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
10/14	2,182	2,196	2,170	2,186	-0.23%	3,936,800	-	-2.5%	-	-
10/13	2,177	2,192	2,157	2,191	+1.53%	4,775,700	-	-2.62%	-	-
10/09	2,165	2,178	2,156	2,158	-0.37%	4,508,900	-	-4.39%	-	-
10/08	2,145	2,168	2,126	2,166	+0.6%	4,567,400	-	-4.37%	-	-
10/07	2,171	2,183	2,153	2,153	0%	3,932,800	-	-5.24%	-	-
10/06	2,151	2,165	2,150	2,153	-0.05%	3,562,400	-	-5.61%	-	-
10/05	2,158	2,170	2,148	2,154	+0.42%	4,404,500	-	-5.9%	-	-
10/02	2,170	2,176	2,145	2,145	-1.42%	4,515,600	-	-6.62%	-	-
10/01	2,183	2,196	2,173	2,176	-0.91%	5,185,900	-	-5.6%	-	-
10/01	株式分割 1→2
09/30	2,186	2,206	2,172	2,196	+1.01%	6,550,300	-	-5.02%	-	-
09/29	2,204	2,214	2,169	2,174	-3.83%	5,481,600	-	-6.21%	-	-
09/28	2,278	2,296	2,261	2,261	-0.66%	4,946,400	-	-2.73%	-	-
09/25	2,267	2,280	2,260	2,276	+0.42%	4,667,800	-	-2.13%	-	-
09/24	2,271	2,291	2,266	2,266	-0.57%	4,876,200	-	-2.58%	-	-
09/18	2,301	2,311	2,274	2,279	-1.47%	6,930,800	-	-2.06%	-	-
09/17	2,291	2,313	2,287	2,313	+1.51%	3,965,600	-	-0.64%	-	-
09/16	2,311	2,317	2,279	2,279	-0.65%	2,679,800	-	-2.13%	-	-
09/15	2,340	2,342	2,291	2,294	-1.38%	2,969,600	-	-1.52%	-	-
09/14	2,325	2,342	2,316	2,326	+1.15%	2,278,600	-	-0.11%	-	-
09/11	2,263	2,312	2,263	2,299	+0.04%	3,835,800	-	-1.2%	-	-
09/10	2,301	2,308	2,286	2,298	-0.76%	3,141,400	-	-1.25%	-	-
09/09	2,303	2,325	2,298	2,316	-0.17%	3,976,400	-	-0.41%	-	-
09/08	2,313	2,330	2,304	2,320	+0.11%	2,194,600	-	-0.15%	-	-
09/07	2,369	2,369	2,316	2,317	-1.34%	3,062,400	-	-0.22%	-	-
09/04	2,400	2,400	2,349	2,349	-1.45%	4,237,400	-	+1.1%	-	-
09/03	2,369	2,385	2,357	2,383	+0.34%	3,775,200	-	+2.45%	-	-
09/02	2,372	2,377	2,357	2,375	+0.13%	4,796,800	-	+1.98%	-	-
09/01	2,351	2,385	2,348	2,372	+1.37%	3,232,000	-	+1.85%	-	-
08/31	2,351	2,366	2,340	2,340	-0.76%	6,640,000	-	+0.47%	-	-
08/28	2,350	2,364	2,341	2,358	0%	2,876,800	-	+1.33%	-	-
08/27	2,354	2,379	2,342	2,358	-0.02%	2,804,400	-	+1.46%	-	-
08/26	2,358	2,369	2,349	2,359	+0.17%	2,743,800	-	+1.57%	-	-
08/25	2,367	2,368	2,351	2,355	+0.19%	3,665,800	-	+1.49%	-	-
08/24	2,339	2,354	2,326	2,350	+0.23%	2,654,800	-	+1.38%	-	-
08/21	2,327	2,351	2,325	2,345	+0.82%	4,196,400	-	+1.23%	-	-
08/20	2,321	2,329	2,300	2,326	+1.73%	3,096,000	-	+0.5%	-	-
08/19	2,305	2,305	2,266	2,286	-0.59%	4,188,800	-	-1.17%	-	-
08/18	2,279	2,302	2,269	2,300	+0.61%	2,830,800	-	-0.54%	-	-
08/17	2,320	2,325	2,286	2,286	-0.82%	2,575,400	-	-1.06%	-	-
08/14	2,315	2,316	2,297	2,305	+0.04%	3,456,000	-	-0.19%	-	-
08/13	2,305	2,312	2,288	2,304	-0.07%	3,311,800	-	-0.19%	-	-
08/12	2,295	2,314	2,283	2,305	+1.03%	4,016,000	-	-0.09%	-	-
08/10	2,288	2,292	2,259	2,282	-0.52%	3,729,800	-	-1.06%	-	-
08/07	2,285	2,300	2,268	2,294	-0.02%	6,041,800	-	-0.5%	-	-
08/06	2,267	2,304	2,259	2,294	+1.66%	4,864,600	-	-0.39%	-	-
