日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
01/20	3,089	3,107	3,079	3,088	-0.29%	1,382,200	1兆641億	+2.73%
01/19	3,080	3,102	3,067	3,097	+0.88%	1,314,600	1兆672億	+3.23%
01/16	3,065	3,082	3,056	3,070	+0.46%	1,376,200	1兆579億	+2.64%
01/15	3,050	3,071	3,042	3,056	+0.49%	1,686,600	1兆530億	+2.38%
01/14	3,051	3,051	3,025	3,041	+0.36%	1,179,400	1兆479億	+2.12%
01/13	3,050	3,068	3,021	3,030	-0.16%	1,568,800	1兆441億	+1.92%
01/09	3,010	3,039	3,006	3,035	+1.07%	1,476,200	1兆458億	+2.26%
01/08	2,993	3,004	2,970	3,003	+1.49%	1,573,400	1兆348億	+1.35%
01/07	2,950	2,980	2,949	2,959	-1.56%	1,909,000	1兆196億	-0.07%
01/06	2,970	3,012	2,970	3,006	+1.76%	1,241,900	1兆358億	+1.49%
01/05	2,988	2,999	2,954	2,954	-1.07%	1,494,500	1兆179億	-0.24%
2025
12/30	3,021	3,024	2,982	2,986	-0.63%	959,900	1兆289億	+0.84%
12/29	3,000	3,008	2,989	3,005	+0.07%	777,700	1兆355億	+1.49%
12/26	3,020	3,024	2,991	3,003	-0.23%	708,100	1兆348億	+1.45%
12/25	3,001	3,011	2,991	3,010	+0.33%	466,900	1兆372億	+1.83%
12/24	2,989	3,002	2,976	3,000	+0.64%	946,000	1兆337億	+1.63%
12/23	2,970	2,995	2,960	2,981	+0.64%	878,900	1兆272億	+1.05%
12/22	2,995	3,006	2,959	2,962	-1.1%	1,290,100	1兆206億	+0.44%
12/19	3,025	3,041	2,995	2,995	-0.73%	2,558,100	1兆320億	+1.56%
12/18	3,010	3,027	3,003	3,017	+0.27%	1,396,600	1兆396億	+2.44%
12/17	3,000	3,015	2,976	3,009	-0.03%	1,168,400	1兆368億	+2.28%
12/16	2,990	3,022	2,986	3,010	+1.24%	1,259,100	1兆372億	+2.38%
12/15	2,958	2,975	2,941	2,973	+1.16%	770,300	1兆244億	+1.19%
12/12	2,926	2,950	2,926	2,939	+0.82%	1,195,400	1兆127億	+0.14%
12/11	2,945	2,949	2,911	2,915	-0.82%	1,030,500	1兆44億	-0.58%
12/10	2,915	2,941	2,902	2,939	+1.84%	1,434,100	1兆127億	+0.24%
12/09	2,925	2,934	2,885	2,886	-1.16%	1,257,100	9945億86万	-1.47%
12/08	2,910	2,934	2,896	2,920	+1.28%	893,000	1兆62億	-0.27%
12/05	2,902	2,910	2,869	2,883	-0.62%	1,380,100	9934億6708万	-1.67%
12/04	2,895	2,923	2,876	2,901	+0.07%	1,523,600	9996億6979万	-1.23%
12/03	2,895	2,956	2,894	2,899	-0.38%	1,306,400	9989億8060万	-1.5%
12/02	2,950	2,967	2,905	2,910	-1.82%	1,945,900	1兆27億	-1.46%
12/01	2,983	2,992	2,950	2,964	-0.74%	1,427,100	1兆213億	+0.1%
11/28	2,960	2,997	2,960	2,986	+0.54%	1,043,200	1兆289億	+0.64%
11/27	2,962	2,976	2,956	2,970	+0.3%	1,119,300	1兆234億	-0.03%
11/26	2,985	3,017	2,961	2,961	-0.84%	1,350,200	1兆203億	-0.44%
11/25	2,951	2,986	2,948	2,986	+0.4%	1,268,100	1兆289億	+0.27%
11/21	2,925	2,980	2,925	2,974	+2.41%	3,110,900	1兆248億	-0.13%
11/20	2,925	2,944	2,904	2,904	-0.72%	1,393,000	1兆7億	-2.52%
11/19	2,942	2,957	2,923	2,925	-0.17%	1,106,500	1兆79億	-1.98%
11/18	2,957	2,965	2,928	2,930	-1.18%	1,560,500	1兆96億	-1.97%
11/17	2,940	2,965	2,922	2,965	+0.41%	1,186,500	1兆217億	-0.97%
11/14	16:40 「特定子会社の異動に関するお知らせ」について
11/14	2,941	2,965	2,914	2,953	+1.97%	1,687,400	1兆175億	-1.57%
11/13	2,965	2,975	2,893	2,896	-1.86%	2,230,100	9979億4681万	-3.69%
11/12	2,975	2,990	2,946	2,951	-0.51%	1,407,600	1兆168億	-2.16%
11/11	2,974	2,980	2,944	2,966	+0.51%	1,112,600	1兆220億	-1.85%
11/10	2,940	2,969	2,931	2,951	+1.76%	1,140,900	1兆168億	-2.41%
11/07	2,891	2,918	2,888	2,900	+1.01%	1,156,200	9993億2519万	-4.23%
11/06	2,900	2,919	2,871	2,871	-0.9%	1,688,600	9893億3194万	-5.4%
11/05	2,925	2,942	2,884	2,897	+0.94%	1,851,600	9982億9141万	-5.02%
11/04	2,900	2,904	2,845	2,870	-0.24%	3,013,300	9889億8734万	-6.3%
