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
11/12	3,301	3,368	3,283	3,368	+3.22%	3,597,100	-	+3.95%
11/11	3,349	3,375	3,263	3,263	-2.19%	1,910,600	-	+1.02%
11/10	3,335	3,336	3,276	3,336	-0.15%	1,818,200	-	+3.51%
11/09	3,345	3,347	3,281	3,341	+2.58%	2,221,600	-	+3.95%
11/06	3,499	3,511	3,253	3,257	-8.46%	3,555,900	-	+1.59%
11/05	3,464	3,558	3,452	3,558	+4.77%	3,856,500	-	+11.08%
11/04	3,388	3,463	3,385	3,396	+0.27%	2,803,000	-	+6.59%
11/02	3,400	3,450	3,329	3,387	+5.02%	3,440,900	-	+6.48%
10/30	14:00 業績予想および配当予想の修正に関するお知らせ
10/30	11:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	3,108	3,269	3,093	3,225	+4.74%	2,735,400	-	+1.48%
10/29	3,084	3,090	3,043	3,079	-0.13%	2,870,300	-	-3.21%
10/28	3,192	3,200	3,083	3,083	-3.69%	1,394,400	-	-3.41%
10/27	3,239	3,265	3,193	3,201	-2.29%	1,473,300	-	-0.09%
10/26	3,253	3,279	3,232	3,276	+0.71%	880,800	-	+2.06%
10/23	3,272	3,296	3,246	3,253	+0.96%	1,802,300	-	+1.28%
10/22	3,215	3,240	3,205	3,222	+0.06%	1,219,200	-	+0.19%
10/21	3,250	3,250	3,217	3,220	+0.22%	1,239,000	-	+0.03%
10/20	3,191	3,224	3,188	3,213	+0.37%	1,121,700	-	-0.25%
10/19	3,218	3,235	3,186	3,201	+0.31%	1,111,300	-	-0.74%
10/16	3,210	3,219	3,181	3,191	+0.25%	1,182,600	-	-1.15%
10/15	3,179	3,190	3,133	3,183	+0.92%	1,650,400	-	-1.49%
10/14	3,170	3,189	3,146	3,154	-1.13%	1,229,600	-	-2.53%
10/13	3,170	3,190	3,143	3,190	+1.37%	1,566,900	-	-1.6%
10/09	3,152	3,183	3,130	3,147	+1.16%	1,827,300	-	-3.08%
10/08	3,120	3,137	3,058	3,111	-1.02%	2,534,100	-	-4.45%
10/07	3,119	3,157	3,119	3,143	+0.96%	1,839,600	-	-3.74%
10/06	3,129	3,143	3,098	3,113	+0.45%	1,514,500	-	-4.89%
10/05	3,129	3,129	3,080	3,099	-0.35%	1,795,600	-	-5.58%
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	16:00 財務上の特約が付された金銭消費貸借契約の締結について
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	11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	11:30 株式会社THEグローバル社の完全子会社化に関するお知らせ
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	11:00 個人投資家向け社債「大東建託債」発行条件決定に関するお知らせ
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	11:00 個人投資家向け社債「大東建託債」発行に関するお知らせ
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%

大東建託（1878）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート