- 1878
- 2026/10/02
- 時価
- 1兆716億円
- PER 予
- 9.39倍
- 2010年以降
- 6.99-21.8倍
（2010-2026年） - PBR
- 2.05倍
- 2010年以降
- 1.23-6倍
（2010-2026年） - 配当 予
- 5.24%
- ROE 予
- 21.83%
- ROA 予
- 7.78%
- 資料
- Link
- CSV,JSON
大東建託（1878）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,147
- 始値
- 3,131
- 高値
- 3,139
- 安値
- 3,108
- 終値 -1.18%
- 3,110
- 出来高 -9.51%
- 1,560,800
乖離率
- 株価（5日）
移動平均値 - -1.86%
3,169 - 株価（25日）
移動平均値 - -5.53%
3,292 - 出来高（5日）
移動平均値 - -19.5%
1,938,900
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,131 | 3,139 | 3,108 | 3,110 | -1.18% | 1,560,800 | - | -5.53% | - | - |
| 10/01 | 3,145 | 3,170 | 3,139 | 3,147 | -0.54% | 1,724,900 | - | -4.67% | - | - |
| 09/30 | 3,145 | 3,176 | 3,118 | 3,164 | +0.67% | 2,282,300 | - | -4.38% | - | - |
| 09/29 | 3,172 | 3,199 | 3,139 | 3,143 | -4.18% | 2,064,600 | - | -5.19% | - | - |
| 09/28 | 3,304 | 3,324 | 3,280 | 3,280 | -0.61% | 2,061,900 | - | -1.2% | - | - |
| 09/25 | 3,301 | 3,316 | 3,283 | 3,300 | +0.15% | 1,369,100 | - | -0.54% | - | - |
| 09/24 | 3,308 | 3,352 | 3,295 | 3,295 | -1.7% | 2,777,700 | - | -0.6% | - | - |
| 09/18 | 3,376 | 3,391 | 3,352 | 3,352 | -1.18% | 2,113,800 | - | +1.21% | - | - |
| 09/17 | 3,361 | 3,392 | 3,349 | 3,392 | +1.37% | 846,800 | - | +2.57% | - | - |
| 09/16 | 3,348 | 3,357 | 3,327 | 3,346 | +0.69% | 1,140,500 | - | +1.36% | - | - |
| 09/15 | 3,385 | 3,390 | 3,316 | 3,323 | -0.87% | 1,119,800 | - | +0.79% | - | - |
| 09/14 | 3,330 | 3,367 | 3,309 | 3,352 | +1.64% | 1,211,000 | - | +1.76% | - | - |
| 09/11 | 3,250 | 3,314 | 3,250 | 3,298 | +0.46% | 1,550,100 | - | +0.27% | - | - |
| 09/10 | 3,280 | 3,293 | 3,241 | 3,283 | -0.55% | 1,185,000 | - | -0.09% | - | - |
| 09/09 | 3,273 | 3,307 | 3,262 | 3,301 | +0.33% | 1,395,100 | - | +0.61% | - | - |
| 09/08 | 3,255 | 3,304 | 3,247 | 3,290 | +1.08% | 958,500 | - | +0.4% | - | - |
| 09/07 | 3,322 | 3,330 | 3,255 | 3,255 | -1.69% | 1,250,200 | - | -0.64% | - | - |
| 09/04 | 3,320 | 3,337 | 3,282 | 3,311 | +0.09% | 1,697,900 | - | +0.95% | - | - |
| 09/03 | 3,263 | 3,335 | 3,262 | 3,308 | -0.33% | 1,773,700 | - | +0.61% | - | - |
| 09/02 | 3,339 | 3,358 | 3,319 | 3,319 | -1.37% | 2,242,500 | - | +0.58% | - | - |
| 09/01 | 3,320 | 3,368 | 3,310 | 3,365 | +1.05% | 1,495,600 | - | +1.88% | - | - |
| 08/31 | 3,353 | 3,363 | 3,330 | 3,330 | -0.69% | 1,446,800 | - | +0.88% | - | - |
