若築建設（1888）の時価総額の推移
- 2010年3月31日
- 71億3069万
- 2011年3月31日
- 168億5437万
- 2012年3月30日
- 141億3174万
- 2013年3月29日
- 130億9454万
- 2014年3月31日
- 181億3782万
- 2015年3月31日
- 240億9705万
- 2016年3月31日
- 164億5319万
- 2017年3月31日
- 189億1438万
- 2018年3月30日
- 213億6225万
- 2019年3月29日
- 192億6341万
- 2020年3月31日
- 154億3003万
- 2021年3月31日
- 175億857万
- 2022年3月31日
- 249億437万
- 2023年3月31日
- 487億1136万
- 2024年3月29日
- 459億8678万
- 2025年3月31日
- 482億2249万
2025/11/05～2026/04/03
株価＆時価総額の推移
| 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 | ||||||||||
| 04/03 | 4,150 | 4,195 | 4,110 | 4,150 | +0.12% | 22,100 | 538億472万 | -5.42% | 12.88 | 1.06 |
| 04/02 | 4,290 | 4,300 | 4,125 | 4,145 | -2.7% | 18,900 | 537億3989万 | -6.16% | 12.86 | 1.06 |
| 04/01 | 4,170 | 4,260 | 4,170 | 4,260 | +3.9% | 30,700 | 552億3087万 | -4.16% | 13.22 | 1.09 |
| 03/31 | 4,040 | 4,150 | 4,040 | 4,100 | -0.24% | 18,400 | 531億5647万 | -8.28% | 12.72 | 1.04 |
| 03/30 | 4,040 | 4,115 | 3,975 | 4,110 | -4.64% | 37,000 | 532億8612万 | -8.65% | 12.75 | 1.05 |
| 03/27 | 4,315 | 4,335 | 4,260 | 4,310 | -0.23% | 25,800 | 558億7911万 | -4.86% | 13.38 | 1.1 |
| 03/26 | 4,330 | 4,340 | 4,250 | 4,320 | -1.37% | 21,300 | 560億876万 | -5.16% | 13.41 | 1.1 |
| 03/25 | 4,395 | 4,430 | 4,310 | 4,380 | +2.58% | 19,500 | 567億8666万 | -4.33% | 13.59 | 1.12 |
| 03/24 | 4,210 | 4,290 | 4,210 | 4,270 | +1.79% | 17,700 | 553億6052万 | -7.11% | 13.25 | 1.09 |
| 03/23 | 4,260 | 4,340 | 4,195 | 4,195 | -4.66% | 28,000 | 543億8814万 | -9.22% | 13.02 | 1.07 |
| 03/19 | 4,550 | 4,550 | 4,400 | 4,400 | -3.3% | 23,100 | 570億4596万 | -5.68% | 13.65 | 1.12 |
| 03/18 | 4,450 | 4,720 | 4,450 | 4,550 | +7.18% | 49,000 | 589億9071万 | -3.21% | 14.12 | 1.16 |
| 03/17 | 4,350 | 4,350 | 4,245 | 4,245 | -0.59% | 9,900 | 550億3639万 | -10.08% | 13.17 | 1.08 |
| 03/16 | 4,290 | 4,355 | 4,225 | 4,270 | -1.5% | 24,500 | 553億6052万 | -10.11% | 13.25 | 1.09 |
| 03/13 | 4,350 | 4,375 | 4,320 | 4,335 | -0.8% | 17,800 | 562億324万 | -9.16% | 13.45 | 1.1 |
| 03/12 | 4,450 | 4,450 | 4,360 | 4,370 | -2.02% | 15,500 | 566億5701万 | -8.73% | 13.56 | 1.11 |
| 03/11 | 4,585 | 4,595 | 4,460 | 4,460 | -1.22% | 18,600 | 578億2386万 | -7.1% | 13.84 | 1.14 |
| 03/10 | 4,480 | 4,555 | 4,465 | 4,515 | +2.27% | 24,000 | 585億3694万 | -6.02% | 14.01 | 1.15 |
| 03/09 | 4,290 | 4,425 | 4,285 | 4,415 | -1.34% | 43,200 | 572億4044万 | -8.17% | 13.7 | 1.12 |
| 03/06 | 4,510 | 4,510 | 4,415 | 4,475 | -0.89% | 15,000 | 580億1834万 | -7.04% | 13.89 | 1.14 |
| 03/05 | 4,535 | 4,625 | 4,480 | 4,515 | +2.73% | 20,900 | 585億3694万 | -6.33% | 14.01 | 1.15 |
| 03/04 | 4,580 | 4,610 | 4,320 | 4,395 | -6.59% | 42,500 | 569億8114万 | -8.95% | 13.64 | 1.12 |
| 03/03 | 4,895 | 4,895 | 4,685 | 4,705 | -2.59% | 31,800 | 610億29万 | -2.81% | 14.6 | 1.2 |
| 03/02 | 4,855 | 4,900 | 4,730 | 4,830 | -3.01% | 34,500 | 626億2091万 | -0.37% | 14.99 | 1.23 |
| 02/27 | 4,950 | 5,010 | 4,915 | 4,980 | +2.05% | 26,200 | 645億6566万 | +2.72% | 15.45 | 1.27 |
| 02/26 | 4,830 | 4,930 | 4,830 | 4,880 | +0.93% | 18,100 | 632億6916万 | +0.76% | 15.14 | 1.24 |
| 02/25 | 4,900 | 4,900 | 4,805 | 4,835 | -1.02% | 16,300 | 626億8574万 | -0.21% | 15 | 1.23 |
| 02/24 | 4,855 | 4,910 | 4,780 | 4,885 | +1.14% | 17,700 | 633億3399万 | +0.66% | 15.16 | 1.24 |
| 02/20 | 4,900 | 4,900 | 4,810 | 4,830 | -1.23% | 16,800 | 626億2091万 | -0.64% | 14.99 | 1.23 |
| 02/19 | 4,920 | 4,920 | 4,850 | 4,890 | -1.01% | 28,300 | 633億9881万 | +0.49% | 15.18 | 1.25 |
| 02/18 | 4,950 | 5,060 | 4,870 | 4,940 | +1.23% | 46,600 | 640億4706万 | +1.48% | 15.33 | 1.26 |
| 02/17 | 4,865 | 4,910 | 4,780 | 4,880 | +0.31% | 24,000 | 632億6916万 | +0.33% | 15.14 | 1.24 |
| 02/16 | 4,850 | 4,935 | 4,775 | 4,865 | +0.1% | 36,000 | 630億7469万 | +0.12% | 15.1 | 1.24 |
| 02/13 | 4,760 | 5,000 | 4,740 | 4,860 | -8.3% | 128,600 | 630億986万 | +0.12% | 15.08 | 1.24 |
| 02/12 | 5,310 | 5,340 | 5,230 | 5,300 | +0.19% | 46,400 | 687億1446万 | +9.37% | 16.45 | 1.35 |
| 02/10 | 5,300 | 5,390 | 5,200 | 5,290 | +4.55% | 96,300 | 685億8481万 | +9.68% | 16.42 | 1.35 |
| 02/09 | 5,150 | 5,150 | 5,030 | 5,060 | +1.61% | 44,500 | 656億286万 | +5.44% | 15.7 | 1.29 |
| 02/06 | 4,840 | 4,990 | 4,800 | 4,980 | +3.75% | 37,600 | 645億6566万 | +4.01% | 15.45 | 1.27 |
| 02/05 | 4,820 | 4,915 | 4,770 | 4,800 | +1.05% | 36,500 | 622億3196万 | +0.5% | 14.9 | 1.22 |
| 02/04 | 4,720 | 4,775 | 4,720 | 4,750 | +1.28% | 20,400 | 615億8371万 | -0.4% | 14.74 | 1.21 |
| 02/03 | 4,590 | 4,710 | 4,580 | 4,690 | +3.19% | 26,400 | 608億581万 | -1.47% | 14.55 | 1.19 |
| 02/02 | 4,645 | 4,660 | 4,545 | 4,545 | -1.09% | 19,500 | 589億2589万 | -4.32% | 14.1 | 1.16 |
| 01/30 | 4,580 | 4,600 | 4,550 | 4,595 | +0.66% | 11,200 | 595億7414万 | -3.16% | 14.26 | 1.17 |
| 01/29 | 4,610 | 4,615 | 4,520 | 4,565 | -1.51% | 22,500 | 591億8519万 | -3.65% | 14.17 | 1.16 |
| 01/28 | 4,700 | 4,700 | 4,615 | 4,635 | -1.38% | 17,500 | 600億9274万 | -2.05% | 14.38 | 1.18 |
| 01/27 | 4,735 | 4,745 | 4,660 | 4,700 | -0.84% | 25,900 | 609億3546万 | -0.44% | 14.59 | 1.2 |
| 01/26 | 4,800 | 4,805 | 4,720 | 4,740 | -2.57% | 38,400 | 614億5406万 | +0.68% | 14.71 | 1.21 |
| 01/23 | 4,900 | 4,915 | 4,830 | 4,865 | +0.72% | 14,800 | 630億7469万 | +3.69% | 15.1 | 1.24 |
| 01/22 | 4,860 | 4,875 | 4,820 | 4,830 | -0.62% | 14,300 | 626億2091万 | +3.34% | 14.99 | 1.23 |
| 01/21 | 4,845 | 4,900 | 4,835 | 4,860 | -1.32% | 22,900 | 630億986万 | +4.36% | 15.08 | 1.24 |
| 01/20 | 5,010 | 5,010 | 4,900 | 4,925 | -2.28% | 24,400 | 638億5259万 | +6.23% | 15.28 | 1.25 |
| 01/19 | 5,110 | 5,110 | 4,960 | 5,040 | -0.79% | 29,200 | 653億4356万 | +9.11% | 15.64 | 1.28 |
| 01/16 | 5,030 | 5,090 | 5,000 | 5,080 | +2.52% | 29,900 | 658億6216万 | +10.53% | 15.77 | 1.29 |
| 01/15 | 5,000 | 5,050 | 4,895 | 4,955 | +0.3% | 53,900 | 642億4154万 | +8.31% | 15.38 | 1.26 |
| 01/14 | 4,885 | 4,960 | 4,855 | 4,940 | +1.96% | 45,900 | 640億4706万 | +8.4% | 15.33 | 1.26 |
| 01/13 | 4,835 | 4,870 | 4,755 | 4,845 | +1.68% | 32,300 | 628億1539万 | +6.67% | 15.04 | 1.23 |
| 01/09 | 4,730 | 4,765 | 4,705 | 4,765 | +0.74% | 13,700 | 617億7819万 | +5.21% | 14.79 | 1.21 |
| 01/08 | 4,665 | 4,790 | 4,650 | 4,730 | +1.5% | 28,200 | 613億2441万 | +4.67% | 14.68 | 1.2 |
| 01/07 | 4,720 | 4,760 | 4,660 | 4,660 | -1.69% | 22,400 | 604億1686万 | +3.33% | 14.46 | 1.19 |
| 01/06 | 4,700 | 4,760 | 4,680 | 4,740 | +1.07% | 18,000 | 614億5406万 | +5.15% | 14.71 | 1.21 |
| 01/05 | 4,770 | 4,835 | 4,690 | 4,690 | -1.68% | 27,700 | 608億581万 | +4.22% | 14.55 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 4,710 | 4,785 | 4,650 | 4,770 | +1.81% | 31,400 | 618億4301万 | +6.17% | 14.8 | 1.22 |
| 12/29 | 4,705 | 4,745 | 4,635 | 4,685 | +1.08% | 21,700 | 607億4099万 | +4.53% | 14.54 | 1.19 |
| 12/26 | 4,550 | 4,755 | 4,550 | 4,635 | +2.89% | 42,000 | 600億9274万 | +3.55% | 14.38 | 1.18 |
| 12/25 | 4,460 | 4,510 | 4,455 | 4,505 | +1.24% | 12,400 | 584億729万 | +0.85% | 13.98 | 1.15 |
| 12/24 | 4,470 | 4,500 | 4,430 | 4,450 | +0.45% | 14,600 | 576億9421万 | -0.31% | 13.81 | 1.13 |
| 12/23 | 4,390 | 4,430 | 4,375 | 4,430 | +0.45% | 16,400 | 574億3491万 | -0.76% | 13.75 | 1.13 |
| 12/22 | 4,470 | 4,470 | 4,390 | 4,410 | +0.11% | 11,100 | 571億7561万 | -1.28% | 13.69 | 1.12 |
| 12/19 | 4,360 | 4,425 | 4,360 | 4,405 | +0.92% | 17,100 | 571億1079万 | -1.45% | 13.67 | 1.12 |
| 12/18 | 4,350 | 4,400 | 4,350 | 4,365 | -0.23% | 7,000 | 565億9219万 | -2.5% | 13.55 | 1.11 |
| 12/17 | 4,375 | 4,395 | 4,320 | 4,375 | +0.57% | 9,300 | 567億2184万 | -2.45% | 13.58 | 1.11 |
| 12/16 | 4,400 | 4,400 | 4,350 | 4,350 | -1.14% | 8,300 | 563億9771万 | -3.25% | 13.5 | 1.11 |
| 12/15 | 4,380 | 4,410 | 4,350 | 4,400 | -0.11% | 10,400 | 570億4596万 | -2.74% | 13.65 | 1.12 |
| 12/12 | 4,425 | 4,450 | 4,390 | 4,405 | +1.15% | 17,900 | 571億1079万 | -3.1% | 13.67 | 1.12 |
| 12/11 | 4,475 | 4,475 | 4,355 | 4,355 | -2.79% | 15,900 | 564億6254万 | -4.62% | 13.52 | 1.11 |
| 12/10 | 4,515 | 4,515 | 4,460 | 4,480 | +0.34% | 7,800 | 580億8316万 | -2.27% | 13.9 | 1.14 |
| 12/09 | 4,575 | 4,600 | 4,460 | 4,465 | -1.98% | 19,200 | 578億8869万 | -2.89% | 13.86 | 1.14 |
| 12/08 | 4,550 | 4,600 | 4,540 | 4,555 | +0.77% | 10,100 | 590億5554万 | -1.24% | 14.14 | 1.16 |
| 12/05 | 4,505 | 4,580 | 4,505 | 4,520 | -0.77% | 9,700 | 586億176万 | -2.25% | 14.03 | 1.15 |
| 12/04 | 4,495 | 4,570 | 4,495 | 4,555 | +0.77% | 13,500 | 590億5554万 | -1.85% | 14.14 | 1.16 |
| 12/03 | 4,495 | 4,535 | 4,495 | 4,520 | -0.22% | 11,000 | 586億176万 | -2.96% | 14.03 | 1.15 |
| 12/02 | 4,490 | 4,530 | 4,455 | 4,530 | +1% | 15,200 | 587億3141万 | -3.37% | 14.06 | 1.15 |
| 12/01 | 4,645 | 4,645 | 4,485 | 4,485 | -3.13% | 15,800 | 581億4799万 | -4.88% | 13.92 | 1.14 |
| 11/28 | 4,580 | 4,655 | 4,560 | 4,630 | +1.98% | 17,500 | 600億2791万 | -2.38% | 14.37 | 1.18 |
| 11/27 | 4,550 | 4,555 | 4,510 | 4,540 | +0.78% | 13,400 | 588億6106万 | -4.58% | 14.09 | 1.16 |
| 11/26 | 4,500 | 4,545 | 4,490 | 4,505 | +0.11% | 20,400 | 584億729万 | -5.58% | 13.98 | 1.15 |
| 11/25 | 4,580 | 4,580 | 4,465 | 4,500 | -0.77% | 18,800 | 583億4246万 | -6.03% | 13.97 | 1.15 |
| 11/21 | 4,400 | 4,550 | 4,375 | 4,535 | +3.07% | 20,400 | 587億9624万 | -5.54% | 14.07 | 1.16 |
| 11/20 | 4,445 | 4,520 | 4,400 | 4,400 | -0.56% | 15,700 | 570億4596万 | -8.68% | 13.65 | 1.12 |
| 11/19 | 4,425 | 4,480 | 4,395 | 4,425 | -1.01% | 27,600 | 573億7009万 | -8.52% | 13.73 | 1.13 |
| 11/18 | 4,495 | 4,495 | 4,400 | 4,470 | -0.67% | 15,800 | 579億5351万 | -7.87% | 13.87 | 1.14 |
| 11/17 | 4,530 | 4,580 | 4,465 | 4,500 | +0.33% | 20,500 | 583億4246万 | -7.52% | 13.97 | 1.15 |
| 11/14 | 4,575 | 4,585 | 4,470 | 4,485 | -1.97% | 23,500 | 581億4799万 | -8.19% | 13.92 | 1.14 |
| 11/13 | 4,560 | 4,630 | 4,515 | 4,575 | +0.33% | 23,000 | 593億1484万 | -6.77% | 14.2 | 1.17 |
