- 1925
- 2026/09/18
- 時価
- 3兆66億円
- PER 予
- 10.61倍
- 2010年以降
- 6.2-34.27倍
（2010-2026年） - PBR
- 0.97倍
- 2010年以降
- 0.74-2.06倍
（2010-2026年） - 配当 予
- 3.91%
- ROE 予
- 9.14%
- ROA 予
- 3.09%
- 資料
- Link
- CSV,JSON
大和ハウス工業（1925）の時価総額の推移
- 2010年3月31日
- 6329億1665万
- 2011年3月31日
- 6131億1926万
- 2012年3月30日
- 6563億1357万
- 2013年3月29日
- 1兆918億
- 2014年3月31日
- 1兆1541億
- 2015年3月31日
- 1兆5620億
- 2016年3月31日
- 2兆1016億
- 2017年3月31日
- 2兆1206億
- 2018年3月30日
- 2兆7254億
- 2019年3月29日
- 2兆3359億
- 2020年3月31日
- 1兆7782億
- 2021年3月31日
- 2兆1203億
- 2022年3月31日
- 2兆987億
- 2023年3月31日
- 2兆517億
- 2024年3月29日
- 2兆8971億
- 2025年3月31日
- 3兆545億
- 2026年3月31日
- 3兆459億
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 4,601 | 4,622 | 4,547 | 4,558 | -1.47% | 3,465,400 | - | -2.06% | - | - |
| 09/17 | 4,581 | 4,626 | 4,574 | 4,626 | +1.51% | 1,982,800 | - | -0.64% | - | - |
| 09/16 | 4,621 | 4,634 | 4,557 | 4,557 | -0.65% | 1,339,900 | - | -2.11% | - | - |
| 09/15 | 4,680 | 4,684 | 4,581 | 4,587 | -1.38% | 1,484,800 | - | -1.52% | - | - |
| 09/14 | 4,650 | 4,684 | 4,631 | 4,651 | +1.15% | 1,139,300 | - | -0.13% | - | - |
| 09/11 | 4,526 | 4,623 | 4,526 | 4,598 | +0.04% | 1,917,900 | - | -1.2% | - | - |
| 09/10 | 4,601 | 4,616 | 4,571 | 4,596 | -0.76% | 1,570,700 | - | -1.25% | - | - |
| 09/09 | 4,605 | 4,649 | 4,595 | 4,631 | -0.17% | 1,988,200 | - | -0.41% | - | - |
| 09/08 | 4,626 | 4,659 | 4,608 | 4,639 | +0.11% | 1,097,300 | - | -0.17% | - | - |
| 09/07 | 4,737 | 4,738 | 4,631 | 4,634 | -1.34% | 1,531,200 | - | -0.24% | - | - |
| 09/04 | 4,799 | 4,799 | 4,697 | 4,697 | -1.45% | 2,118,700 | - | +1.1% | - | - |
| 09/03 | 4,738 | 4,769 | 4,714 | 4,766 | +0.34% | 1,887,600 | - | +2.45% | - | - |
| 09/02 | 4,743 | 4,753 | 4,713 | 4,750 | +0.13% | 2,398,400 | - | +1.98% | - | - |
| 09/01 | 4,702 | 4,770 | 4,696 | 4,744 | +1.37% | 1,616,000 | - | +1.85% | - | - |
| 08/31 | 4,702 | 4,732 | 4,680 | 4,680 | -0.76% | 3,320,000 | - | +0.47% | - | - |
| 08/28 | 4,700 | 4,728 | 4,682 | 4,716 | 0% | 1,438,400 | - | +1.33% | - | - |
| 08/27 | 4,708 | 4,757 | 4,684 | 4,716 | -0.02% | 1,402,200 | - | +1.46% | - | - |
| 08/26 | 4,715 | 4,738 | 4,698 | 4,717 | +0.17% | 1,371,900 | - | +1.59% | - | - |
| 08/25 | 4,733 | 4,736 | 4,701 | 4,709 | +0.19% | 1,832,900 | - | +1.49% | - | - |
| 08/24 | 4,678 | 4,708 | 4,652 | 4,700 | +0.23% | 1,327,400 | - | +1.4% | - | - |
| 08/21 | 4,653 | 4,701 | 4,649 | 4,689 | +0.82% | 2,098,200 | - | +1.25% | - | - |
| 08/20 | 4,642 | 4,658 | 4,599 | 4,651 | +1.73% | 1,548,000 | - | +0.5% | - | - |
| 08/19 | 4,610 | 4,610 | 4,531 | 4,572 | -0.59% | 2,094,400 | - | -1.15% | - | - |
| 08/18 | 4,557 | 4,603 | 4,537 | 4,599 | +0.61% | 1,415,400 | - | -0.54% | - | - |