10/31	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	3,020	3,089	2,876	2,877	-4.58%	2,804,500	9913億9951万	-6.62%
10/30	2,999	3,015	2,945	3,015	+0.6%	2,006,400	1兆389億	-2.62%
10/29	3,067	3,079	2,982	2,997	-2.28%	1,169,800	1兆327億	-3.51%
10/28	3,130	3,130	3,066	3,067	-2.01%	992,100	1兆568億	-1.6%
10/27	3,131	3,147	3,109	3,130	+0.51%	1,124,600	1兆785億	+0.1%
10/24	3,100	3,124	3,086	3,114	-0.35%	1,264,000	1兆730億	-0.61%
10/23	3,094	3,131	3,068	3,125	+1.46%	1,317,600	1兆768億	-0.45%
10/22	3,075	3,082	3,053	3,080	+0.75%	1,262,000	1兆613億	-2.04%
10/21	3,059	3,068	3,040	3,057	+0.66%	1,104,400	1兆534億	-3.01%
10/20	3,012	3,037	2,997	3,037	+1.61%	1,129,200	1兆465億	-3.92%
10/17	2,997	3,011	2,972	2,989	-0.76%	1,423,000	1兆299億	-5.77%
10/16	3,010	3,027	3,000	3,012	-0.2%	990,400	1兆379億	-5.4%
10/15	3,051	3,058	3,006	3,018	-0.89%	1,148,600	1兆399億	-5.54%
10/14	3,030	3,064	2,996	3,045	-0.75%	1,375,000	1兆492億	-4.93%
10/10	3,100	3,126	3,063	3,068	-1.67%	805,000	1兆572億	-4.39%
10/09	3,113	3,125	3,100	3,120	+0.26%	645,800	1兆751億	-2.92%
10/08	3,145	3,159	3,112	3,112	-0.51%	881,900	1兆723億	-3.23%
10/07	3,097	3,135	3,087	3,128	+1%	877,600	1兆778億	-2.83%
10/06	3,102	3,122	3,066	3,097	+2.14%	1,077,100	1兆672億	-3.79%
10/03	3,025	3,054	3,017	3,032	-0.66%	1,043,300	1兆448億	-5.9%
10/02	3,074	3,098	3,041	3,052	-0.59%	1,441,100	1兆517億	-5.45%
10/01	3,175	3,192	3,060	3,070	-5.39%	1,973,700	1兆579億	-5.01%
10/01	株式分割 1→5
09/30	3,290	3,300	3,201	3,245	+0.46%	1,962,600	1兆1182億	+0.19%
09/29	3,256	3,280	3,221	3,230	-2.18%	909,300	1兆1130億	-0.25%
09/26	3,249	3,307	3,248	3,302	+1.63%	1,346,500	1兆1378億	+1.98%
09/25	3,300	3,307	3,244	3,249	-0.4%	1,565,500	1兆1195億	+0.37%
09/24	3,292	3,296	3,262	3,262	-0.79%	1,195,500	1兆1240億	+0.77%
09/22	3,305	3,315	3,285	3,288	-0.78%	994,000	1兆1330億	+1.67%
09/19	15:00 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ
09/19	3,287	3,315	3,271	3,314	+1.35%	3,145,500	1兆1419億	+2.57%
09/18	3,266	3,285	3,260	3,270	+0.12%	923,500	1兆1268億	+1.36%
09/17	3,273	3,284	3,252	3,266	+0.25%	935,500	1兆1254億	+1.27%
09/16	3,270	3,279	3,257	3,258	-0.55%	1,054,500	1兆1226億	+1.09%
09/12	3,313	3,313	3,275	3,276	-0.21%	1,092,500	1兆1288億	+1.64%
09/11	3,300	3,330	3,274	3,283	-0.85%	964,000	1兆1313億	+1.99%
09/10	3,299	3,311	3,284	3,311	+0.33%	1,205,500	1兆1409億	+2.92%
09/09	3,275	3,317	3,260	3,300	+0.98%	1,113,500	1兆1371億	+2.77%
09/08	3,225	3,268	3,225	3,268	+1.52%	947,500	1兆1261億	+1.97%
09/05	3,190	3,219	3,188	3,219	+0.59%	658,500	1兆1092億	+0.66%
09/04	3,198	3,200	3,172	3,200	+0.03%	775,000	1兆1027億	+0.19%
09/03	3,169	3,217	3,168	3,199	+0.66%	1,583,000	1兆1023億	+0.28%
09/02	3,152	3,189	3,152	3,178	+0.13%	692,000	1兆951億	-0.19%
09/01	3,154	3,195	3,148	3,174	+1.12%	649,000	1兆937億	-0.19%
08/29	3,148	3,171	3,139	3,139	-1.07%	1,084,000	1兆816億	-1.2%
08/28	3,166	3,177	3,153	3,173	+0.35%	527,500	1兆933億	-0.03%
08/27	16:00 株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
08/27	16:00 株式報酬としての自己株式処分に関するお知らせ
08/27	3,160	3,170	3,147	3,162	-0.41%	995,500	1兆896億	-0.25%
08/26	3,200	3,213	3,175	3,175	-1.64%	2,409,500	1兆940億	+0.32%
08/25	3,227	3,234	3,217	3,228	+0.06%	515,000	1兆1123億	+2.09%
08/22	3,235	3,238	3,211	3,226	-0.37%	551,500	1兆1116億	+2.22%
08/21	3,272	3,272	3,229	3,238	-1.07%	542,000	1兆1157億	+2.79%

1878 大東建託

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート