- 1893
- 2026/09/25
- 時価
- 4344億円
- PER 予
- 11.73倍
- 2010年以降
- 5.05-312.08倍
（2010-2026年） - PBR
- 2.14倍
- 2010年以降
- 0.37-3.11倍
（2010-2026年） - 配当 予
- 3.42%
- ROE 予
- 18.26%
- ROA 予
- 4.48%
- 資料
- Link
- CSV,JSON
五洋建設（1893）の時価総額の推移
- 2010年3月31日
- 317億342万
- 2011年3月31日
- 592億469万
- 2012年3月30日
- 757億9344万
- 2013年3月29日
- 672億1305万
- 2014年3月31日
- 1003億5286万
- 2015年3月31日
- 1255億1219万
- 2016年3月31日
- 1346億6076万
- 2017年3月31日
- 1538億1597万
- 2018年3月30日
- 2223億6287万
- 2019年3月29日
- 1463億8911万
- 2020年3月31日
- 1623億7738万
- 2021年3月31日
- 2476億9654万
- 2022年3月31日
- 1747億5182万
- 2023年3月31日
- 1802億1977万
- 2024年3月29日
- 2213億3369万
- 2025年3月31日
- 2003億6680万
- 2026年3月31日
- 4443億711万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,552 | 1,555 | 1,519 | 1,519 | -2.5% | 2,508,100 | - | +2.7% | - | - |
| 09/24 | 1,595 | 1,595 | 1,554 | 1,558 | -1.52% | 1,635,800 | - | +5.63% | - | - |
| 09/18 | 1,583 | 1,601 | 1,565 | 1,582 | -0.06% | 2,655,400 | - | +7.47% | - | - |
| 09/17 | 1,600 | 1,621 | 1,569 | 1,583 | +0.06% | 2,655,200 | - | +7.98% | - | - |
| 09/16 | 1,546 | 1,597 | 1,545 | 1,582 | +1.8% | 2,723,400 | - | +8.36% | - | - |
| 09/15 | 1,502 | 1,566 | 1,496 | 1,554 | +2.37% | 3,123,400 | - | +6.95% | - | - |
| 09/14 | 1,443 | 1,529 | 1,440 | 1,518 | +5.56% | 3,070,200 | - | +4.91% | - | - |
| 09/11 | 1,420 | 1,466 | 1,415 | 1,438 | -2.04% | 1,930,800 | - | -0.55% | - | - |
| 09/10 | 1,482 | 1,500 | 1,453 | 1,468 | -2.78% | 2,430,700 | - | +1.17% | - | - |
| 09/09 | 1,469 | 1,528 | 1,461 | 1,510 | +3.71% | 2,959,100 | - | +3.85% | - | - |
| 09/08 | 1,463 | 1,485 | 1,451 | 1,456 | -0.61% | 1,908,700 | - | +0.14% | - | - |
| 09/07 | 1,469 | 1,473 | 1,454 | 1,465 | +1.31% | 1,744,400 | - | +0.62% | - | - |
| 09/04 | 1,446 | 1,447 | 1,421 | 1,446 | +0.56% | 1,233,300 | - | -0.82% | - | - |
| 09/03 | 1,438 | 1,452 | 1,427 | 1,438 | +0.35% | 1,159,300 | - | -1.37% | - | - |
| 09/02 | 1,477 | 1,487 | 1,433 | 1,433 | -4.34% | 1,879,000 | - | -1.71% | - | - |
| 09/01 | 1,458 | 1,509 | 1,451 | 1,498 | +2.88% | 2,915,100 | - | +2.46% | - | - |
| 08/31 | 1,433 | 1,459 | 1,425 | 1,456 | +0.28% | 1,476,200 | - | -0.68% | - | - |
| 08/28 | 1,454 | 1,472 | 1,444 | 1,452 | -0.27% | 2,568,200 | - | -1.22% | - | - |
| 08/27 | 1,462 | 1,465 | 1,450 | 1,456 | +0.48% | 1,216,300 | - | -1.36% | - | - |
| 08/26 | 1,413 | 1,457 | 1,410 | 1,449 | +1.05% | 1,325,700 | - | -2.23% | - | - |
| 08/25 | 1,441 | 1,453 | 1,426 | 1,434 | -0.42% | 1,278,400 | - | -3.56% | - | - |
| 08/24 | 1,421 | 1,455 | 1,417 | 1,440 | +0.42% | 1,759,700 | - | -3.42% | - | - |
| 08/21 | 1,402 | 1,435 | 1,401 | 1,434 | +0.42% | 2,082,700 | - | -4.27% | - | - |
| 08/20 | 1,382 | 1,434 | 1,378 | 1,428 | +4.46% | 2,950,200 | - | -5.18% | - | - |
| 08/19 | 1,409 | 1,410 | 1,360 | 1,367 | -5% | 3,192,300 | - | -9.65% | - | - |
| 08/18 | 1,469 | 1,479 | 1,436 | 1,439 | -1.77% | 1,410,200 | - | -5.45% | - | - |
| 08/17 | 1,460 | 1,492 | 1,453 | 1,465 | +1.81% | 1,934,100 | - | -4.25% | - | - |
| 08/14 | 1,438 | 1,448 | 1,420 | 1,439 | +0.84% | 1,904,900 | - | -6.32% | - | - |
| 08/13 | 1,428 | 1,432 | 1,415 | 1,427 | +0.56% | 2,705,500 | - | -7.64% | - | - |
| 08/12 | 1,400 | 1,419 | 1,396 | 1,419 | +1.28% | 2,999,300 | - | -8.8% | - | - |
| 08/10 | 1,440 | 1,500 | 1,391 | 1,401 | -6.6% | 5,759,300 | - | -10.76% | - | - |
| 08/07 | 1,553 | 1,554 | 1,497 | 1,500 | -3.23% | 2,370,300 | - | -5.18% | - | - |
| 08/06 | 1,558 | 1,592 | 1,533 | 1,550 | -0.06% | 2,091,000 | - | -2.45% | - | - |
| 08/05 | 1,550 | 1,562 | 1,535 | 1,551 | +2.31% | 1,989,500 | - | -2.7% | - | - |
| 08/04 | 1,500 | 1,524 | 1,496 | 1,516 | +1.4% | 1,454,900 | - | -5.25% | - | - |
| 08/03 | 1,496 | 1,498 | 1,437 | 1,495 | -0.86% | 1,795,100 | - | -6.97% | - | - |
| 07/31 | 1,520 | 1,538 | 1,488 | 1,508 | +3.22% | 2,083,500 | - | -6.68% | - | - |
| 07/30 | 1,424 | 1,487 | 1,415 | 1,461 | +1.18% | 1,964,900 | - | -9.98% | - | - |
| 07/29 | 1,532 | 1,538 | 1,404 | 1,444 | -5.31% | 3,542,600 | - | -11.57% | - | - |
| 07/28 | 1,569 | 1,572 | 1,512 | 1,525 | -3.72% | 1,468,500 | - | -7.24% | - | - |
| 07/27 | 1,593 | 1,601 | 1,552 | 1,584 | +0.96% | 1,282,900 | - | -4.17% | - | - |
| 07/24 | 1,606 | 1,608 | 1,560 | 1,569 | -2.3% | 1,072,300 | - | -5.48% | - | - |
| 07/23 | 1,600 | 1,610 | 1,587 | 1,606 | +0.82% | 1,174,900 | - | -3.89% | - | - |
| 07/22 | 1,594 | 1,626 | 1,583 | 1,593 | +0.31% | 1,224,600 | - | -5.12% | - | - |
| 07/21 | 1,550 | 1,592 | 1,523 | 1,588 | +3.52% | 1,887,500 | - | -5.87% | - | - |
| 07/17 | 1,576 | 1,587 | 1,496 | 1,534 | -4.72% | 3,215,000 | - | -9.55% | - | - |
| 07/16 | 1,610 | 1,650 | 1,610 | 1,610 | -1.41% | 1,298,100 | - | -5.35% | - | - |
| 07/15 | 1,618 | 1,652 | 1,610 | 1,633 | +1.68% | 1,342,000 | - | -4.05% | - | - |
| 07/14 | 1,587 | 1,616 | 1,563 | 1,606 | +1.2% | 1,645,900 | - | -5.64% | - | - |
| 07/13 | 1,640 | 1,643 | 1,576 | 1,587 | -2.52% | 1,677,900 | - | -6.87% | - | - |
| 07/10 | 1,645 | 1,658 | 1,625 | 1,628 | -0.37% | 1,450,500 | - | -4.46% | - | - |
| 07/09 | 1,658 | 1,662 | 1,632 | 1,634 | -1.68% | 1,291,800 | - | -4.28% | - | - |
| 07/08 | 1,700 | 1,703 | 1,662 | 1,662 | -2.52% | 1,533,500 | - | -2.58% | - | - |
| 07/07 | 1,757 | 1,784 | 1,705 | 1,705 | -2.96% | 1,860,600 | - | +0.06% | - | - |
| 07/06 | 1,714 | 1,768 | 1,710 | 1,757 | +2.93% | 1,278,100 | - | +3.29% | - | - |
| 07/03 | 1,689 | 1,716 | 1,656 | 1,707 | +2.09% | 1,540,700 | - | +0.53% | - | - |
| 07/02 | 1,664 | 1,702 | 1,647 | 1,672 | +0.42% | 1,273,200 | - | -1.7% | - | - |
| 07/01 | 1,707 | 1,748 | 1,662 | 1,665 | -2% | 1,396,400 | - | -2.29% | - | - |
| 06/30 | 1,744 | 1,750 | 1,679 | 1,699 | -0.88% | 1,619,100 | - | -0.59% | - | - |
| 06/29 | 1,721 | 1,754 | 1,682 | 1,714 | +0.06% | 1,590,300 | - | -0.06% | - | - |
| 06/26 | 1,676 | 1,722 | 1,668 | 1,713 | +2.21% | 1,334,500 | - | -0.29% | - | - |
| 06/25 | 1,763 | 1,765 | 1,674 | 1,676 | -2.73% | 1,382,500 | - | -2.39% | - | - |
| 06/24 | 1,723 | 1,743 | 1,704 | 1,723 | +0.41% | 1,274,800 | - | +0.23% | - | - |
| 06/23 | 1,770 | 1,788 | 1,716 | 1,716 | -2.05% | 1,444,600 | - | -0.17% | - | - |
| 06/22 | 1,741 | 1,763 | 1,718 | 1,752 | -0.62% | 1,181,000 | - | +1.74% | - | - |
| 06/19 | 1,843 | 1,866 | 1,761 | 1,763 | -4.08% | 2,494,900 | - | +2.32% | - | - |
| 06/18 | 1,805 | 1,853 | 1,801 | 1,838 | +2.22% | 1,639,300 | - | +6.18% | - | - |
| 06/17 | 1,796 | 1,829 | 1,789 | 1,798 | +0.78% | 1,216,700 | - | +3.57% | - | - |
| 06/16 | 1,802 | 1,805 | 1,757 | 1,784 | -1.98% | 1,887,100 | - | +2.06% | - | - |
| 06/15 | 1,782 | 1,820 | 1,765 | 1,820 | +9.11% | 2,644,900 | - | +3.23% | - | - |
| 06/12 | 1,649 | 1,702 | 1,640 | 1,668 | +3.03% | 2,023,200 | - | -5.92% | - | - |
| 06/11 | 1,608 | 1,619 | 1,572 | 1,619 | -1.04% | 2,051,400 | - | -9.04% | - | - |
| 06/10 | 1,634 | 1,661 | 1,607 | 1,636 | -1.03% | 1,596,000 | - | -8.5% | - | - |
| 06/09 | 1,633 | 1,683 | 1,625 | 1,653 | +2.99% | 2,056,100 | - | -7.81% | - | - |
| 06/08 | 1,658 | 1,675 | 1,589 | 1,605 | -5.48% | 2,501,000 | - | -10.68% | - | - |
| 06/05 | 1,609 | 1,715 | 1,600 | 1,698 | +5.53% | 2,142,300 | - | -5.98% | - | - |
| 06/04 | 1,604 | 1,644 | 1,598 | 1,609 | -0.68% | 1,365,200 | - | -10.86% | - | - |
| 06/03 | 1,607 | 1,631 | 1,586 | 1,620 | +0.56% | 1,811,500 | - | -10.3% | - | - |
| 06/02 | 1,652 | 1,653 | 1,593 | 1,611 | -4.79% | 2,508,800 | - | -10.85% | - | - |
| 06/01 | 1,766 | 1,776 | 1,692 | 1,692 | -4.89% | 1,939,100 | - | -6.42% | - | - |
| 05/29 | 1,761 | 1,828 | 1,742 | 1,779 | +1.48% | 2,924,300 | - | -1.6% | - | - |
| 05/28 | 1,761 | 1,808 | 1,734 | 1,753 | -1.52% | 1,452,300 | - | -2.83% | - | - |
| 05/27 | 1,861 | 1,889 | 1,780 | 1,780 | -4.15% | 1,723,800 | - | -1.22% | - | - |
| 05/26 | 1,790 | 1,906 | 1,781 | 1,857 | +4.03% | 2,804,400 | - | +3.22% | - | - |
| 05/25 | 1,758 | 1,822 | 1,755 | 1,785 | +5.31% | 2,391,500 | - | -0.45% | - | - |
| 05/22 | 1,715 | 1,719 | 1,682 | 1,695 | -1.45% | 1,525,100 | - | -5.41% | - | - |
| 05/21 | 1,730 | 1,752 | 1,708 | 1,720 | +0.47% | 1,591,800 | - | -4.12% | - | - |
| 05/20 | 1,784 | 1,790 | 1,697 | 1,712 | -5.05% | 2,310,600 | - | -4.62% | - | - |
| 05/19 | 1,795 | 1,861 | 1,789 | 1,803 | +0.9% | 2,499,800 | - | +0.22% | - | - |
| 05/18 | 1,936 | 1,936 | 1,781 | 1,787 | -8.03% | 3,386,900 | - | -0.78% | - | - |
| 05/15 | 1,980 | 2,005 | 1,905 | 1,943 | -1.87% | 2,735,300 | - | +7.94% | - | - |
| 05/14 | 2,081 | 2,090 | 1,973 | 1,980 | -5.26% | 3,832,300 | - | +10.37% | - | - |
| 05/13 | 2,131 | 2,151 | 2,070 | 2,090 | -3.51% | 3,158,800 | - | +16.96% | - | - |
| 05/12 | 2,070 | 2,172 | 2,051 | 2,166 | +4.84% | 7,126,500 | - | +22.23% | - | - |
| 05/11 | 1,960 | 2,095 | 1,960 | 2,066 | +12.9% | 9,816,600 | - | +17.72% | - | - |
| 05/08 | 1,857 | 1,859 | 1,763 | 1,830 | -0.54% | 4,441,200 | - | +5.35% | - | - |
| 05/07 | 1,800 | 1,862 | 1,798 | 1,840 | +4.55% | 3,632,900 | - | +6.24% | - | - |
| 05/01 | 1,770 | 1,777 | 1,714 | 1,760 | +0.57% | 1,933,000 | - | +1.79% | - | - |
| 04/30 | 1,792 | 1,793 | 1,722 | 1,750 | -3.69% | 2,652,900 | - | +1.21% | - | - |
| 04/28 | 1,694 | 1,821 | 1,685 | 1,817 | +8.22% | 3,720,800 | - | +4.97% | - | - |
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 | 152 6/19 | 83 12/18 12/15 他2件 | 5,130,000 3/18 | - | - | 317億342万 3/31 |
| 2011年 3月期 | 241 3/24 | 106 7/1 | 52,615,500 3/23 | 592億2888万 | 260億5087万 | 592億469万 3/31 |
| 2012年 3月期 | 285 2/8 2/7 | 144 8/9 | 20,163,000 5/6 | 700億4245万 | 353億8987万 | 757億9344万 3/30 |
| 2013年 3月期 | 268 4/2 | 163 6/4 | 10,332,000 1/8 | 658億6448万 | 400億5936万 | 672億1305万 3/29 |
| 2014年 3月期 | 418 1/17 | 209 6/27 | 22,840,500 9/24 | 1195億5381万 | 513億6446万 | 1003億5286万 3/31 |
| 2015年 3月期 | 472 2/16 | 267 5/21 | 23,805,500 9/9 | 1349億9856万 | 763億6571万 | 1255億1219万 3/31 |
| 2016年 3月期 | 628 8/18 | 412 1/21 | 7,908,200 8/7 | 1796億1673万 | 1178億3773万 | 1346億6076万 3/31 |
| 2017年 3月期 | 634 10/31 | 430 4/6 | 7,452,100 11/14 | 1813億3281万 | 1229億8598万 | 1538億1597万 3/31 |
| 2018年 3月期 | 888 1/23 | 524 4/12 | 6,220,700 5/11 | 2539億8035万 | 1498億7128万 | 2223億6287万 3/30 |
| 2019年 3月期 | 873 5/2 | 502 3/28 | 12,612,300 2/8 | 2496億9014万 | 1435億7898万 | 1463億8911万 3/29 |
| 2020年 3月期 | 709 2/10 | 424 3/17 | 6,286,900 5/10 | 2027億8386万 | 1212億6989万 | 1623億7738万 3/31 |
| 2021年 3月期 | 948 1/15 1/13 | 501 4/21 | 4,709,900 8/5 | 2711億4118万 | 1432億9296万 | 2476億9654万 3/31 |
| 2022年 3月期 | 909 4/9 | 558 3/9 | 3,917,400 8/5 | 2599億8664万 | 1595億9576万 | 1747億5182万 3/31 |
| 2023年 3月期 | 749 6/30 | 604 1/6 | 4,009,200 11/11 | 2142億2441万 | 1727億5240万 | 1802億1977万 3/31 |
| 2024年 3月期 | 952 9/19 | 609 4/6 | 5,525,700 5/15 | 2722億8524万 | 1741億8247万 | 2213億3369万 3/29 |
| 2025年 3月期 | 805 4/30 | 538 8/5 | 8,944,300 5/14 | 2302億4119万 | 1538億7548万 | 2003億6680万 3/31 |
| 2026年 3月期 | 2,257 2/12 | 634 4/7 | 12,637,900 2/10 | 6455億3339万 | 1813億3281万 | 4443億711万 3/31 |
| 最新 | 1,519 2026/9/25 | 2,508,100 | 4344億5512万 | |||
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。