| 08/17 | 4,639 | 4,650 | 4,571 | 4,571 | -0.82% | 1,287,700 | - | -1.06% | - | - |
| 08/14 | 4,630 | 4,631 | 4,593 | 4,609 | +0.04% | 1,728,000 | - | -0.19% | - | - |
| 08/13 | 4,610 | 4,623 | 4,575 | 4,607 | -0.07% | 1,655,900 | - | -0.19% | - | - |
| 08/12 | 4,590 | 4,628 | 4,566 | 4,610 | +1.03% | 2,008,000 | - | -0.11% | - | - |
| 08/10 | 4,575 | 4,584 | 4,518 | 4,563 | -0.52% | 1,864,900 | - | -1.08% | - | - |
| 08/07 | 4,570 | 4,599 | 4,535 | 4,587 | -0.02% | 3,020,900 | - | -0.5% | - | - |
| 08/06 | 4,533 | 4,607 | 4,517 | 4,588 | +1.66% | 2,432,300 | - | -0.37% | - | - |
| 08/05 | 4,560 | 4,573 | 4,484 | 4,513 | -0.68% | 2,284,900 | - | -1.83% | - | - |
| 08/04 | 4,584 | 4,592 | 4,528 | 4,544 | -0.87% | 1,647,500 | - | -1.07% | - | - |
| 08/03 | 4,664 | 4,671 | 4,554 | 4,584 | -2.01% | 2,135,800 | - | -0.13% | - | - |
| 07/31 | 4,694 | 4,768 | 4,665 | 4,678 | -3.19% | 3,177,200 | - | +2.07% | - | - |
| 07/30 | 4,876 | 4,901 | 4,783 | 4,832 | -1.57% | 2,207,200 | - | +5.73% | - | - |
| 07/29 | 4,820 | 4,929 | 4,789 | 4,909 | +3.02% | 3,020,200 | - | +7.89% | - | - |
| 07/28 | 4,740 | 4,786 | 4,723 | 4,765 | +0.53% | 1,966,300 | - | +5.33% | - | - |
| 07/27 | 4,693 | 4,740 | 4,601 | 4,740 | +3.52% | 3,182,700 | - | +5.19% | - | - |
| 07/24 | 4,546 | 4,595 | 4,520 | 4,579 | +0.28% | 1,504,000 | - | +1.98% | - | - |
| 07/23 | 4,548 | 4,585 | 4,537 | 4,566 | -0.85% | 1,822,100 | - | +1.87% | - | - |
| 07/22 | 4,580 | 4,607 | 4,555 | 4,605 | -0.73% | 1,925,800 | - | +2.93% | - | - |
| 07/21 | 4,599 | 4,668 | 4,599 | 4,639 | +1.24% | 1,876,400 | - | +3.94% | - | - |
| 07/17 | 4,637 | 4,684 | 4,582 | 4,582 | -0.37% | 2,201,200 | - | +2.9% | - | - |
| 07/16 | 4,599 | 4,650 | 4,582 | 4,599 | -0.02% | 1,621,100 | - | +3.53% | - | - |
| 07/15 | 4,610 | 4,628 | 4,577 | 4,600 | +0.13% | 1,844,700 | - | +3.84% | - | - |
| 07/14 | 4,555 | 4,615 | 4,530 | 4,594 | +1.17% | 1,898,400 | - | +3.91% | - | - |
| 07/13 | 4,523 | 4,553 | 4,481 | 4,541 | +0.78% | 1,862,600 | - | +3.04% | - | - |
| 07/10 | 4,568 | 4,575 | 4,493 | 4,506 | -0.31% | 1,587,000 | - | +2.53% | - | - |
| 07/09 | 4,490 | 4,549 | 4,487 | 4,520 | -0.55% | 1,401,300 | - | +3.13% | - | - |
| 07/08 | 4,594 | 4,600 | 4,545 | 4,545 | -0.68% | 1,904,000 | - | +3.98% | - | - |
| 07/07 | 4,555 | 4,600 | 4,546 | 4,576 | +0.28% | 2,617,100 | - | +4.95% | - | - |
| 07/06 | 4,505 | 4,585 | 4,491 | 4,563 | +1.33% | 1,999,500 | - | +5.04% | - | - |
| 07/03 | 4,530 | 4,557 | 4,480 | 4,503 | +1.01% | 1,833,600 | - | +4% | - | - |
| 07/02 | 4,425 | 4,463 | 4,400 | 4,458 | +1.53% | 1,870,700 | - | +3.12% | - | - |
| 07/01 | 4,400 | 4,419 | 4,366 | 4,391 | -0.59% | 2,086,800 | - | +1.64% | - | - |
| 06/30 | 4,488 | 4,493 | 4,417 | 4,417 | -0.79% | 3,123,700 | - | +2.22% | - | - |
| 06/29 | 4,428 | 4,500 | 4,407 | 4,452 | +0.63% | 5,055,800 | - | +3.06% | - | - |
| 06/26 | 4,363 | 4,425 | 4,340 | 4,424 | +1.68% | 1,909,100 | - | +2.43% | - | - |
| 06/25 | 4,386 | 4,404 | 4,340 | 4,351 | +0.72% | 1,993,100 | - | +0.74% | - | - |
| 06/24 | 4,318 | 4,342 | 4,287 | 4,320 | +1.05% | 1,622,500 | - | -0.07% | - | - |
| 06/23 | 4,308 | 4,330 | 4,275 | 4,275 | -0.4% | 1,909,000 | - | -1.25% | - | - |
| 06/22 | 4,257 | 4,309 | 4,226 | 4,292 | -1.63% | 1,754,600 | - | -1.11% | - | - |
| 06/19 | 4,320 | 4,378 | 4,319 | 4,363 | -0.21% | 2,402,500 | - | +0.34% | - | - |
| 06/18 | 4,366 | 4,380 | 4,319 | 4,372 | +0.32% | 1,947,400 | - | +0.39% | - | - |
| 06/17 | 4,400 | 4,435 | 4,358 | 4,358 | +0.28% | 2,281,300 | - | -0.09% | - | - |
| 06/16 | 4,336 | 4,373 | 4,304 | 4,346 | -0.96% | 1,832,900 | - | -0.73% | - | - |
| 06/15 | 4,351 | 4,422 | 4,349 | 4,388 | +2.05% | 2,442,100 | - | -0.18% | - | - |
| 06/12 | 4,324 | 4,345 | 4,285 | 4,300 | +0.4% | 2,675,400 | - | -2.52% | - | - |
| 06/11 | 4,349 | 4,374 | 4,272 | 4,283 | -2.24% | 2,081,800 | - | -3.32% | - | - |
| 06/10 | 4,317 | 4,381 | 4,297 | 4,381 | +3.13% | 3,086,400 | - | -1.57% | - | - |
| 06/09 | 4,284 | 4,309 | 4,221 | 4,248 | -0.02% | 2,408,800 | - | -4.88% | - | - |
| 06/08 | 4,188 | 4,262 | 4,180 | 4,249 | +1.38% | 2,577,200 | - | -5.33% | - | - |
| 06/05 | 4,241 | 4,270 | 4,191 | 4,191 | -0.85% | 2,200,100 | - | -7.13% | - | - |
| 06/04 | 4,218 | 4,276 | 4,208 | 4,227 | -0.89% | 2,674,200 | - | -6.81% | - | - |
| 06/03 | 4,179 | 4,287 | 4,164 | 4,265 | +1.86% | 2,592,100 | - | -6.43% | - | - |
| 06/02 | 4,168 | 4,194 | 4,081 | 4,187 | -0.66% | 3,914,800 | - | -8.6% | - | - |
| 06/01 | 4,338 | 4,344 | 4,215 | 4,215 | -2.75% | 3,146,300 | - | -8.51% | - | - |
| 05/29 | 4,402 | 4,421 | 4,334 | 4,334 | -0.91% | 4,883,800 | - | -6.49% | - | - |
| 05/28 | 4,396 | 4,429 | 4,374 | 4,374 | -0.64% | 2,323,300 | - | -6.1% | - | - |
| 05/27 | 4,400 | 4,434 | 4,394 | 4,402 | 0% | 1,988,400 | - | -5.88% | - | - |
| 05/26 | 4,406 | 4,454 | 4,396 | 4,402 | -0.65% | 1,948,600 | - | -6.3% | - | - |
| 05/25 | 4,445 | 4,489 | 4,405 | 4,431 | +0.34% | 1,670,200 | - | -6.1% | - | - |
| 05/22 | 4,463 | 4,472 | 4,407 | 4,416 | -0.83% | 2,101,400 | - | -6.78% | - | - |
| 05/21 | 4,504 | 4,548 | 4,453 | 4,453 | -0.71% | 2,173,400 | - | -6.41% | - | - |
| 05/20 | 4,544 | 4,582 | 4,480 | 4,485 | -1.3% | 2,477,700 | - | -6.15% | - | - |
| 05/19 | 4,510 | 4,576 | 4,501 | 4,544 | +1.36% | 2,614,600 | - | -5.31% | - | - |
| 05/18 | 4,543 | 4,551 | 4,462 | 4,483 | -1.21% | 2,449,900 | - | -6.99% | - | - |