08/05	2,280	2,287	2,242	2,257	-0.68%	4,569,800	-	-1.85%	-	-
08/04	2,292	2,296	2,264	2,272	-0.87%	3,295,000	-	-1.09%	-	-
08/03	2,332	2,336	2,277	2,292	-2.01%	4,271,600	-	-0.13%	-	-
07/31	2,347	2,384	2,333	2,339	-3.19%	6,354,400	-	+2.05%	-	-
07/30	2,438	2,451	2,392	2,416	-1.57%	4,414,400	-	+5.73%	-	-
07/29	2,410	2,465	2,395	2,455	+3.02%	6,040,400	-	+7.89%	-	-
07/28	2,370	2,393	2,362	2,383	+0.53%	3,932,600	-	+5.33%	-	-
07/27	2,347	2,370	2,301	2,370	+3.52%	6,365,400	-	+5.19%	-	-
07/24	2,273	2,298	2,260	2,290	+0.28%	3,008,000	-	+1.98%	-	-
07/23	2,274	2,293	2,269	2,283	-0.85%	3,644,200	-	+1.87%	-	-
07/22	2,290	2,304	2,278	2,303	-0.73%	3,851,600	-	+2.93%	-	-
07/21	2,300	2,334	2,300	2,320	+1.24%	3,752,800	-	+3.92%	-	-
07/17	2,319	2,342	2,291	2,291	-0.37%	4,402,400	-	+2.87%	-	-
07/16	2,300	2,325	2,291	2,300	-0.02%	3,242,200	-	+3.53%	-	-
07/15	2,305	2,314	2,289	2,300	+0.13%	3,689,400	-	+3.84%	-	-
07/14	2,278	2,308	2,265	2,297	+1.17%	3,796,800	-	+3.94%	-	-
07/13	2,262	2,277	2,241	2,271	+0.78%	3,725,200	-	+3.06%	-	-
07/10	2,284	2,288	2,247	2,253	-0.31%	3,174,000	-	+2.5%	-	-
07/09	2,245	2,275	2,244	2,260	-0.55%	2,802,600	-	+3.15%	-	-
07/08	2,297	2,300	2,273	2,273	-0.68%	3,808,000	-	+4%	-	-
07/07	2,278	2,300	2,273	2,288	+0.28%	5,234,200	-	+4.95%	-	-
07/06	2,253	2,293	2,246	2,282	+1.33%	3,999,000	-	+5.04%	-	-
07/03	2,265	2,279	2,240	2,252	+1.01%	3,667,200	-	+4%	-	-
07/02	2,213	2,232	2,200	2,229	+1.53%	3,741,400	-	+3.1%	-	-
07/01	2,200	2,210	2,183	2,196	-0.59%	4,173,600	-	+1.64%	-	-
06/30	2,244	2,247	2,209	2,209	-0.79%	6,247,400	-	+2.25%	-	-
06/29	2,214	2,250	2,204	2,226	+0.63%	10,111,600	-	+3.06%	-	-
06/26	2,182	2,213	2,170	2,212	+1.68%	3,818,200	-	+2.41%	-	-
06/25	2,193	2,202	2,170	2,176	+0.72%	3,986,200	-	+0.76%	-	-
06/24	2,159	2,171	2,144	2,160	+1.05%	3,245,000	-	-0.05%	-	-
06/23	2,154	2,165	2,138	2,138	-0.4%	3,818,000	-	-1.27%	-	-
06/22	2,129	2,155	2,113	2,146	-1.63%	3,509,200	-	-1.11%	-	-
06/19	2,160	2,189	2,160	2,182	-0.21%	4,805,000	-	+0.34%	-	-
06/18	2,183	2,190	2,160	2,186	+0.32%	3,894,800	-	+0.41%	-	-
06/17	2,200	2,218	2,179	2,179	+0.28%	4,562,600	-	-0.09%	-	-
06/16	2,168	2,187	2,152	2,173	-0.96%	3,665,800	-	-0.73%	-	-
06/15	2,176	2,211	2,175	2,194	+2.05%	4,884,200	-	-0.18%	-	-
06/12	2,162	2,173	2,143	2,150	+0.4%	5,350,800	-	-2.54%	-	-
06/11	2,175	2,187	2,136	2,142	-2.24%	4,163,600	-	-3.32%	-	-
06/10	2,159	2,191	2,149	2,191	+3.13%	6,172,800	-	-1.59%	-	-
06/09	2,142	2,155	2,111	2,124	-0.02%	4,817,600	-	-4.88%	-	-
06/08	2,094	2,131	2,090	2,125	+1.38%	5,154,400	-	-5.33%	-	-
06/05	2,121	2,135	2,096	2,096	-0.85%	4,400,200	-	-7.16%	-	-
06/04	2,109	2,138	2,104	2,114	-0.89%	5,348,400	-	-6.81%	-	-
06/03	2,090	2,144	2,082	2,133	+1.86%	5,184,200	-	-6.43%	-	-
