- 1982
- 2026/09/18
- 時価
- 1416億円
- PER 予
- 15.27倍
- 2010年以降
- 5.92-21.17倍
（2010-2026年） - PBR
- 1.84倍
- 2010年以降
- 0.38-1.89倍
（2010-2026年） - 配当 予
- 3.42%
- ROE 予
- 12.08%
- ROA 予
- 9.13%
- 資料
- Link
- CSV,JSON
日比谷総合設備（1982）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,225
- 始値
- 3,235
- 高値
- 3,250
- 安値
- 3,200
- 終値 -0.16%
- 3,220
- 出来高 +93.74%
- 126,900
乖離率
- 株価（5日）
移動平均値 - +2.65%
3,137 - 株価（25日）
移動平均値 - +5.92%
3,040 - 出来高（5日）
移動平均値 - +88.06%
67,480
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 3,235 | 3,250 | 3,200 | 3,220 | -0.16% | 126,900 | - | +5.92% | - | - |
| 09/17 | 3,170 | 3,230 | 3,155 | 3,225 | +3.7% | 65,500 | - | +6.44% | - | - |
| 09/16 | 3,080 | 3,130 | 3,080 | 3,110 | +1.3% | 48,700 | - | +2.98% | - | - |
| 09/15 | 3,080 | 3,085 | 3,045 | 3,070 | +0.33% | 39,800 | - | +1.89% | - | - |
| 09/14 | 3,030 | 3,095 | 3,020 | 3,060 | -0.49% | 56,500 | - | +1.73% | - | - |
| 09/11 | 2,989 | 3,115 | 2,980 | 3,075 | -0.65% | 87,800 | - | +2.57% | - | - |
| 09/10 | 3,195 | 3,205 | 3,075 | 3,095 | -3.28% | 71,800 | - | +3.34% | - | - |
| 09/09 | 3,110 | 3,215 | 3,100 | 3,200 | +1.75% | 107,900 | - | +7.13% | - | - |
| 09/08 | 3,120 | 3,215 | 3,090 | 3,145 | -0.47% | 123,700 | - | +5.89% | - | - |
| 09/07 | 3,050 | 3,160 | 3,050 | 3,160 | +5.61% | 172,400 | - | +6.97% | - | - |
| 09/04 | 2,969 | 3,000 | 2,923 | 2,992 | +1.25% | 149,900 | - | +1.8% | - | - |
| 09/03 | 2,944 | 2,971 | 2,914 | 2,955 | +0.65% | 96,100 | - | +0.85% | - | - |
| 09/02 | 3,005 | 3,040 | 2,915 | 2,936 | -3.42% | 113,900 | - | +0.44% | - | - |
| 09/01 | 2,953 | 3,065 | 2,940 | 3,040 | +2.95% | 148,000 | - | +4.11% | - | - |
| 08/31 | 2,935 | 2,970 | 2,923 | 2,953 | -0.77% | 101,300 | - | +1.27% | - | - |
| 08/28 | 3,015 | 3,020 | 2,965 | 2,976 | -1.29% | 80,600 | - | +2.16% | - | - |
| 08/27 | 3,020 | 3,040 | 2,998 | 3,015 | +0.5% | 63,000 | - | +3.57% | - | - |
| 08/26 | 3,015 | 3,025 | 2,991 | 3,000 | +0.74% | 54,300 | - | +3.23% | - | - |
| 08/25 | 3,010 | 3,030 | 2,964 | 2,978 | -1.23% | 73,500 | - | +2.69% | - | - |
| 08/24 | 2,924 | 3,030 | 2,914 | 3,015 | +2.8% | 75,000 | - | +4.36% | - | - |
| 08/21 | 2,906 | 2,933 | 2,870 | 2,933 | -0.71% | 76,300 | - | +1.7% | - | - |
| 08/20 | 2,874 | 2,956 | 2,874 | 2,954 | +2.86% | 66,900 | - | +2.43% | - | - |
| 08/19 | 2,930 | 2,933 | 2,860 | 2,872 | -4.27% | 118,100 | - | -0.28% | - | - |
| 08/18 | 3,055 | 3,070 | 3,000 | 3,000 | -0.33% | 65,500 | - | +4.2% | - | - |
| 08/17 | 3,015 | 3,135 | 2,986 | 3,010 | +1.01% | 100,000 | - | +4.62% | - | - |
| 08/14 | 2,974 | 2,998 | 2,953 | 2,980 | -0.13% | 82,900 | - | +3.51% | - | - |
| 08/13 | 2,952 | 3,005 | 2,932 | 2,984 | +1.95% | 90,300 | - | +3.54% | - | - |
| 08/12 | 2,918 | 2,954 | 2,896 | 2,927 | -0.61% | 106,800 | - | +1.21% | - | - |
| 08/10 | 2,850 | 2,963 | 2,827 | 2,945 | +4.77% | 154,700 | - | +1.52% | - | - |
| 08/07 | 2,960 | 2,995 | 2,811 | 2,811 | -5.92% | 224,500 | - | -3.3% | - | - |
| 08/06 | 2,892 | 3,260 | 2,825 | 2,988 | +2.86% | 461,300 | - | +2.4% | - | - |
| 08/05 | 2,799 | 2,905 | 2,770 | 2,905 | +4.87% | 140,300 | - | -0.51% | - | - |
| 08/04 | 2,771 | 2,804 | 2,750 | 2,770 | +0.44% | 100,900 | - | -5.36% | - | - |
| 08/03 | 2,779 | 2,806 | 2,677 | 2,758 | -0.97% | 132,100 | - | -6.25% | - | - |
| 07/31 | 2,815 | 2,837 | 2,737 | 2,785 | +0.47% | 130,000 | - | -5.78% | - | - |
| 07/30 | 2,742 | 2,800 | 2,710 | 2,772 | -0.22% | 100,200 | - | -6.6% | - | - |
| 07/29 | 2,888 | 2,890 | 2,728 | 2,778 | -2.53% | 146,800 | - | -6.81% | - | - |
| 07/28 | 2,889 | 2,889 | 2,817 | 2,850 | -3.03% | 76,400 | - | -4.78% | - | - |
| 07/27 | 2,929 | 2,939 | 2,837 | 2,939 | +1.84% | 145,700 | - | -2.23% | - | - |
| 07/24 | 2,875 | 2,938 | 2,795 | 2,886 | -0.93% | 98,500 | - | -4.18% | - | - |
| 07/23 | 2,918 | 2,938 | 2,892 | 2,913 | +0.87% | 108,500 | - | -3.61% | - | - |
| 07/22 | 2,894 | 2,948 | 2,854 | 2,888 | +1.44% | 124,500 | - | -4.62% | - | - |
| 07/21 | 2,768 | 2,847 | 2,754 | 2,847 | +4.48% | 92,400 | - | -6.19% | - | - |
| 07/17 | 2,851 | 2,870 | 2,675 | 2,725 | -5.12% | 111,000 | - | -10.57% | - | - |
| 07/16 | 2,930 | 2,934 | 2,856 | 2,872 | -2.11% | 61,900 | - | -6.05% | - | - |
| 07/15 | 2,875 | 2,939 | 2,863 | 2,934 | +2.59% | 49,700 | - | -4.18% | - | - |
| 07/14 | 2,887 | 2,910 | 2,840 | 2,860 | +0.53% | 78,600 | - | -6.63% | - | - |
| 07/13 | 2,972 | 2,997 | 2,841 | 2,845 | -4.05% | 82,000 | - | -7.15% | - | - |
| 07/10 | 3,110 | 3,110 | 2,963 | 2,965 | -3.1% | 82,900 | - | -3.29% | - | - |
| 07/09 | 3,060 | 3,115 | 3,060 | 3,060 | +0.16% | 47,800 | - | -0.2% | - | - |
| 07/08 | 3,115 | 3,175 | 3,055 | 3,055 | -5.12% | 87,200 | - | -0.16% | - | - |
| 07/07 | 3,230 | 3,325 | 3,205 | 3,220 | +1.74% | 109,300 | - | +5.4% | - | - |
| 07/06 | 3,135 | 3,195 | 3,135 | 3,165 | +2.43% | 56,100 | - | +4.04% | - | - |
| 07/03 | 3,050 | 3,110 | 3,045 | 3,090 | +0.65% | 64,900 | - | +1.78% | - | - |
| 07/02 | 3,125 | 3,145 | 3,055 | 3,070 | +0.33% | 78,800 | - | +1.09% | - | - |
| 07/01 | 3,060 | 3,120 | 3,060 | 3,060 | -0.65% | 45,900 | - | +0.72% | - | - |
| 06/30 | 3,130 | 3,180 | 3,045 | 3,080 | -1.6% | 77,800 | - | +1.38% | - | - |
| 06/29 | 3,130 | 3,170 | 3,085 | 3,130 | +0.81% | 77,400 | - | +2.96% | - | - |
| 06/26 | 3,090 | 3,135 | 3,060 | 3,105 | +0.49% | 45,300 | - | +2.24% | - | - |
| 06/25 | 3,145 | 3,150 | 3,070 | 3,090 | 0% | 52,200 | - | +1.91% | - | - |
| 06/24 | 3,055 | 3,115 | 3,050 | 3,090 | +0.16% | 59,200 | - | +2.08% | - | - |
| 06/23 | 3,200 | 3,215 | 3,080 | 3,085 | -2.83% | 55,800 | - | +2.19% | - | - |
| 06/22 | 3,080 | 3,190 | 3,060 | 3,175 | +3.08% | 74,800 | - | +5.24% | - | - |
| 06/19 | 3,155 | 3,190 | 3,075 | 3,080 | -1.75% | 88,800 | - | +2.36% | - | - |
| 06/18 | 3,105 | 3,175 | 3,100 | 3,135 | +1.95% | 44,900 | - | +4.01% | - | - |
| 06/17 | 3,120 | 3,140 | 3,075 | 3,075 | +0.49% | 49,400 | - | +1.79% | - | - |
| 06/16 | 3,110 | 3,120 | 3,050 | 3,060 | -2.86% | 45,300 | - | +0.82% | - | - |
| 06/15 | 3,070 | 3,150 | 3,035 | 3,150 | +5.95% | 75,100 | - | +3.58% | - | - |
| 06/12 | 3,045 | 3,060 | 2,966 | 2,973 | -0.7% | 99,600 | - | -2.2% | - | - |
| 06/11 | 2,955 | 3,005 | 2,891 | 2,994 | +1.32% | 84,900 | - | -1.67% | - | - |
| 06/10 | 2,914 | 3,020 | 2,912 | 2,955 | +1.86% | 94,800 | - | -3.05% | - | - |
| 06/09 | 2,918 | 2,956 | 2,879 | 2,901 | +0.52% | 81,500 | - | -4.89% | - | - |
| 06/08 | 2,834 | 2,891 | 2,812 | 2,886 | -2.5% | 94,400 | - | -5.53% | - | - |
| 06/05 | 2,937 | 3,015 | 2,929 | 2,960 | +1.23% | 66,200 | - | -3.36% | - | - |
| 06/04 | 2,899 | 2,960 | 2,885 | 2,924 | +0.38% | 91,300 | - | -4.44% | - | - |
| 06/03 | 2,902 | 2,929 | 2,845 | 2,913 | +0.38% | 69,700 | - | -4.71% | - | - |
| 06/02 | 2,984 | 2,984 | 2,858 | 2,902 | -4.07% | 118,200 | - | -5.01% | - | - |
| 06/01 | 3,095 | 3,115 | 3,010 | 3,025 | -2.89% | 79,300 | - | -0.92% | - | - |
| 05/29 | 3,080 | 3,175 | 3,040 | 3,115 | +1.14% | 111,200 | - | +2.23% | - | - |
| 05/28 | 3,055 | 3,110 | 3,000 | 3,080 | +0.82% | 98,400 | - | +1.38% | - | - |
| 05/27 | 3,170 | 3,170 | 3,025 | 3,055 | -2.4% | 88,900 | - | +0.79% | - | - |
| 05/26 | 2,999 | 3,175 | 2,988 | 3,130 | +2.45% | 104,000 | - | +3.37% | - | - |
| 05/25 | 3,020 | 3,090 | 2,912 | 3,055 | +2% | 137,000 | - | +1.03% | - | - |
| 05/22 | 3,025 | 3,080 | 2,935 | 2,995 | +0.71% | 120,600 | - | -0.99% | - | - |
| 05/21 | 2,983 | 2,996 | 2,933 | 2,974 | +3.16% | 129,800 | - | -1.75% | - | - |
| 05/20 | 3,060 | 3,060 | 2,821 | 2,883 | -4.54% | 171,800 | - | -4.88% | - | - |
| 05/19 | 3,005 | 3,075 | 2,974 | 3,020 | +0.9% | 130,100 | - | -0.66% | - | - |
| 05/18 | 3,125 | 3,135 | 2,953 | 2,993 | -6.03% | 208,900 | - | -1.48% | - | - |
| 05/15 | 3,315 | 3,390 | 3,155 | 3,185 | -3.92% | 191,200 | - | +5.08% | - | - |
| 05/14 | 3,365 | 3,390 | 3,255 | 3,315 | -3.49% | 248,500 | - | +9.91% | - | - |
| 05/13 | 3,210 | 3,470 | 3,070 | 3,435 | +7.51% | 530,500 | - | +14.58% | - | - |
| 05/12 | 3,175 | 3,250 | 3,155 | 3,195 | +1.91% | 136,800 | - | +7.43% | - | - |
| 05/11 | 3,100 | 3,170 | 3,085 | 3,135 | +0.97% | 97,200 | - | +5.88% | - | - |
| 05/08 | 3,135 | 3,150 | 3,040 | 3,105 | +1.31% | 122,200 | - | +5.47% | - | - |
