,200	-	-1.42%	-	-
05/01	2,715	2,718	2,661	2,677	-0.07%	48,700	-	-2.62%	-	-
04/30	2,704	2,708	2,648	2,679	-2.72%	87,900	-	-2.76%	-	-
04/28	2,637	2,754	2,637	2,754	+4.16%	109,300	-	-0.33%	-	-

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	498 5/28	226 4/3	4,348,900 5/13	-	-	128億1184万 3/31
2011年 3月期	418 3/15	174 8/27	1,812,200 9/9	167億3546万	69億6643万	143億7328万 3/31
2012年 3月期	600 1/25 1/20	209 11/22	8,394,500 1/16	240億2220万	83億6773万	174億1609万 3/30
2013年 3月期	635 1/8	286 5/15	6,947,500 12/14	254億2349万	114億5058万	193億3183万 3/29
2014年 3月期	558 4/26	326 6/27	8,924,200 9/10	223億4064万	130億5206万	218億9847万 3/31
2015年 3月期	554 9/1	414 3/31	4,965,500 9/1	263億726万	196億5921万	196億7049万 3/31
2016年 3月期	433 5/11	334 1/21	974,500 5/14	205億6145万	158億6033万	190億5400万 3/31
2017年 3月期	442 3/21	336 6/24	1,049,600 4/18	209億8882万	159億5530万	197億4817万 3/31
2018年 3月期	1,017 1/12	397 4/6	2,036,400 11/10	482億9329万	188億5195万	325億7005万 3/30
2019年 3月期	746 11/27	486 8/21	2,201,200 3/25	354億2457万	230億7821万	309億9235万 3/29
2020年 3月期	814 11/6	425 3/17	885,300 5/14	386億5362万	201億8156万	238億2366万 3/31
2021年 3月期	740 3/16 3/11	454 4/3	1,096,000 2/8	351億3966万	215億5865万	313億4672万 3/31
2022年 3月期	689 11/8	584 3/30	495,200 10/1	327億1787万	277億3184万	273億3717万 3/31
2023年 3月期	691 3/9	548 5/13 5/12	273,600 4/19	328億1284万	260億2234万	303億6636万 3/31
2024年 3月期	1,095 3/8	642 4/6	2,222,300 11/10	519億9720万	304億8603万	494億4012万 3/29
2025年 3月期	1,598 2/19	828 8/5	1,026,100 10/30	758億8267万	393億1843万	688億2387万 3/31
2026年 3月期	3,550 3/2	1,217 4/7	770,800 11/11	1685億7540万	577億9049万	1261億7840万 3/31
最新	2,206 2026/9/25		88,900	1047億5417万

ピーエス・コンストラクション（1871）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート