- 1888
- 2026/09/30
- 時価
- 485億円
- PER 予
- 10.85倍
- 2010年以降
- 赤字-59.04倍
（2010-2026年） - PBR
- 0.9倍
- 2010年以降
- 0.21-1.69倍
（2010-2026年） - 配当 予
- 3.87%
- ROE 予
- 8.29%
- ROA 予
- 3.88%
- 資料
- Link
- CSV,JSON
若築建設（1888）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,685
- 始値
- 3,675
- 高値
- 3,765
- 安値
- 3,675
- 終値 +1.63%
- 3,745
- 出来高 -65.61%
- 11,900
乖離率
- 株価（5日）
移動平均値 - +0.19%
3,738 - 株価（25日）
移動平均値 - +0.59%
3,723 - 出来高（5日）
移動平均値 - -36.3%
18,680
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 3,675 | 3,765 | 3,675 | 3,745 | +1.63% | 11,900 | - | +0.59% | - | - |
| 09/29 | 3,845 | 3,845 | 3,665 | 3,685 | -2.38% | 34,600 | - | -1.07% | - | - |
| 09/28 | 3,765 | 3,830 | 3,755 | 3,775 | +0.27% | 16,300 | - | +1.23% | - | - |
| 09/25 | 3,730 | 3,770 | 3,725 | 3,765 | +1.21% | 12,600 | - | +1.02% | - | - |
| 09/24 | 3,695 | 3,750 | 3,695 | 3,720 | +0.68% | 18,000 | - | -0.21% | - | - |
| 09/18 | 3,695 | 3,715 | 3,660 | 3,695 | +0.68% | 14,600 | - | -1.04% | - | - |
| 09/17 | 3,650 | 3,685 | 3,640 | 3,670 | +0.96% | 12,800 | - | -1.92% | - | - |
| 09/16 | 3,650 | 3,700 | 3,635 | 3,635 | -0.55% | 12,000 | - | -3.12% | - | - |
| 09/15 | 3,625 | 3,675 | 3,625 | 3,655 | +1.11% | 11,400 | - | -2.74% | - | - |
| 09/14 | 3,590 | 3,655 | 3,590 | 3,615 | +0.98% | 9,500 | - | -3.88% | - | - |
| 09/11 | 3,505 | 3,590 | 3,505 | 3,580 | +0.28% | 21,900 | - | -4.89% | - | - |
| 09/10 | 3,555 | 3,590 | 3,495 | 3,570 | +0.28% | 20,500 | - | -5.23% | - | - |
| 09/09 | 3,610 | 3,655 | 3,555 | 3,560 | -1.39% | 22,300 | - | -5.5% | - | - |
| 09/08 | 3,705 | 3,705 | 3,610 | 3,610 | -2.56% | 11,600 | - | -4.14% | - | - |
| 09/07 | 3,675 | 3,720 | 3,675 | 3,705 | +0.82% | 10,100 | - | -1.65% | - | - |
| 09/04 | 3,680 | 3,730 | 3,675 | 3,675 | -1.21% | 16,200 | - | -2.34% | - | - |
| 09/03 | 3,720 | 3,775 | 3,700 | 3,720 | +0.27% | 14,800 | - | -1.17% | - | - |
| 09/02 | 3,740 | 3,795 | 3,695 | 3,710 | -1.98% | 17,900 | - | -1.43% | - | - |
| 09/01 | 3,795 | 3,860 | 3,780 | 3,785 | -0.66% | 14,800 | - | +0.77% | - | - |
| 08/31 | 3,870 | 3,880 | 3,770 | 3,810 | -1.55% | 17,300 | - | +1.68% | - | - |
| 08/28 | 3,905 | 3,910 | 3,850 | 3,870 | -0.39% | 10,800 | - | +3.64% | - | - |
| 08/27 | 3,890 | 3,890 | 3,860 | 3,885 | 0% | 12,600 | - | +4.46% | - | - |
| 08/26 | 3,860 | 3,920 | 3,860 | 3,885 | +0.65% | 13,400 | - | +4.94% | - | - |
| 08/25 | 3,895 | 3,950 | 3,840 | 3,860 | -0.9% | 16,300 | - | +4.81% | - | - |
| 08/24 | 3,830 | 3,895 | 3,815 | 3,895 | +2.5% | 15,600 | - | +6.36% | - | - |
| 08/21 | 3,755 | 3,830 | 3,750 | 3,800 | +0.4% | 8,700 | - | +4.34% | - | - |
| 08/20 | 3,715 | 3,810 | 3,715 | 3,785 | +2.02% | 11,100 | - | +4.36% | - | - |
| 08/19 | 3,775 | 3,775 | 3,675 | 3,710 | -2.5% | 24,100 | - | +2.77% | - | - |
| 08/18 | 3,860 | 3,865 | 3,805 | 3,805 | -1.68% | 15,000 | - | +5.84% | - | - |
| 08/17 | 3,855 | 3,970 | 3,850 | 3,870 | -0.39% | 29,000 | - | +8.16% | - | - |
| 08/14 | 3,875 | 3,895 | 3,810 | 3,885 | -0.89% | 28,700 | - | +9.25% | - | - |
| 08/13 | 3,795 | 3,930 | 3,755 | 3,920 | +3.7% | 64,700 | - | +10.95% | - | - |
| 08/12 | 3,735 | 3,780 | 3,650 | 3,780 | +1.2% | 48,900 | - | +7.66% | - | - |
| 08/10 | 3,690 | 3,750 | 3,665 | 3,735 | +1.49% | 20,300 | - | +6.96% | - | - |
| 08/07 | 3,720 | 3,880 | 3,675 | 3,680 | +0.27% | 59,500 | - | +5.93% | - | - |
| 08/06 | 3,565 | 3,700 | 3,565 | 3,670 | +2.95% | 28,900 | - | +6.16% | - | - |
| 08/05 | 3,540 | 3,590 | 3,495 | 3,565 | +0.56% | 13,000 | - | +3.63% | - | - |
| 08/04 | 3,630 | 3,635 | 3,545 | 3,545 | -2.34% | 13,200 | - | +3.41% | - | - |
| 08/03 | 3,580 | 3,645 | 3,425 | 3,630 | +0.83% | 28,000 | - | +6.26% | - | - |
| 07/31 | 3,695 | 3,700 | 3,600 | 3,600 | -2.57% | 29,200 | - | +5.88% | - | - |
| 07/30 | 3,720 | 3,750 | 3,655 | 3,695 | -0.94% | 53,300 | - | +9.19% | - | - |
| 07/29 | 3,710 | 3,795 | 3,590 | 3,730 | +6.57% | 132,100 | - | +10.85% | - | - |
| 07/28 | 3,580 | 3,580 | 3,495 | 3,500 | -2.1% | 23,000 | - | +4.67% | - | - |
| 07/27 | 3,545 | 3,580 | 3,520 | 3,575 | +2.73% | 21,400 | - | +7.23% | - | - |
| 07/24 | 3,505 | 3,520 | 3,435 | 3,480 | -0.57% | 16,000 | - | +4.82% | - | - |
| 07/23 | 3,455 | 3,520 | 3,440 | 3,500 | +1.3% | 15,000 | - | +5.64% | - | - |
| 07/22 | 3,435 | 3,475 | 3,405 | 3,455 | +1.32% | 9,000 | - | +4.54% | - | - |
| 07/21 | 3,335 | 3,435 | 3,335 | 3,410 | +2.4% | 14,100 | - | +3.36% | - | - |
| 07/17 | 3,400 | 3,420 | 3,300 | 3,330 | -2.06% | 18,100 | - | +1.03% | - | - |
| 07/16 | 3,405 | 3,435 | 3,380 | 3,400 | -0.29% | 8,900 | - | +3.28% | - | - |
| 07/15 | 3,410 | 3,440 | 3,370 | 3,410 | +1.19% | 13,900 | - | +3.84% | - | - |
| 07/14 | 3,375 | 3,435 | 3,370 | 3,370 | +0.9% | 12,600 | - | +2.84% | - | - |
| 07/13 | 3,385 | 3,395 | 3,325 | 3,340 | -1.18% | 13,800 | - | +2.02% | - | - |
| 07/10 | 3,360 | 3,385 | 3,335 | 3,380 | +2.27% | 11,800 | - | +3.33% | - | - |
| 07/09 | 3,315 | 3,345 | 3,300 | 3,305 | -0.45% | 8,300 | - | +1.04% | - | - |
| 07/08 | 3,340 | 3,350 | 3,290 | 3,320 | -1.19% | 16,300 | - | +1.53% | - | - |
| 07/07 | 3,345 | 3,420 | 3,325 | 3,360 | +1.2% | 14,400 | - | +2.78% | - | - |
| 07/06 | 3,300 | 3,370 | 3,300 | 3,320 | +0.91% | 16,400 | - | +1.62% | - | - |
| 07/03 | 3,240 | 3,300 | 3,235 | 3,290 | +1.54% | 11,400 | - | +0.67% | - | - |
| 07/02 | 3,260 | 3,305 | 3,240 | 3,240 | 0% | 14,200 | - | -0.98% | - | - |
| 07/01 | 3,235 | 3,275 | 3,225 | 3,240 | -0.92% | 10,800 | - | -1.25% | - | - |
| 06/30 | 3,295 | 3,300 | 3,220 | 3,270 | +0.77% | 14,700 | - | -0.61% | - | - |
| 06/29 | 3,275 | 3,300 | 3,245 | 3,245 | +0.15% | 15,600 | - | -1.61% | - | - |
| 06/26 | 3,205 | 3,275 | 3,205 | 3,240 | +1.09% | 10,100 | - | -1.97% | - | - |
| 06/25 | 3,260 | 3,265 | 3,205 | 3,205 | -0.31% | 8,400 | - | -3.23% | - | - |
| 06/24 | 3,235 | 3,260 | 3,210 | 3,215 | +0.16% | 7,800 | - | -3.19% | - | - |
| 06/23 | 3,195 | 3,255 | 3,195 | 3,210 | -0.77% | 11,700 | - | -3.49% | - | - |
| 06/22 | 3,215 | 3,245 | 3,185 | 3,235 | +0.47% | 5,700 | - | -3.03% | - | - |
| 06/19 | 3,310 | 3,320 | 3,220 | 3,220 | -2.72% | 16,300 | - | -3.62% | - | - |
| 06/18 | 3,330 | 3,350 | 3,310 | 3,310 | 0% | 8,300 | - | -1.49% | - | - |
| 06/17 | 3,340 | 3,375 | 3,310 | 3,310 | +0.3% | 7,800 | - | -1.81% | - | - |
| 06/16 | 3,330 | 3,330 | 3,255 | 3,300 | -0.9% | 5,400 | - | -2.54% | - | - |
| 06/15 | 3,280 | 3,370 | 3,280 | 3,330 | +3.1% | 9,400 | - | -2.17% | - | - |
| 06/12 | 3,235 | 3,265 | 3,185 | 3,230 | +1.1% | 15,100 | - | -5.5% | - | - |
| 06/11 | 3,245 | 3,245 | 3,135 | 3,195 | -1.54% | 18,800 | - | -7.04% | - | - |
| 06/10 | 3,270 | 3,295 | 3,235 | 3,245 | -1.22% | 12,500 | - | -6.13% | - | - |
| 06/09 | 3,350 | 3,360 | 3,265 | 3,285 | +0.15% | 8,100 | - | -5.39% | - | - |
| 06/08 | 3,355 | 3,360 | 3,260 | 3,280 | -2.67% | 9,900 | - | -5.88% | - | - |
| 06/05 | 3,330 | 3,410 | 3,330 | 3,370 | +2.43% | 17,600 | - | -3.85% | - | - |
| 06/04 | 3,250 | 3,350 | 3,225 | 3,290 | +0.3% | 16,200 | - | -6.35% | - | - |
| 06/03 | 3,330 | 3,330 | 3,255 | 3,280 | -1.35% | 17,100 | - | -7% | - | - |
| 06/02 | 3,305 | 3,335 | 3,245 | 3,325 | -0.45% | 19,600 | - | -6.15% | - | - |
| 06/01 | 3,430 | 3,430 | 3,310 | 3,340 | -1.76% | 17,400 | - | -6.15% | - | - |
| 05/29 | 3,450 | 3,460 | 3,400 | 3,400 | -1.45% | 13,300 | - | -4.97% | - | - |
| 05/28 | 3,425 | 3,455 | 3,400 | 3,450 | -0.58% | 15,800 | - | -4.03% | - | - |
| 05/27 | 3,490 | 3,495 | 3,445 | 3,470 | +0.29% | 10,200 | - | -3.9% | - | - |
| 05/26 | 3,460 | 3,495 | 3,400 | 3,460 | +0.73% | 14,400 | - | -4.63% | - | - |
| 05/25 | 3,445 | 3,500 | 3,415 | 3,435 | +0.73% | 12,000 | - | -5.79% | - | - |
| 05/22 | 3,425 | 3,465 | 3,400 | 3,410 | -0.73% | 13,800 | - | -6.96% | - | - |
| 05/21 | 3,410 | 3,495 | 3,400 | 3,435 | +2.84% | 19,300 | - | -6.83% | - | - |
| 05/20 | 3,425 | 3,425 | 3,290 | 3,340 | -3.47% | 29,400 | - | -9.97% | - | - |
| 05/19 | 3,365 | 3,500 | 3,365 | 3,460 | +2.82% | 25,800 | - | -7.49% | - | - |
| 05/18 | 3,660 | 3,660 | 3,350 | 3,365 | -8.93% | 48,300 | - | -10.74% | - | - |
| 05/15 | 3,705 | 3,735 | 3,645 | 3,695 | +3.65% | 27,600 | - | -2.76% | - | - |
| 05/14 | 3,665 | 3,670 | 3,555 | 3,565 | -3.65% | 17,100 | - | -6.6% | - | - |
| 05/13 | 3,730 | 3,770 | 3,690 | 3,700 | -0.94% | 11,500 | - | -3.67% | - | - |
| 05/12 | 3,685 | 3,775 | 3,685 | 3,735 | +0.95% | 16,400 | - | -3.21% | - | - |
| 05/11 | 3,705 | 3,755 | 3,665 | 3,700 | +0.27% | 13,000 | - | -4.64% | - | - |
| 05/08 | 3,745 | 3,745 | 3,650 | 3,690 | 0% | 11,600 | - | -5.29% | - | - |
| 05/07 | 3,695 | 3,785 | 3,690 | 3,690 | +1.79% | 13,100 | - | -5.67% | - | - |
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 | 1,700 170 6/7 | 630 63 1/22 63 1/18 他2件 | 754,800 7,548,000 5/11 | - | - | +19.63% 6/7 | -25.5% 1/16 |
| 2009年 3月期 | 1,010 101 6/18 | 150 15 2/20 | 1,243,800 12,438,000 2/20 | - | - | +71.28% 4/7 | -46.88% 2/20 |
| 2010年 3月期 | 930 93 6/18 | 330 33 4/1 | 836,900 8,369,000 3/18 | - | - | +32.3% 6/18 | -26.11% 7/13 |
| 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 | +170.44% 3/24 | -18.66% 5/19 |
| 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 | +22.63% 9/5 | -19.12% 5/25 |
| 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 | +21.44% 12/3 | -22.54% 5/11 |
| 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 | +38.56% 9/20 | -21.81% 6/7 |
| 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 | +28.13% 9/9 | -17.42% 5/19 |
| 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 | +39.79% 4/18 | -19.48% 2/12 |
| 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 | +10.55% 8/1 | -12.33% 6/16 |
| 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 | +10.11% 5/22 | -10.86% 11/15 |
| 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 | +10.74% 11/28 | -14.52% 12/25 |
| 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 | +8.15% 7/4 | -25.44% 3/13 |
| 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 | +12.36% 9/4 | -6.96% 4/21 |
| 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 | +14.95% 2/16 | -9.23% 1/27 |
| 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 | +16.33% 3/15 | -7.95% 9/20 |
| 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 | +15.8% 3/14 | -16.75% 6/1 |
| 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 | +13.33% 8/27 | -9.73% 4/7 |
| 2026年 3月期 | 6,170 8/26 | 3,400 4/7 | 128,600 2/13 | 799億9400万 | 440億8097万 | +27.38% 8/7 | -12.15% 10/2 |
| 最新 | 3,745 2026/9/30 | 11,900 | 485億5389万 | +0.59% 3,723 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%（0.99倍）
- 1985/12/28 vs 1984/12/28
- 167%（2.67倍）
- 1986/12/27 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 144%（2.44倍）
- 1990/12/28 vs 1989/12/29
- -64%（0.36倍）
- 1991/12/30 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- 32%（1.32倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/30 vs 1997/12/30
- 46%（1.46倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 119%（2.19倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -61%（0.39倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 131%（2.31倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/30 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
150円（2009/02/20） - 2397%（24.97倍）
3,745円（9/30）
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。
