- 1929
- 2026/10/06
- 時価
- 487億円
- PER 予
- 13.16倍
- 2010年以降
- 2.5-22.84倍
（2010-2026年） - PBR
- 1.32倍
- 2010年以降
- 0.56-3.46倍
（2010-2026年） - 配当 予
- 4.29%
- ROE 予
- 9.99%
- ROA 予
- 6.21%
- 資料
- Link
- CSV,JSON
日特建設（1929）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,166
- 始値
- 1,164
- 高値
- 1,171
- 安値
- 1,161
- 終値 ±0%
- 1,166
- 出来高 -33.59%
- 68,600
乖離率
- 株価（5日）
移動平均値 - -1.77%
1,187 - 株価（25日）
移動平均値 - -3.64%
1,210 - 出来高（5日）
移動平均値 - -16.63%
82,280
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,164 | 1,171 | 1,161 | 1,166 | 0% | 68,600 | - | -3.64% | - | - |
| 10/05 | 1,190 | 1,194 | 1,165 | 1,166 | -1.85% | 103,300 | - | -3.64% | - | - |
| 10/02 | 1,195 | 1,195 | 1,178 | 1,188 | -1.33% | 97,000 | - | -1.9% | - | - |
| 10/01 | 1,200 | 1,211 | 1,198 | 1,204 | -0.58% | 58,800 | - | -0.58% | - | - |
| 09/30 | 1,200 | 1,215 | 1,196 | 1,211 | +0.92% | 83,700 | - | +0.08% | - | - |
| 09/29 | 1,210 | 1,211 | 1,196 | 1,200 | -2.76% | 140,500 | - | -0.66% | - | - |
| 09/28 | 1,245 | 1,245 | 1,230 | 1,234 | -0.32% | 138,100 | - | +2.24% | - | - |
| 09/25 | 1,237 | 1,242 | 1,235 | 1,238 | +0.16% | 81,000 | - | +2.82% | - | - |
| 09/24 | 1,244 | 1,250 | 1,232 | 1,236 | -0.4% | 120,400 | - | +2.91% | - | - |
| 09/18 | 1,250 | 1,251 | 1,238 | 1,241 | -0.32% | 82,700 | - | +3.5% | - | - |
| 09/17 | 1,240 | 1,252 | 1,240 | 1,245 | +1.06% | 93,900 | - | +4.1% | - | - |
| 09/16 | 1,222 | 1,236 | 1,222 | 1,232 | +0.82% | 79,500 | - | +3.36% | - | - |
| 09/15 | 1,210 | 1,224 | 1,205 | 1,222 | +0.58% | 59,900 | - | +2.78% | - | - |
| 09/14 | 1,198 | 1,215 | 1,196 | 1,215 | +1.08% | 78,500 | - | +2.53% | - | - |
| 09/11 | 1,198 | 1,213 | 1,191 | 1,202 | -0.25% | 103,300 | - | +1.69% | - | - |
| 09/10 | 1,215 | 1,219 | 1,203 | 1,205 | -1.39% | 87,600 | - | +2.12% | - | - |
| 09/09 | 1,218 | 1,231 | 1,209 | 1,222 | +0.66% | 127,100 | - | +3.82% | - | - |
| 09/08 | 1,210 | 1,223 | 1,205 | 1,214 | +0.08% | 151,900 | - | +3.5% | - | - |
| 09/07 | 1,216 | 1,222 | 1,209 | 1,213 | +1.25% | 100,700 | - | +3.68% | - | - |
| 09/04 | 1,192 | 1,202 | 1,188 | 1,198 | 0% | 41,800 | - | +2.66% | - | - |
| 09/03 | 1,195 | 1,204 | 1,190 | 1,198 | +0.34% | 53,300 | - | +2.74% | - | - |
| 09/02 | 1,202 | 1,207 | 1,190 | 1,194 | -1.49% | 115,800 | - | +2.49% | - | - |
| 09/01 | 1,204 | 1,219 | 1,201 | 1,212 | +0.66% | 90,500 | - | +4.3% | - | - |
| 08/31 | 1,185 | 1,209 | 1,176 | 1,204 | +1.95% | 153,500 | - | +3.79% | - | - |
| 08/28 | 1,182 | 1,189 | 1,178 | 1,181 | -0.42% | 87,400 | - | +2.07% | - | - |
| 08/27 | 1,182 | 1,192 | 1,179 | 1,186 | +0.34% | 53,000 | - | +2.6% | - | - |
| 08/26 | 1,177 | 1,189 | 1,177 | 1,182 | -0.08% | 50,400 | - | +2.43% | - | - |
| 08/25 | 1,186 | 1,189 | 1,177 | 1,183 | +0.25% | 56,500 | - | +2.78% | - | - |
| 08/24 | 1,175 | 1,185 | 1,169 | 1,180 | +0.68% | 80,100 | - | +2.7% | - | - |
| 08/21 | 1,171 | 1,173 | 1,163 | 1,172 | 0% | 54,100 | - | +2.27% | - | - |
| 08/20 | 1,160 | 1,173 | 1,160 | 1,172 | +1.38% | 60,200 | - | +2.45% | - | - |
| 08/19 | 1,170 | 1,170 | 1,152 | 1,156 | -1.28% | 66,600 | - | +1.23% | - | - |
| 08/18 | 1,170 | 1,177 | 1,165 | 1,171 | -0.26% | 57,400 | - | +2.63% | - | - |
| 08/17 | 1,170 | 1,177 | 1,166 | 1,174 | +0.6% | 92,000 | - | +3.07% | - | - |
| 08/14 | 1,146 | 1,171 | 1,141 | 1,167 | +1.83% | 78,400 | - | +2.64% | - | - |
| 08/13 | 1,146 | 1,150 | 1,142 | 1,146 | -0.17% | 71,400 | - | +0.97% | - | - |
| 08/12 | 1,143 | 1,151 | 1,139 | 1,148 | +0.88% | 65,800 | - | +1.23% | - | - |
| 08/10 | 1,139 | 1,147 | 1,137 | 1,138 | +0.26% | 74,300 | - | +0.44% | - | - |
| 08/07 | 1,131 | 1,162 | 1,129 | 1,135 | -0.26% | 98,300 | - | +0.27% | - | - |
| 08/06 | 1,128 | 1,138 | 1,125 | 1,138 | +0.8% | 64,900 | - | +0.62% | - | - |
| 08/05 | 1,127 | 1,133 | 1,124 | 1,129 | 0% | 62,300 | - | -0.09% | - | - |
| 08/04 | 1,131 | 1,142 | 1,127 | 1,129 | -0.96% | 69,800 | - | 0% | - | - |
| 08/03 | 1,144 | 1,144 | 1,127 | 1,140 | -0.26% | 76,800 | - | +1.06% | - | - |
| 07/31 | 1,166 | 1,167 | 1,141 | 1,143 | -1.8% | 117,500 | - | +1.51% | - | - |
| 07/30 | 1,171 | 1,172 | 1,156 | 1,164 | -0.68% | 134,900 | - | +3.56% | - | - |
| 07/29 | 1,204 | 1,212 | 1,154 | 1,172 | +2.9% | 298,400 | - | +4.55% | - | - |
| 07/28 | 1,150 | 1,153 | 1,134 | 1,139 | -1.3% | 56,300 | - | +1.97% | - | - |
| 07/27 | 1,149 | 1,154 | 1,138 | 1,154 | +1.5% | 90,600 | - | +3.41% | - | - |
| 07/24 | 1,134 | 1,139 | 1,129 | 1,137 | -0.26% | 64,500 | - | +2.06% | - | - |
| 07/23 | 1,132 | 1,140 | 1,127 | 1,140 | +0.71% | 85,500 | - | +2.52% | - | - |
| 07/22 | 1,131 | 1,136 | 1,117 | 1,132 | +0.44% | 107,200 | - | +1.89% | - | - |
| 07/21 | 1,116 | 1,135 | 1,116 | 1,127 | +0.99% | 123,100 | - | +1.53% | - | - |
| 07/17 | 1,121 | 1,130 | 1,110 | 1,116 | 0% | 109,500 | - | +0.54% | - | - |
| 07/16 | 1,122 | 1,133 | 1,116 | 1,116 | -0.62% | 113,700 | - | +0.54% | - | - |
| 07/15 | 1,125 | 1,134 | 1,119 | 1,123 | +0.63% | 106,800 | - | +1.26% | - | - |
| 07/14 | 1,127 | 1,127 | 1,113 | 1,116 | -0.27% | 92,300 | - | +0.72% | - | - |
| 07/13 | 1,127 | 1,133 | 1,117 | 1,119 | -0.71% | 73,600 | - | +1.08% | - | - |
| 07/10 | 1,122 | 1,130 | 1,120 | 1,127 | +0.71% | 52,000 | - | +1.9% | - | - |
| 07/09 | 1,123 | 1,131 | 1,118 | 1,119 | -0.62% | 92,900 | - | +1.27% | - | - |
| 07/08 | 1,126 | 1,137 | 1,124 | 1,126 | -0.44% | 101,000 | - | +1.99% | - | - |
| 07/07 | 1,127 | 1,147 | 1,123 | 1,131 | +0.44% | 116,600 | - | +2.54% | - | - |
| 07/06 | 1,120 | 1,130 | 1,116 | 1,126 | +1.44% | 70,900 | - | +2.27% | - | - |
| 07/03 | 1,118 | 1,123 | 1,106 | 1,110 | -0.09% | 76,000 | - | +0.91% | - | - |
| 07/02 | 1,102 | 1,120 | 1,101 | 1,111 | +0.82% | 66,800 | - | +1% | - | - |
| 07/01 | 1,092 | 1,109 | 1,087 | 1,102 | +0.18% | 67,600 | - | +0.18% | - | - |
| 06/30 | 1,107 | 1,109 | 1,090 | 1,100 | -0.63% | 89,500 | - | -0.09% | - | - |
| 06/29 | 1,105 | 1,115 | 1,100 | 1,107 | +0.82% | 81,000 | - | +0.54% | - | - |
| 06/26 | 1,089 | 1,098 | 1,083 | 1,098 | +1.57% | 58,600 | - | -0.27% | - | - |
| 06/25 | 1,098 | 1,098 | 1,080 | 1,081 | -0.64% | 81,200 | - | -1.91% | - | - |
| 06/24 | 1,095 | 1,100 | 1,084 | 1,088 | +0.28% | 64,500 | - | -1.45% | - | - |
| 06/23 | 1,101 | 1,102 | 1,085 | 1,085 | -1.45% | 72,900 | - | -1.81% | - | - |
| 06/22 | 1,100 | 1,107 | 1,094 | 1,101 | -0.18% | 71,600 | - | -0.54% | - | - |
| 06/19 | 1,100 | 1,107 | 1,092 | 1,103 | +0.09% | 55,500 | - | -0.54% | - | - |
| 06/18 | 1,115 | 1,125 | 1,099 | 1,102 | -0.99% | 92,200 | - | -0.9% | - | - |
| 06/17 | 1,112 | 1,132 | 1,111 | 1,113 | -0.18% | 65,900 | - | -0.18% | - | - |
| 06/16 | 1,126 | 1,126 | 1,111 | 1,115 | -1.06% | 53,400 | - | -0.18% | - | - |
| 06/15 | 1,105 | 1,133 | 1,105 | 1,127 | +2.73% | 81,200 | - | +0.71% | - | - |
| 06/12 | 1,098 | 1,105 | 1,093 | 1,097 | +0.27% | 103,000 | - | -2.05% | - | - |
| 06/11 | 1,095 | 1,099 | 1,080 | 1,094 | -0.18% | 99,700 | - | -2.58% | - | - |
| 06/10 | 1,088 | 1,099 | 1,086 | 1,096 | +0.74% | 51,000 | - | -2.75% | - | - |
| 06/09 | 1,113 | 1,116 | 1,088 | 1,088 | -0.82% | 62,900 | - | -3.72% | - | - |
| 06/08 | 1,100 | 1,109 | 1,088 | 1,097 | -1.08% | 78,300 | - | -3.26% | - | - |
| 06/05 | 1,099 | 1,116 | 1,093 | 1,109 | +1.37% | 62,100 | - | -2.55% | - | - |
| 06/04 | 1,092 | 1,098 | 1,083 | 1,094 | -0.18% | 82,700 | - | -4.12% | - | - |
| 06/03 | 1,089 | 1,096 | 1,074 | 1,096 | +0.64% | 90,300 | - | -4.2% | - | - |
| 06/02 | 1,092 | 1,092 | 1,078 | 1,089 | -1.09% | 76,800 | - | -5.06% | - | - |
| 06/01 | 1,111 | 1,111 | 1,091 | 1,101 | -0.9% | 126,500 | - | -4.43% | - | - |
| 05/29 | 1,119 | 1,123 | 1,110 | 1,111 | -0.45% | 59,900 | - | -3.89% | - | - |
| 05/28 | 1,120 | 1,124 | 1,106 | 1,116 | -0.09% | 59,900 | - | -3.79% | - | - |
| 05/27 | 1,106 | 1,118 | 1,102 | 1,117 | +0.99% | 67,700 | - | -4.04% | - | - |
| 05/26 | 1,092 | 1,109 | 1,081 | 1,106 | -0.27% | 166,100 | - | -5.23% | - | - |
| 05/25 | 1,113 | 1,126 | 1,108 | 1,109 | -0.18% | 111,900 | - | -5.38% | - | - |
| 05/22 | 1,121 | 1,121 | 1,103 | 1,111 | -1.07% | 89,800 | - | -5.61% | - | - |
| 05/21 | 1,124 | 1,134 | 1,121 | 1,123 | 0% | 71,200 | - | -4.99% | - | - |
| 05/20 | 1,140 | 1,140 | 1,100 | 1,123 | -1.75% | 190,400 | - | -5.47% | - | - |
| 05/19 | 1,160 | 1,164 | 1,134 | 1,143 | -0.7% | 199,100 | - | -4.27% | - | - |
| 05/18 | 1,177 | 1,178 | 1,145 | 1,151 | -1.96% | 105,000 | - | -4.08% | - | - |
| 05/15 | 1,175 | 1,176 | 1,160 | 1,174 | +0.6% | 76,600 | - | -2.49% | - | - |
| 05/14 | 1,176 | 1,176 | 1,157 | 1,167 | -0.77% | 97,000 | - | -3.23% | - | - |
