- 1925
- 2026/09/15
- 時価
- 3兆257億円
- PER 予
- 10.68倍
- 2010年以降
- 6.2-34.27倍
（2010-2026年） - PBR
- 0.98倍
- 2010年以降
- 0.74-2.06倍
（2010-2026年） - 配当 予
- 3.88%
- ROE 予
- 9.14%
- ROA 予
- 3.09%
- 資料
- Link
- CSV,JSON
大和ハウス工業（1925）の株価チャート
株価
9/15
- 前日 (9/14)
- 4,651
- 始値
- 4,680
- 高値
- 4,684
- 安値
- 4,581
- 終値 -1.38%
- 4,587
- 出来高 +30.33%
- 1,484,800
乖離率
- 株価（5日）
移動平均値 - -0.56%
4,613 - 株価（25日）
移動平均値 - -1.52%
4,658 - 出来高（5日）
移動平均値 - -8.36%
1,620,180
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 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% | - | - |
| 04/23 | 4,849 | 4,851 | 4,811 | 4,840 | +0.04% | 1,476,200 | - | -2.67% | - | - |
| 04/22 | 4,890 | 4,899 | 4,818 | 4,838 | -1.41% | 1,418,500 | - | -3.05% | - | - |
| 04/21 | 4,912 | 4,929 | 4,896 | 4,907 | -0.1% | 1,307,900 | - | -1.98% | - | - |
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 | 2,055 4/18 | 881 3/17 | 24,847,000 2/13 | - | - | +16.12% 10/30 | -20.4% 2/20 |
| 2009年 3月期 | 1,330 5/15 | 603 3/10 | 12,789,000 6/13 | - | - | +24.53% 3/24 | -30.96% 10/10 |
| 2010年 3月期 | 1,092 1/12 | 790 4/1 | 8,720,000 6/12 | - | - | +11.06% 6/25 | -11.27% 11/27 |
| 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 | +7.87% 10/8 | -13.87% 5/21 |
| 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 | +6.98% 9/29 | -10.22% 8/19 |
| 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 | +15.34% 1/4 | -5.19% 5/11 |
| 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 | +9.93% 5/13 | -14.01% 6/6 |
| 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 | +13.77% 11/14 | -7.62% 8/8 |
| 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 | +10.19% 2/2 | -14.49% 1/21 |
| 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 | +9.56% 11/28 | -10.68% 6/24 |
| 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 | +10.22% 5/11 | -11.48% 2/13 |
| 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 | +5.78% 7/26 | -16.58% 4/19 |
| 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 | +7.09% 5/28 | -22.74% 3/16 |
| 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 | +16.38% 11/24 | -10.72% 5/15 |
| 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 | +11.51% 9/14 | -7.67% 3/9 |
| 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 | +8.33% 4/28 | -5.38% 8/10 |
| 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 | +8.49% 1/11 | -5.68% 10/4 |
| 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 | +6.07% 8/27 | -12.24% 8/5 |
| 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 | +6.77% 8/13 | -6.93% 3/30 |
| 最新 | 4,587 2026/9/15 | 1,484,800 | 3兆257億 | -1.52% 4,658 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 53%（1.53倍）
- 1986/12/27 vs 1985/12/28
- 100%（2倍）
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 74%（1.74倍）
- 1999/12/30 vs 1998/12/30
- -37%（0.63倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/15 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
430円（1984/05/23） - 967%（10.67倍）
4,587円（9/15）
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。