| 05/15 | 4,532 | 4,570 | 4,509 | 4,538 | 0% | 3,148,900 | - | -6.22% | - | - |
| 05/14 | 4,649 | 4,693 | 4,475 | 4,538 | -5% | 3,938,800 | - | -6.57% | - | - |
| 05/13 | 4,770 | 4,831 | 4,754 | 4,777 | -0.13% | 2,161,000 | - | -2.01% | - | - |
| 05/12 | 4,760 | 4,809 | 4,749 | 4,783 | +0.27% | 1,692,500 | - | -2.09% | - | - |
| 05/11 | 4,746 | 4,800 | 4,744 | 4,770 | -0.06% | 1,610,200 | - | -2.51% | - | - |
| 05/08 | 4,834 | 4,835 | 4,744 | 4,773 | -0.79% | 2,179,700 | - | -2.57% | - | - |
| 05/07 | 4,750 | 4,825 | 4,747 | 4,811 | +1.01% | 2,782,200 | - | -1.94% | - | - |
| 05/01 | 4,766 | 4,795 | 4,746 | 4,763 | -0.52% | 1,346,800 | - | -3.09% | - | - |
| 04/30 | 4,813 | 4,828 | 4,730 | 4,788 | -1.8% | 2,579,100 | - | -2.8% | - | - |
| 04/28 | 4,821 | 4,884 | 4,783 | 4,876 | +2.27% | 1,997,400 | - | -1.26% | - | - |
| 04/27 | 4,765 | 4,799 | 4,740 | 4,768 | -0.31% | 1,433,800 | - | -3.62% | - | - |
| 04/24 | 4,810 | 4,823 | 4,777 | 4,783 | -1.18% | 1,278,800 | - | -3.53% | - | - |
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 | 1,092 1/12 | 790 4/1 | 8,720,000 6/12 | - | - | 6329億1665万 3/31 |
| 2011年 3月期 | 1,130 3/14 | 779 7/6 | 12,879,000 3/14 | 6779億1073万 | 4673億3845万 | 6131億1926万 3/31 |
| 2012年 3月期 | 1,130 3/27 | 881 8/19 | 7,429,000 4/13 | 6779億1073万 | 5285億3040万 | 6563億1357万 3/30 |
| 2013年 3月期 | 1,899 3/15 3/13 | 967 5/21 5/18 | 8,488,000 3/8 | 1兆1392億 | 5801億2360万 | 1兆918億 3/29 |
| 2014年 3月期 | 2,330 5/15 | 1,592 3/27 | 15,827,000 7/31 | 1兆3978億 | 1兆513億 | 1兆1541億 3/31 |
| 2015年 3月期 | 2,468 3/16 | 1,673 4/14 | 7,544,600 11/4 | 1兆6299億 | 1兆1048億 | 1兆5620億 3/31 |
| 2016年 3月期 | 3,654 2/3 | 2,326 4/1 | 5,937,000 3/11 | 2兆4344億 | 1兆5361億 | 2兆1016億 3/31 |
| 2017年 3月期 | 3,367 1/6 | 2,501 8/19 | 4,892,100 5/31 | 2兆2432億 | 1兆6662億 | 2兆1206億 3/31 |
| 2018年 3月期 | 4,594 1/10 | 3,096 4/6 | 4,340,700 5/8 | 3兆606億 | 2兆626億 | 2兆7254億 3/30 |
| 2019年 3月期 | 4,293 5/15 | 3,119 9/12 | 5,427,100 10/30 | 2兆8601億 | 2兆779億 | 2兆3359億 3/29 |
| 2020年 3月期 | 3,819 11/8 | 2,231 3/17 | 6,926,900 4/22 | 2兆5443億 | 1兆4863億 | 1兆7782億 3/31 |
| 2021年 3月期 | 3,552 11/25 | 2,332 7/31 | 7,570,000 11/30 | 2兆3664億 | 1兆5536億 | 2兆1203億 3/31 |
| 2022年 3月期 | 3,900 9/17 | 3,037 3/9 | 6,280,700 5/27 | 2兆5983億 | 2兆233億 | 2兆987億 3/31 |
| 2023年 3月期 | 3,320 8/1 | 2,908 10/3 | 5,436,400 5/31 | 2兆2119億 | 1兆9375億 | 2兆517億 3/31 |
| 2024年 3月期 | 4,718 1/12 | 3,080 4/7 | 6,539,500 5/31 | 3兆1108億 | 2兆521億 | 2兆8971億 3/29 |
| 2025年 3月期 | 5,175 3/27 | 3,633 8/5 | 8,118,100 5/31 | 3兆4128億 | 2兆3954億 | 3兆545億 3/31 |
| 2026年 3月期 | 5,805 2/13 | 4,596 4/7 | 5,231,400 10/30 | 3兆8291億 | 3兆309億 | 3兆459億 3/31 |
| 最新 | 4,558 2026/9/18 | 3,465,400 | 3兆66億 | |||
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。