| 05/13 | 1,160 | 1,185 | 1,159 | 1,176 | +1.73% | 126,600 | - | -2.73% | - | - |
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 | 584 146 6/11 | 212 53 3/18 53 3/17 | 10,062,000 40,248,000 12/4 | - | - | +45.82% 12/4 | -22.16% 11/12 |
| 2009年 3月期 | 304 76 5/26 | 108 27 10/10 27 10/8 | 1,179,000 4,716,000 5/26 | - | - | +34.93% 4/14 | -24.03% 9/5 |
| 2010年 3月期 | 388 97 6/15 | 128 32 11/20 32 11/19 | 4,997,250 19,989,000 6/15 | - | - | +38.97% 6/15 | -26.42% 10/5 |
| 2011年 3月期 | 932 233 3/24 | 160 40 11/4 | 8,588,250 34,353,000 3/23 | 339億4274万 | 58億2708万 | +141.54% 3/24 | -15.91% 11/2 |
| 2012年 3月期 | 948 237 4/4 | 312 78 8/9 | 7,080,250 28,321,000 1/17 | 345億2544万 | 113億6280万 | +22.72% 1/17 | -23.46% 6/6 |
| 2013年 3月期 | 500 125 4/2 | 224 56 9/25 | 5,193,750 20,775,000 5/11 | 182億962万 | 81億5791万 | +20.72% 12/20 | -27.06% 5/14 |
| 2014年 3月期 | 452 10/30 | 282 6/27 | 3,069,900 4/26 | 164億6150万 | 102億7022万 | +18.89% 9/20 | -15.3% 5/30 |
| 2015年 3月期 | 588 11/5 | 345 5/28 5/21 | 8,742,800 9/29 | 258億2454万 | 151億5215万 | +20.37% 9/30 | -9.3% 11/17 |
| 2016年 3月期 | 584 10/15 | 390 2/24 | 787,500 4/1 | 256億4886万 | 171億2852万 | +22.58% 4/18 | -14.05% 1/21 |
| 2017年 3月期 | 530 4/19 | 361 4/8 | 1,891,300 4/19 | 232億7722万 | 158億5486万 | +10.88% 7/29 | -10.4% 6/24 |
| 2018年 3月期 | 758 12/6 | 414 4/10 4/7 | 2,023,200 12/6 | 332億9082万 | 181億8258万 | +18.35% 5/22 | -10.33% 2/14 |
| 2019年 3月期 | 758 10/2 | 584 12/25 | 1,041,000 9/3 | 332億9082万 | 256億4886万 | +10.34% 6/27 | -12.75% 12/25 |
| 2020年 3月期 | 905 1/22 | 556 5/8 | 556,900 10/15 | 397億4695万 | 244億1912万 | +12.44% 12/6 | -16.29% 3/16 |
| 2021年 3月期 | 872 3/15 | 669 4/6 | 259,900 8/12 | 382億9762万 | 293億8200万 | +7.33% 3/15 | -5.17% 7/31 |
| 2022年 3月期 | 836 4/1 | 634 12/28 12/27 | 353,700 2/7 | 367億1652万 | 264億4310万 | +9.45% 2/16 | -7.19% 11/30 |
| 2023年 3月期 | 1,014 3/9 | 683 4/7 | 426,900 5/10 | 422億9228万 | 284億8681万 | +6.98% 5/19 | -5.3% 10/28 |
| 2024年 3月期 | 1,214 2/7 | 939 4/10 | 490,200 1/4 | 506億6258万 | 391億6415万 | +12.81% 1/11 | -8.37% 10/4 |
| 2025年 3月期 | 1,189 4/1 | 965 8/5 | 271,000 2/3 | 496億1928万 | 402億9238万 | +6.07% 1/31 | -13.95% 8/5 |
| 2026年 3月期 | 1,465 2/27 | 909 4/7 | 368,100 2/9 | 612億22万 | 379億5417万 | +8.26% 8/6 | -9.76% 3/23 |
| 最新 | 1,166 2026/10/6 | 68,600 | 487億953万 | -3.64% 1,210 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 64%（1.64倍）
- 1988/12/28 vs 1987/12/28
- 0%（1倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -12%（0.88倍）
- 1991/12/30 vs 1990/12/28
- 24%（1.24倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- 80%（1.8倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -12%（0.88倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- 79%（1.79倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/10/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
108円（2008/10/10） - 980%（10.8倍）
1,166円（10/6）
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。