| 11/12 | 4,645 | 4,670 | 4,505 | 4,560 | -1.83% | 52,900 | 591億2036万 | -7.43% | 14.15 | 1.16 |
| 11/11 | 4,790 | 4,790 | 4,580 | 4,645 | -8.02% | 78,300 | 602億2239万 | -6.05% | 14.42 | 1.18 |
| 11/10 | 4,910 | 5,060 | 4,910 | 5,050 | +1.92% | 22,100 | 654億7321万 | +1.98% | 15.67 | 1.29 |
| 11/07 | 4,890 | 4,975 | 4,890 | 4,955 | +0.71% | 10,700 | 642億4154万 | +0.28% | 15.38 | 1.26 |
| 11/06 | 4,830 | 4,980 | 4,830 | 4,920 | +2.5% | 13,700 | 637億8776万 | -0.36% | 15.27 | 1.25 |
| 11/05 | 4,860 | 4,870 | 4,650 | 4,800 | -0.72% | 19,700 | 622億3196万 | -3.01% | 14.9 | 1.22 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 930 93 6/18 | 330 33 4/1 | 836,900 8,369,000 3/18 | - | - | 71億3069万 3/31 |
| 2011年 3月期 | 1,790 179 3/25 | 380 38 10/29 38 10/27 他3件 | 8,390,600 83,906,000 3/24 | 232億717万 | 49億2666万 | 168億5437万 3/31 |
| 2012年 3月期 | 1,430 143 4/4 | 760 76 8/9 | 1,323,100 13,231,000 6/2 | 185億3980万 | 98億5332万 | 141億3174万 3/30 |
| 2013年 3月期 | 1,210 121 1/10 | 640 64 10/10 | 880,000 8,800,000 1/8 | 156億8752万 | 82億9753万 | 130億9454万 3/29 |
| 2014年 3月期 | 1,600 160 9/20 | 770 77 6/7 | 7,701,700 77,017,000 9/20 | 207億4384万 | 99億8297万 | 181億3782万 3/31 |
| 2015年 3月期 | 2,310 231 10/28 | 1,140 114 5/20 | 3,742,900 37,429,000 9/9 | 299億4913万 | 147億8009万 | 240億9705万 3/31 |
| 2016年 3月期 | 1,870 187 4/27 187 4/24 他4件 | 1,020 102 2/12 | 414,300 4,143,000 8/18 | 242億4453万 | 132億2429万 | 164億5319万 3/31 |
| 2017年 3月期 | 1,860 186 4/18 | 1,110 111 4/6 111 4/5 | 9,125,400 91,254,000 4/18 | 241億1488万 | 143億9114万 | 189億1438万 3/31 |
| 2018年 3月期 | 2,000 200 8/30 | 1,350 135 4/17 | 1,046,900 10,469,000 7/6 | 259億2998万 | 175億274万 | 213億6225万 3/30 |
| 2019年 3月期 | 1,787 5/18 | 1,404 12/25 | 247,800 7/9 | 231億6844万 | 182億285万 | 192億6341万 3/29 |
| 2020年 3月期 | 1,771 12/27 | 1,050 3/13 | 116,300 3/25 | 229億6100万 | 136億1324万 | 154億3003万 3/31 |
| 2021年 3月期 | 1,495 3/19 | 1,083 8/7 | 268,000 9/7 | 193億8266万 | 140億4108万 | 175億857万 3/31 |
| 2022年 3月期 | 2,240 9/14 | 1,260 5/13 | 209,000 8/12 | 290億4158万 | 163億3589万 | 249億437万 3/31 |
| 2023年 3月期 | 3,850 3/31 | 1,815 5/19 | 211,300 10/28 | 499億1522万 | 235億3146万 | 487億1136万 3/31 |
| 2024年 3月期 | 4,585 5/10 5/9 | 2,816 11/9 10/24 | 183,300 10/30 | 594億4449万 | 365億942万 | 459億8678万 3/29 |
| 2025年 3月期 | 4,055 12/16 | 2,917 8/5 | 118,100 10/30 | 525億7304万 | 378億1888万 | 482億2249万 3/31 |
| 最新 | 4,150 2026/4/3 | 22,100 | 538億472万 | |||
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。