| 08/28 | 3,327 | 3,353 | 3,311 | 3,353 | +0.75% | 931,100 | - | +1.64% | - | - |
| 08/27 | 3,357 | 3,377 | 3,320 | 3,328 | -0.86% | 1,294,700 | - | +1.03% | - | - |
| 08/26 | 3,348 | 3,374 | 3,340 | 3,357 | +0.78% | 1,247,200 | - | +2.04% | - | - |
| 08/25 | 3,357 | 3,370 | 3,327 | 3,331 | -0.21% | 1,111,000 | - | +1.34% | - | - |
| 08/24 | 3,336 | 3,343 | 3,302 | 3,338 | +0.63% | 1,228,800 | - | +1.68% | - | - |
| 08/21 | 3,296 | 3,325 | 3,288 | 3,317 | +1.19% | 1,773,300 | - | +1.19% | - | - |
| 08/20 | 3,277 | 3,288 | 3,250 | 3,278 | +1.45% | 1,800,000 | - | +0.12% | - | - |
| 08/19 | 3,233 | 3,248 | 3,190 | 3,231 | +0.59% | 1,373,300 | - | -1.19% | - | - |
| 08/18 | 3,202 | 3,222 | 3,172 | 3,212 | -0.59% | 1,530,700 | - | -1.68% | - | - |
| 08/17 | 3,236 | 3,253 | 3,226 | 3,231 | -0.19% | 1,119,600 | - | -1.04% | - | - |
| 08/14 | 3,235 | 3,265 | 3,222 | 3,237 | +0.4% | 1,742,800 | - | -0.8% | - | - |
| 08/13 | 3,213 | 3,250 | 3,210 | 3,224 | -0.86% | 2,058,700 | - | -1.13% | - | - |
| 08/12 | 3,252 | 3,277 | 3,225 | 3,252 | +0.06% | 1,546,000 | - | -0.21% | - | - |
| 08/10 | 3,240 | 3,258 | 3,187 | 3,250 | +1.12% | 1,490,800 | - | -0.18% | - | - |
| 08/07 | 3,200 | 3,256 | 3,183 | 3,214 | -0.5% | 1,337,200 | - | -1.08% | - | - |
| 08/06 | 3,170 | 3,232 | 3,152 | 3,230 | +2.34% | 2,078,800 | - | -0.46% | - | - |
| 08/05 | 3,190 | 3,215 | 3,137 | 3,156 | -1.99% | 2,434,600 | - | -2.5% | - | - |
| 08/04 | 3,261 | 3,270 | 3,220 | 3,220 | -0.65% | 1,679,000 | - | -0.46% | - | - |
| 08/03 | 3,280 | 3,349 | 3,226 | 3,241 | -3.8% | 2,444,200 | - | +0.34% | - | - |
| 07/31 | 3,308 | 3,431 | 3,308 | 3,369 | -3.88% | 2,488,800 | - | +4.56% | - | - |
| 07/30 | 3,576 | 3,590 | 3,473 | 3,505 | -2.67% | 1,811,100 | - | +9.26% | - | - |
| 07/29 | 3,450 | 3,632 | 3,432 | 3,601 | +5.91% | 3,505,800 | - | +12.95% | - | - |
| 07/28 | 3,363 | 3,407 | 3,354 | 3,400 | +2.1% | 1,744,100 | - | +7.46% | - | - |
| 07/27 | 3,284 | 3,330 | 3,268 | 3,330 | +1.49% | 1,158,700 | - | +5.78% | - | - |
| 07/24 | 3,219 | 3,285 | 3,207 | 3,281 | +1.93% | 1,358,800 | - | +4.62% | - | - |
| 07/23 | 3,230 | 3,233 | 3,201 | 3,219 | -0.16% | 1,090,900 | - | +3.01% | - | - |
| 07/22 | 3,227 | 3,245 | 3,180 | 3,224 | -1.59% | 1,505,900 | - | +3.47% | - | - |
| 07/21 | 3,277 | 3,307 | 3,260 | 3,276 | +1.52% | 1,600,900 | - | +5.37% | - | - |
| 07/17 | 3,259 | 3,286 | 3,213 | 3,227 | -0.22% | 2,574,900 | - | +4.1% | - | - |
| 07/16 | 3,200 | 3,255 | 3,192 | 3,234 | +1.16% | 1,301,500 | - | +4.52% | - | - |
| 07/15 | 3,224 | 3,231 | 3,184 | 3,197 | -0.12% | 1,498,300 | - | +3.5% | - | - |
| 07/14 | 3,169 | 3,219 | 3,156 | 3,201 | +1.62% | 1,287,900 | - | +3.76% | - | - |
| 07/13 | 3,191 | 3,199 | 3,142 | 3,150 | -0.35% | 1,355,500 | - | +2.44% | - | - |
| 07/10 | 3,157 | 3,179 | 3,146 | 3,161 | -0.13% | 1,742,300 | - | +3% | - | - |
| 07/09 | 3,191 | 3,201 | 3,157 | 3,165 | -0.85% | 1,509,300 | - | +3.47% | - | - |
| 07/08 | 3,199 | 3,211 | 3,181 | 3,192 | +0.25% | 1,482,900 | - | +4.66% | - | - |
| 07/07 | 3,194 | 3,199 | 3,165 | 3,184 | +0.28% | 1,669,000 | - | +4.63% | - | - |
| 07/06 | 3,110 | 3,175 | 3,100 | 3,175 | +3.32% | 1,280,300 | - | +4.48% | - | - |
| 07/03 | 3,158 | 3,197 | 3,072 | 3,073 | -1.57% | 2,082,500 | - | +1.22% | - | - |
| 07/02 | 3,080 | 3,125 | 3,062 | 3,122 | +3.31% | 1,585,100 | - | +2.7% | - | - |
| 07/01 | 3,088 | 3,099 | 3,011 | 3,022 | -2.64% | 1,538,900 | - | -0.69% | - | - |
| 06/30 | 3,102 | 3,131 | 3,086 | 3,104 | +0.1% | 1,751,600 | - | +1.77% | - | - |
| 06/29 | 3,060 | 3,103 | 3,054 | 3,101 | +1.81% | 1,666,700 | - | +1.51% | - | - |
| 06/26 | 3,013 | 3,048 | 3,010 | 3,046 | +1.36% | 1,353,600 | - | -0.46% | - | - |
| 06/25 | 3,049 | 3,049 | 3,002 | 3,005 | +0.2% | 1,228,500 | - | -2.12% | - | - |
| 06/24 | 3,010 | 3,035 | 2,996 | 2,999 | -0.13% | 1,296,900 | - | -2.79% | - | - |
| 06/23 | 3,028 | 3,033 | 2,985 | 3,003 | -0.53% | 1,623,900 | - | -3.16% | - | - |
| 06/22 | 3,025 | 3,029 | 2,997 | 3,019 | +0.07% | 1,892,300 | - | -3.21% | - | - |
| 06/19 | 2,990 | 3,017 | 2,983 | 3,017 | +0.4% | 1,861,000 | - | -3.86% | - | - |
| 06/18 | 3,006 | 3,013 | 2,968 | 3,005 | +0.1% | 1,621,300 | - | -4.75% | - | - |
| 06/17 | 3,060 | 3,073 | 2,984 | 3,002 | -1.02% | 1,225,700 | - | -5.45% | - | - |
| 06/16 | 3,063 | 3,084 | 3,006 | 3,033 | -1.33% | 1,747,900 | - | -5.13% | - | - |
| 06/15 | 3,050 | 3,107 | 3,050 | 3,074 | +0.07% | 1,850,800 | - | -4.42% | - | - |
| 06/12 | 3,076 | 3,090 | 3,032 | 3,072 | -1.09% | 2,023,800 | - | -5.04% | - | - |
| 06/11 | 3,107 | 3,132 | 3,071 | 3,106 | +0.62% | 2,650,000 | - | -4.55% | - | - |
| 06/10 | 3,020 | 3,103 | 3,000 | 3,087 | +3.94% | 2,227,200 | - | -5.68% | - | - |
| 06/09 | 3,015 | 3,056 | 2,970 | 2,970 | -0.27% | 2,667,600 | - | -9.73% | - | - |
| 06/08 | 2,954 | 2,999 | 2,942 | 2,978 | +1.6% | 2,081,700 | - | -10.08% | - | - |
| 06/05 | 2,953 | 2,971 | 2,919 | 2,931 | +0.34% | 1,645,300 | - | -12.06% | - | - |
| 06/04 | 3,001 | 3,020 | 2,916 | 2,921 | -3.12% | 2,448,900 | - | -12.96% | - | - |
| 06/03 | 3,091 | 3,110 | 3,015 | 3,015 | -2.58% | 2,474,500 | - | -10.8% | - | - |
| 06/02 | 3,093 | 3,118 | 3,072 | 3,095 | -0.16% | 1,805,600 | - | -8.97% | - | - |
| 06/01 | 3,181 | 3,186 | 3,095 | 3,100 | -2.27% | 1,546,200 | - | -9.28% | - | - |
| 05/29 | 3,190 | 3,220 | 3,157 | 3,172 | -1.12% | 3,219,300 | - | -7.63% | - | - |
| 05/28 | 3,220 | 3,241 | 3,184 | 3,208 | +0.44% | 1,559,300 | - | -6.96% | - | - |
| 05/27 | 3,190 | 3,202 | 3,146 | 3,194 | -0.78% | 1,741,400 | - | -7.69% | - | - |
| 05/26 | 3,230 | 3,262 | 3,215 | 3,219 | -0.59% | 1,443,300 | - | -7.31% | - | - |
| 05/25 | 3,297 | 3,310 | 3,213 | 3,238 | -1.67% | 1,454,900 | - | -7.09% | - | - |
| 05/22 | 3,350 | 3,354 | 3,261 | 3,293 | -2.05% | 1,389,300 | - | -5.83% | - | - |
| 05/21 | 3,431 | 3,440 | 3,362 | 3,362 | -1.15% | 1,081,800 | - | -4.19% | - | - |
| 05/20 | 3,459 | 3,504 | 3,372 | 3,401 | -1.79% | 1,392,300 | - | -3.44% | - | - |
| 05/19 | 3,500 | 3,517 | 3,426 | 3,463 | -0.57% | 1,220,500 | - | -2.01% | - | - |
| 05/18 | 3,457 | 3,483 | 3,432 | 3,483 | +0.75% | 1,877,200 | - | -1.8% | - | - |
| 05/15 | 3,493 | 3,505 | 3,451 | 3,457 | -1.26% | 1,567,400 | - | -2.89% | - | - |
| 05/14 | 3,530 | 3,535 | 3,481 | 3,501 | -1.19% | 1,788,900 | - | -2.02% | - | - |
| 05/13 | 3,543 | 3,555 | 3,523 | 3,543 | +0.51% | 1,430,800 | - | -1.12% | - | - |
| 05/12 | 3,543 | 3,562 | 3,520 | 3,525 | -0.73% | 1,295,400 | - | -1.81% | - | - |
| 05/11 | 3,537 | 3,553 | 3,526 | 3,551 | +0.2% | 1,252,300 | - | -1.28% | - | - |
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 | 1,346 6,730 1/7 | 938 4,690 11/12 | 18,968,500 3,793,700 12/21 | - | - | +19.04% 12/20 | -12.64% 8/17 |
| 2009年 3月期 | 1,152 5,760 6/18 | 596 2,980 2/24 | 12,010,500 2,402,100 4/21 | - | - | +26.72% 5/7 | -22.53% 10/10 |
| 2010年 3月期 | 938 4,690 1/13 | 650 3,250 4/22 | 5,851,000 1,170,200 4/28 | - | - | +20.51% 5/11 | -10.89% 9/28 |
| 2011年 3月期 | 1,436 7,180 2/21 | 887 4,435 5/27 | 9,145,500 1,829,100 2/1 | 8438億2950万 | 5212億2337万 | +18.71% 2/2 | -16.98% 3/15 |
| 2012年 3月期 | 1,510 7,550 3/14 | 1,166 5,830 4/1 | 5,972,000 1,194,400 2/7 | 8873億1375万 | 6851億7075万 | +8.59% 5/11 | -7.95% 8/12 |
| 2013年 3月期 | 1,812 9,060 2/1 9,060 1/31 | 1,328 6,640 6/4 | 7,234,000 1,446,800 3/8 | 1兆647億 | 7803億6600万 | +13.4% 5/7 | -7.96% 4/3 |
| 2014年 3月期 | 2,208 11,040 5/9 | 1,498 7,490 4/2 | 7,310,000 1,462,000 6/5 | 1兆2974億 | 8802億6225万 | +22.31% 5/9 | -10.84% 6/6 |
| 2015年 3月期 | 3,097 15,485 11/4 | 1,851 9,253 4/1 | 4,669,000 933,800 5/1 | 1兆2482億 | 7458億8691万 | +11.38% 11/4 | -6.31% 10/16 |
| 2016年 3月期 | 3,310 16,550 3/3 | 2,310 11,550 9/7 | 5,355,000 1,071,000 1/29 | 1兆3128億 | 9161億9657万 | +12.93% 2/1 | -11.56% 9/4 |
| 2017年 3月期 | 3,634 18,170 1/6 | 3,005 15,025 8/30 | 6,029,000 1,205,800 3/29 | 1兆4189億 | 1兆1733億 | +7.29% 10/20 | -9.32% 8/19 |
| 2018年 3月期 | 4,710 23,550 12/27 | 3,003 15,015 4/4 | 5,543,000 1,108,600 1/4 | 1兆8102億 | 1兆1541億 | +10.29% 12/14 | -12.44% 2/6 |
| 2019年 3月期 | 3,955 19,775 4/18 | 2,731 13,655 10/30 | 7,208,500 1,441,700 10/3 | 1兆4955億 | 1兆327億 | +6.99% 11/5 | -15.59% 5/10 |
| 2020年 3月期 | 3,152 15,760 4/3 | 1,826 9,131 3/17 | 5,080,500 1,016,100 3/19 | 1兆1919億 | 6905億6729万 | +4.56% 9/17 | -17.63% 5/13 |
| 2021年 3月期 | 2,626 13,130 3/29 | 1,606 8,032 8/7 | 7,304,000 1,460,800 6/23 | 9049億619万 | 5535億5723万 | +20.43% 2/9 | -16.46% 8/5 |
| 2022年 3月期 | 2,874 14,370 11/1 | 2,194 10,970 5/13 | 5,041,500 1,008,300 5/27 | 9903億6572万 | 7560億4119万 | +10.01% 7/14 | -9.19% 5/13 |
| 2023年 3月期 | 3,166 15,830 11/25 | 2,134 10,670 5/25 | 5,000,500 1,000,100 5/31 | 1兆909億 | 7353億6550万 | +7.51% 9/13 | -9.59% 5/12 |
| 2024年 3月期 | 3,631 18,155 3/21 | 2,490 12,450 4/28 | 4,236,500 847,300 4/28 | 1兆2512億 | 8580億4128万 | +6.97% 8/10 | -4.98% 10/4 |
| 2025年 3月期 | 3,676 18,380 7/31 | 2,992 14,960 3/14 | 6,559,000 1,311,800 10/30 | 1兆2667億 | 1兆310億 | +6.74% 7/31 | -7.21% 2/4 |
| 2026年 3月期 | 3,783 3/11 | 2,845 11/4 | 6,117,000 1,223,400 5/30 | 1兆3036億 | 9803億7247万 | +12.03% 2/12 | -6.61% 10/31 |
| 最新 | 3,110 2026/10/2 | 1,560,800 | 1兆716億 | -5.53% 3,292 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/30
- -21%（0.79倍）
- 1994/12/30 vs 1993/12/30
- -49%（0.51倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/30
- 80%（1.8倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- 31%（1.31倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/10/02 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
141円（1998/10/06） - 2103%（22.03倍）
3,110円（10/2）
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。