06/02	2,084	2,097	2,041	2,094	-0.66%	7,829,600	-	-8.62%	-	-
06/01	2,169	2,172	2,108	2,108	-2.75%	6,292,600	-	-8.53%	-	-
05/29	2,201	2,211	2,167	2,167	-0.91%	9,767,600	-	-6.51%	-	-
05/28	2,198	2,215	2,187	2,187	-0.64%	4,646,600	-	-6.1%	-	-
05/27	2,200	2,217	2,197	2,201	0%	3,976,800	-	-5.9%	-	-
05/26	2,203	2,227	2,198	2,201	-0.65%	3,897,200	-	-6.3%	-	-
05/25	2,223	2,245	2,203	2,216	+0.34%	3,340,400	-	-6.08%	-	-
05/22	2,232	2,236	2,204	2,208	-0.83%	4,202,800	-	-6.8%	-	-
05/21	2,252	2,274	2,227	2,227	-0.71%	4,346,800	-	-6.41%	-	-
05/20	2,272	2,291	2,240	2,243	-1.3%	4,955,400	-	-6.17%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	546 1,092 1/12	395 790 4/1	17,440,000 8,720,000 6/12	17.14	12.4	0.53	0.38	-	-	1.03倍 3/31
2011年 3月期	565 1,130 3/14	390 779 7/6	25,758,000 12,879,000 3/14	12.43	8.57	0.53	0.37	6779億1073万	4673億3845万	0.97倍 3/31
2012年 3月期	565 1,130 3/27	441 881 8/19	14,858,000 7,429,000 4/13	10.21	7.96	0.52	0.4	6779億1169万	5285億3115万	1倍 3/30
2013年 3月期	950 1,899 3/15 1,899 3/13	484 967 5/21 967 5/18	16,976,000 8,488,000 3/8	8.6	4.38	0.78	0.4	1兆1392億	5801億2442万	1.49倍 3/29
2014年 3月期	1,165 2,330 5/15	796 1,592 3/27	31,654,000 15,827,000 7/31	7.23	4.94	0.78	0.53	1兆3978億	1兆513億	1.17倍 3/31
2015年 3月期	1,234 2,468 3/16	837 1,673 4/14	15,089,200 7,544,600 11/4	6.94	4.71	0.74	0.5	1兆6299億	1兆1048億	1.41倍 3/31
2016年 3月期	1,827 3,654 2/3	1,163 2,326 4/1	11,874,000 5,937,000 3/11	11.68	7.44	1.04	0.66	2兆4344億	1兆5361億	1.8倍 3/31
2017年 3月期	1,684 3,367 1/6	1,251 2,501 8/19	9,784,200 4,892,100 5/31	5.54	4.11	0.85	0.63	2兆2432億	1兆6662億	1.62倍 3/31
2018年 3月期	2,297 4,594 1/10	1,548 3,096 4/6	8,681,400 4,340,700 5/8	6.45	4.35	1.04	0.7	3兆606億	2兆626億	1.85倍 3/30
2019年 3月期	2,147 4,293 5/15	1,560 3,119 9/12	10,854,200 5,427,100 10/30	6.01	4.36	0.89	0.65	2兆8601億	2兆779億	1.46倍 3/29
2020年 3月期	1,910 3,819 11/8	1,116 2,231 3/17	13,853,800 6,926,900 4/22	5.43	3.17	0.73	0.43	2兆5443億	1兆4863億	1.03倍 3/31
2021年 3月期	1,776 3,552 11/25	1,166 2,332 7/31	15,140,000 7,570,000 11/30	5.98	3.92	0.63	0.42	2兆3664億	1兆5536億	1.16倍 3/31
2022年 3月期	1,950 3,900 9/17	1,519 3,037 3/9	12,561,400 6,280,700 5/27	5.67	4.42	0.63	0.49	2兆5983億	2兆233億	1.04倍 3/31
2023年 3月期	1,660 3,320 8/1	1,454 2,908 10/3	10,872,800 5,436,400 5/31	3.54	3.1	0.48	0.42	2兆2119億	1兆9375億	0.9倍 3/31
2024年 3月期	2,359 4,718 1/12	1,540 3,080 4/7	13,079,000 6,539,500 5/31	5.16	3.37	0.62	0.4	3兆1108億	2兆521億	1.19倍 3/29
2025年 3月期	2,588 5,175 3/27	1,817 3,633 8/5	16,236,200 8,118,100 5/31	5.03	3.53	0.61	0.43	3兆4128億	2兆3954億	1.17倍 3/31
2026年 3月期	2,903 5,805 2/13	2,298 4,596 4/7	10,462,800 5,231,400 10/30	5.12	4.06	0.62	0.49	3兆8291億	3兆309億	1.05倍 3/31
最新	2,186 2026/10/14		3,936,800	-		-		2兆8839億		-

大和ハウス工業（1925）のPBR（株価純資産倍率）の推移

2026/05/20～2026/10/14

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート