- 1928
- 2026/09/30
- 時価
- 2兆1899億円
- PER 予
- 9.73倍
- 2010年以降
- 赤字-22.06倍
（2010-2026年） - PBR
- 0.97倍
- 2010年以降
- 0.54-1.43倍
（2010-2026年） - 配当 予
- 4.31%
- ROE 予
- 9.96%
- ROA 予
- 4.38%
- 資料
- Link
- CSV,JSON
積水ハウス（1928）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,317
- 始値
- 3,340
- 高値
- 3,367
- 安値
- 3,318
- 終値 +1.33%
- 3,361
- 出来高 +28.13%
- 3,003,600
乖離率
- 株価（5日）
移動平均値 - +0.21%
3,354 - 株価（25日）
移動平均値 - -0.77%
3,387 - 出来高（5日）
移動平均値 - +13.66%
2,642,540
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 | 3,340 | 3,367 | 3,318 | 3,361 | +1.33% | 3,003,600 | - | -0.77% | - | - |
| 09/29 | 3,356 | 3,378 | 3,317 | 3,317 | -1.72% | 2,344,200 | - | -2.18% | - | - |
| 09/28 | 3,390 | 3,400 | 3,373 | 3,375 | +0.18% | 2,234,100 | - | -0.62% | - | - |
| 09/25 | 3,372 | 3,379 | 3,350 | 3,369 | +0.6% | 2,306,300 | - | -0.8% | - | - |
| 09/24 | 3,350 | 3,369 | 3,333 | 3,349 | -0.03% | 3,324,500 | - | -1.38% | - | - |
| 09/18 | 3,406 | 3,412 | 3,350 | 3,350 | -1.56% | 3,405,200 | - | -1.44% | - | - |
| 09/17 | 3,359 | 3,403 | 3,358 | 3,403 | +1.7% | 1,706,100 | - | +0.03% | - | - |
| 09/16 | 3,360 | 3,366 | 3,346 | 3,346 | +0.12% | 1,809,900 | - | -1.67% | - | - |
| 09/15 | 3,398 | 3,401 | 3,327 | 3,342 | -0.71% | 2,131,100 | - | -1.88% | - | - |
| 09/14 | 3,389 | 3,412 | 3,353 | 3,366 | +0.15% | 2,768,300 | - | -1.29% | - | - |
| 09/11 | 3,302 | 3,361 | 3,300 | 3,361 | -0.33% | 3,209,500 | - | -1.49% | - | - |
| 09/10 | 3,296 | 3,372 | 3,276 | 3,372 | +1.54% | 3,636,400 | - | -1.23% | - | - |
| 09/09 | 3,298 | 3,322 | 3,283 | 3,321 | +0.58% | 3,419,800 | - | -2.72% | - | - |
| 09/08 | 3,328 | 3,331 | 3,298 | 3,302 | -1.14% | 2,274,500 | - | -3.31% | - | - |
| 09/07 | 3,370 | 3,383 | 3,340 | 3,340 | -1.15% | 2,000,000 | - | -2.28% | - | - |
| 09/04 | 3,400 | 3,402 | 3,363 | 3,379 | -0.68% | 2,691,000 | - | -1.29% | - | - |
| 09/03 | 3,410 | 3,423 | 3,395 | 3,402 | -0.26% | 2,147,000 | - | -0.87% | - | - |
| 09/02 | 3,445 | 3,448 | 3,405 | 3,411 | -1.7% | 2,339,400 | - | -1.02% | - | - |
| 09/01 | 3,430 | 3,470 | 3,428 | 3,470 | +0.7% | 2,157,700 | - | +0.41% | - | - |
| 08/31 | 3,425 | 3,446 | 3,413 | 3,446 | +0.53% | 3,128,600 | - | -0.46% | - | - |
| 08/28 | 3,423 | 3,452 | 3,412 | 3,428 | -0.92% | 2,353,100 | - | -1.1% | - | - |
| 08/27 | 3,448 | 3,475 | 3,436 | 3,460 | -0.03% | 1,607,400 | - | -0.26% | - | - |
| 08/26 | 3,460 | 3,490 | 3,459 | 3,461 | +0.03% | 1,384,200 | - | -0.32% | - | - |
| 08/25 | 3,520 | 3,528 | 3,460 | 3,460 | -0.52% | 1,833,500 | - | -0.46% | - | - |
| 08/24 | 3,489 | 3,489 | 3,443 | 3,478 | +0.2% | 1,445,200 | - | -0.03% | - | - |
| 08/21 | 3,439 | 3,475 | 3,437 | 3,471 | +0.99% | 2,328,700 | - | -0.32% | - | - |
| 08/20 | 3,449 | 3,449 | 3,421 | 3,437 | +1.87% | 2,127,900 | - | -1.35% | - | - |
| 08/19 | 3,382 | 3,385 | 3,346 | 3,374 | -0.24% | 2,121,700 | - | -3.24% | - | - |
| 08/18 | 3,387 | 3,404 | 3,367 | 3,382 | -0.7% | 1,775,100 | - | -3.12% | - | - |
| 08/17 | 3,450 | 3,456 | 3,406 | 3,406 | -1.1% | 1,294,100 | - | -2.52% | - | - |
| 08/14 | 3,444 | 3,444 | 3,419 | 3,444 | +0.53% | 1,704,500 | - | -1.49% | - | - |
| 08/13 | 3,427 | 3,440 | 3,408 | 3,426 | +0.12% | 1,825,300 | - | -2.09% | - | - |
| 08/12 | 3,440 | 3,447 | 3,413 | 3,422 | -0.09% | 2,595,900 | - | -2.31% | - | - |
| 08/10 | 3,427 | 3,435 | 3,387 | 3,425 | -0.06% | 2,279,500 | - | -2.34% | - | - |
| 08/07 | 3,410 | 3,466 | 3,404 | 3,427 | +0.35% | 1,935,700 | - | -2.28% | - | - |
| 08/06 | 3,360 | 3,419 | 3,343 | 3,415 | +1.82% | 3,300,300 | - | -2.62% | - | - |
| 08/05 | 3,351 | 3,365 | 3,326 | 3,354 | +0.09% | 2,753,700 | - | -4.31% | - | - |
| 08/04 | 3,375 | 3,377 | 3,336 | 3,351 | -0.56% | 2,535,200 | - | -4.42% | - | - |
| 08/03 | 3,464 | 3,469 | 3,370 | 3,370 | -3.38% | 3,881,600 | - | -3.91% | - | - |
| 07/31 | 3,517 | 3,536 | 3,461 | 3,488 | -2.76% | 4,541,900 | - | -0.51% | - | - |
| 07/30 | 3,630 | 3,652 | 3,565 | 3,587 | -4.35% | 4,674,400 | - | +2.54% | - | - |
| 07/29 | 3,696 | 3,767 | 3,676 | 3,750 | +2.54% | 4,753,600 | - | +7.67% | - | - |
| 07/28 | 3,630 | 3,671 | 3,622 | 3,657 | +0.49% | 3,290,300 | - | +5.63% | - | - |
| 07/27 | 3,583 | 3,639 | 3,573 | 3,639 | +2.91% | 3,535,300 | - | +5.63% | - | - |
| 07/24 | 3,500 | 3,536 | 3,483 | 3,536 | +0.63% | 2,158,400 | - | +3.09% | - | - |
| 07/23 | 3,513 | 3,525 | 3,499 | 3,514 | -0.37% | 2,113,000 | - | +2.75% | - | - |
| 07/22 | 3,548 | 3,548 | 3,498 | 3,527 | -0.62% | 2,776,800 | - | +3.4% | - | - |
| 07/21 | 3,550 | 3,595 | 3,545 | 3,549 | +0.08% | 3,213,300 | - | +4.35% | - | - |
| 07/17 | 3,576 | 3,599 | 3,534 | 3,546 | -0.25% | 3,344,500 | - | +4.51% | - | - |
| 07/16 | 3,520 | 3,566 | 3,508 | 3,555 | +1.11% | 2,371,400 | - | +5.12% | - | - |
| 07/15 | 3,541 | 3,551 | 3,516 | 3,516 | +0.23% | 2,295,200 | - | +4.3% | - | - |
| 07/14 | 3,475 | 3,520 | 3,470 | 3,508 | +1.04% | 2,568,100 | - | +4.31% | - | - |
| 07/13 | 3,480 | 3,489 | 3,452 | 3,472 | +0.49% | 2,207,400 | - | +3.61% | - | - |
| 07/10 | 3,471 | 3,475 | 3,446 | 3,455 | -0.58% | 2,845,400 | - | +3.35% | - | - |
| 07/09 | 3,435 | 3,487 | 3,432 | 3,475 | -0.86% | 2,548,800 | - | +4.26% | - | - |
| 07/08 | 3,535 | 3,535 | 3,505 | 3,505 | -0.43% | 2,456,800 | - | +5.41% | - | - |
| 07/07 | 3,540 | 3,540 | 3,502 | 3,520 | -0.14% | 3,089,000 | - | +6.15% | - | - |
| 07/06 | 3,465 | 3,529 | 3,453 | 3,525 | +2.32% | 2,412,800 | - | +6.66% | - | - |
| 07/03 | 3,450 | 3,479 | 3,440 | 3,445 | +0.67% | 2,639,300 | - | +4.55% | - | - |
| 07/02 | 3,390 | 3,422 | 3,374 | 3,422 | +1.75% | 2,666,900 | - | +3.95% | - | - |
| 07/01 | 3,384 | 3,387 | 3,343 | 3,363 | -0.56% | 2,824,900 | - | +2.25% | - | - |
| 06/30 | 3,389 | 3,405 | 3,364 | 3,382 | +0.03% | 3,306,000 | - | +2.86% | - | - |
| 06/29 | 3,349 | 3,389 | 3,345 | 3,381 | +1.23% | 4,083,800 | - | +2.86% | - | - |
| 06/26 | 3,300 | 3,344 | 3,291 | 3,340 | +1.83% | 2,521,600 | - | +1.67% | - | - |
| 06/25 | 3,283 | 3,294 | 3,257 | 3,280 | +2.28% | 2,342,700 | - | -0.15% | - | - |
| 06/24 | 3,244 | 3,247 | 3,206 | 3,207 | -0.8% | 2,370,600 | - | -2.43% | - | - |
| 06/23 | 3,221 | 3,238 | 3,202 | 3,233 | -0.06% | 2,361,300 | - | -1.79% | - | - |
| 06/22 | 3,246 | 3,251 | 3,216 | 3,235 | -1.1% | 2,522,000 | - | -1.94% | - | - |
| 06/19 | 3,262 | 3,292 | 3,255 | 3,271 | -0.15% | 3,346,500 | - | -0.97% | - | - |
| 06/18 | 3,275 | 3,292 | 3,246 | 3,276 | 0% | 3,119,000 | - | -0.97% | - | - |
| 06/17 | 3,319 | 3,330 | 3,276 | 3,276 | -0.61% | 1,857,600 | - | -1.15% | - | - |
| 06/16 | 3,300 | 3,306 | 3,265 | 3,296 | -1.17% | 2,212,300 | - | -0.81% | - | - |
| 06/15 | 3,314 | 3,373 | 3,306 | 3,335 | +1.4% | 2,300,700 | - | +0.18% | - | - |
| 06/12 | 3,258 | 3,315 | 3,250 | 3,289 | +0.98% | 3,421,600 | - | -1.32% | - | - |
| 06/11 | 3,270 | 3,307 | 3,242 | 3,257 | -1.87% | 3,224,600 | - | -2.43% | - | - |
| 06/10 | 3,271 | 3,333 | 3,253 | 3,319 | +2.91% | 3,790,900 | - | -0.78% | - | - |
| 06/09 | 3,264 | 3,280 | 3,217 | 3,225 | -0.89% | 3,992,500 | - | -3.7% | - | - |
| 06/08 | 3,233 | 3,286 | 3,210 | 3,254 | +1.59% | 3,575,900 | - | -3.04% | - | - |
| 06/05 | 3,320 | 3,320 | 3,203 | 3,203 | -2.76% | 3,710,600 | - | -4.79% | - | - |
| 06/04 | 3,235 | 3,326 | 3,209 | 3,294 | +0.4% | 6,776,000 | - | -2.31% | - | - |
| 06/03 | 3,259 | 3,302 | 3,239 | 3,281 | +1.36% | 2,419,400 | - | -2.79% | - | - |
| 06/02 | 3,259 | 3,260 | 3,181 | 3,237 | -1.31% | 2,996,400 | - | -4.26% | - | - |
| 06/01 | 3,356 | 3,360 | 3,269 | 3,280 | -2.18% | 2,956,400 | - | -3.24% | - | - |
| 05/29 | 3,373 | 3,391 | 3,340 | 3,353 | -0.27% | 4,731,100 | - | -1.35% | - | - |
| 05/28 | 3,350 | 3,378 | 3,345 | 3,362 | +0.72% | 2,921,000 | - | -1.26% | - | - |
| 05/27 | 3,328 | 3,356 | 3,321 | 3,338 | -0.21% | 1,802,700 | - | -2.11% | - | - |
| 05/26 | 3,334 | 3,374 | 3,322 | 3,345 | +0.03% | 1,811,700 | - | -2.08% | - | - |
| 05/25 | 3,360 | 3,382 | 3,333 | 3,344 | +0.24% | 2,197,500 | - | -2.31% | - | - |
| 05/22 | 3,347 | 3,351 | 3,290 | 3,336 | +0.3% | 2,793,400 | - | -2.68% | - | - |
| 05/21 | 3,380 | 3,399 | 3,326 | 3,326 | -0.36% | 3,153,800 | - | -3.26% | - | - |
| 05/20 | 3,372 | 3,391 | 3,323 | 3,338 | -1.88% | 2,738,700 | - | -3.27% | - | - |
| 05/19 | 3,355 | 3,402 | 3,355 | 3,402 | +1.89% | 1,862,500 | - | -1.76% | - | - |
| 05/18 | 3,370 | 3,380 | 3,325 | 3,339 | -1.68% | 2,283,600 | - | -3.83% | - | - |
| 05/15 | 3,416 | 3,437 | 3,393 | 3,396 | -0.79% | 3,118,700 | - | -2.47% | - | - |
| 05/14 | 3,480 | 3,484 | 3,390 | 3,423 | -2.2% | 2,856,300 | - | -1.86% | - | - |
| 05/13 | 3,474 | 3,500 | 3,465 | 3,500 | +1.19% | 2,294,300 | - | +0.17% | - | - |
| 05/12 | 3,418 | 3,472 | 3,408 | 3,459 | +0.85% | 2,004,100 | - | -1.11% | - | - |
| 05/11 | 3,371 | 3,430 | 3,370 | 3,430 | +0.68% | 2,325,000 | - | -2.08% | - | - |
| 05/08 | 3,431 | 3,432 | 3,382 | 3,407 | -0.7% | 2,427,600 | - | -2.82% | - | - |
| 05/07 | 3,403 | 3,446 | 3,403 | 3,431 | +0.41% | 3,127,300 | - | -2.28% | - | - |
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 | |
| 2009年 1月期 | 1,264 2/5 | 642 10/28 | 15,454,000 3/14 | - | - | +20.75% 11/4 | -25.32% 10/10 |
| 2010年 1月期 | 1,018 6/15 | 592 3/4 | 9,977,000 1/21 | - | - | +19.14% 4/2 | -12.42% 10/6 |
| 2011年 1月期 | 977 3/16 | 715 9/15 | 11,665,000 6/11 | 6613億1672万 | 4839億7283万 | +9.07% 3/15 | -9.23% 5/21 |
| 2012年 1月期 | 944 3/14 | 642 8/19 | 19,681,000 3/14 | 6389億7951万 | 4345億6022万 | +7.41% 9/16 | -11.32% 3/15 |
| 2013年 1月期 | 1,030 1/15 | 638 6/4 | 10,478,000 3/9 | 6971億9163万 | 4318億5267万 | +16.03% 1/4 | -8.71% 5/18 |
| 2014年 1月期 | 1,578 1/23 | 971 2/5 | 20,795,000 3/8 | 1兆839億 | 6572億5541万 | +21.23% 3/15 | -10.7% 8/20 |
| 2015年 1月期 | 1,647 12/4 | 1,151 3/25 | 15,182,700 11/14 | 1兆1427億 | 7906億1623万 | +17.32% 11/14 | -7.69% 3/25 |
| 2016年 1月期 | 2,163 12/8 | 1,472 2/5 | 9,080,000 10/29 | 1兆5350億 | 1兆215億 | +10.95% 10/9 | -13.03% 1/21 |
| 2017年 1月期 | 2,058 4/25 | 1,552 8/19 | 9,334,100 3/11 | 1兆4605億 | 1兆1014億 | +8.03% 12/9 | -10.49% 6/24 |
| 2018年 1月期 | 2,220 11/9 | 1,752 4/6 | 7,907,300 9/8 | 1兆5333億 | 1兆2433億 | +8.63% 10/27 | -10.94% 2/6 |
| 2019年 1月期 | 2,027 6/7 5/8 | 1,530 12/25 | 9,349,100 2/6 | 1兆4000億 | 1兆567億 | +4.39% 4/10 | -8.19% 9/12 |
| 2020年 1月期 | 2,475 1/23 | 1,583 2/12 | 8,294,800 9/6 | 1兆7094億 | 1兆933億 | +9.38% 9/24 | -16.38% 3/9 |
| 2021年 1月期 | 2,458 2/7 | 1,551 3/17 | 6,805,400 3/19 | 1兆6976億 | 1兆712億 | +11.1% 6/8 | -24.8% 3/17 |
| 2022年 1月期 | 2,567 1/6 | 1,991 2/26 | 7,487,000 1/27 | 1兆7575億 | 1兆3632億 | +9.14% 3/26 | -6.91% 11/30 |
| 2023年 1月期 | 2,595 11/25 | 2,164 4/13 | 22,226,800 9/16 | 1兆7767億 | 1兆4816億 | +6.69% 9/1 | -7.02% 4/12 |
| 2024年 1月期 | 3,495 1/22 | 2,418 2/2 | 22,422,300 6/16 | 2兆3167億 | 1兆6555億 | +9.56% 1/22 | -8.65% 10/4 |
| 2025年 1月期 | 4,134 9/27 | 2,843 8/5 | 7,799,300 1/29 | 2兆7408億 | 1兆8849億 | +9.06% 7/17 | -20.92% 8/5 |
| 2026年 1月期 | 3,652 1/16 | 2,906 4/7 | 10,098,400 1/28 | 2兆4217億 | 1兆9266億 | +6.21% 8/20 | -10.06% 4/7 |
| 最新 | 3,361 2026/9/30 | 3,003,600 | 2兆1899億 | -0.77% 3,387 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/28
- 48%（1.48倍）
- 1986/12/27 vs 1985/12/28
- 102%（2.02倍）
- 1987/12/28 vs 1986/12/27
- -12%（0.88倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- 19%（1.19倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/09/30 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
535円（1985/03/08） - 528%（6.28倍）
3,361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。