| 05/07 | 3,095 | 3,145 | 3,060 | 3,065 | +1.83% | 116,700 | - | +4.57% | - | - |
| 05/01 | 3,040 | 3,040 | 2,963 | 3,010 | 0% | 47,500 | - | +2.91% | - | - |
| 04/30 | 3,045 | 3,070 | 2,970 | 3,010 | -2.9% | 110,200 | - | +3.08% | - | - |
| 04/28 | 2,912 | 3,100 | 2,912 | 3,100 | +7.6% | 256,000 | - | +6.27% | - | - |
| 04/27 | 2,832 | 2,881 | 2,785 | 2,881 | +1.55% | 63,200 | - | -0.86% | - | - |
| 04/24 | 2,842 | 2,850 | 2,790 | 2,837 | -0.91% | 61,300 | - | -2.24% | - | - |
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 | 545 1,089 7/20 | 325 649 1/16 | 410,000 205,000 5/30 | - | - | +15.99% 4/1 | -19.09% 1/22 |
| 2009年 3月期 | 485 970 7/25 | 321 642 2/4 | 392,000 196,000 9/24 | - | - | +18.16% 3/27 | -18.04% 10/27 |
| 2010年 3月期 | 455 910 7/8 | 369 738 8/3 | 331,000 165,500 9/9 | - | - | +10.05% 4/30 | -8.02% 7/29 |
| 2011年 3月期 | 460 920 5/6 | 290 579 3/16 | 255,800 127,900 4/30 | 312億8000万 | 196億8600万 | +10.99% 12/15 | -22.34% 3/15 |
| 2012年 3月期 | 460 919 3/30 | 356 711 11/11 | 244,200 122,100 3/9 | 312億4600万 | 241億7400万 | +8.1% 8/31 | -9.16% 10/20 |
| 2013年 3月期 | 538 1,076 12/25 | 387 773 5/31 | 226,400 113,200 3/8 | 365億8400万 | 262億8200万 | +9.16% 6/29 | -10.26% 10/30 |
| 2014年 3月期 | 750 1,499 3/31 | 414 827 6/7 | 229,600 114,800 3/26 | 464億6946万 | 281億1800万 | +16.92% 3/31 | -14.2% 2/6 |
| 2015年 3月期 | 883 1,765 3/24 1,765 3/23 | 615 1,230 5/8 | 333,600 166,800 10/30 | 547億1554万 | 381億3038万 | +11.7% 6/19 | -11.04% 8/7 |
| 2016年 3月期 | 887 1,774 6/23 | 636 1,272 8/25 | 242,600 121,300 5/14 | 549億9454万 | 394億3239万 | +13.26% 11/9 | -14.07% 8/25 |
| 2017年 3月期 | 872 1,743 2/24 1,743 2/15 | 707 1,414 6/24 | 277,800 138,900 10/28 | 540億3353万 | 438億3443万 | +9.35% 5/8 | -10.32% 11/9 |
| 2018年 3月期 | 1,399 2,798 11/9 | 776 1,552 4/17 | 273,600 136,800 11/8 | 867億3886万 | 481億1247万 | +11.59% 11/8 | -17.35% 2/7 |
| 2019年 3月期 | 1,178 2,356 5/17 | 823 1,646 12/25 | 382,600 191,300 10/30 | 624億4889万 | 436億2940万 | +10.7% 5/14 | -13.04% 8/16 |
| 2020年 3月期 | 1,070 2,140 3/27 | 754 1,508 3/13 | 194,000 97,000 3/27 | 535億1352万 | 377億953万 | +19.42% 3/27 | -13.72% 3/13 |
| 2021年 3月期 | 1,040 2,080 3/29 | 835 1,670 10/30 | 161,600 80,800 4/16 | 520億1314万 | 417億6055万 | +7.53% 3/29 | -4.49% 7/10 |
| 2022年 3月期 | 1,039 2,077 12/29 | 886 1,772 7/9 | 1,164,400 582,200 11/30 | 519億3812万 | 443億1120万 | +6.77% 12/9 | -6.19% 1/19 |
| 2023年 3月期 | 1,099 2,197 3/8 | 883 1,766 5/19 | 544,000 272,000 10/28 | 549億3888万 | 441億6116万 | +8.06% 3/9 | -4.69% 5/12 |
| 2024年 3月期 | 1,575 3,150 3/22 | 1,037 2,073 4/6 | 434,000 217,000 10/30 | 748億3241万 | 518億3810万 | +15.34% 3/22 | -8.14% 6/7 |
| 2025年 3月期 | 2,095 4,190 2/12 | 1,213 2,425 8/5 | 315,800 157,900 10/30 | 995億3898万 | 576億907万 | +14.59% 6/19 | -22.6% 8/5 |
| 2026年 3月期 | 3,485 6,970 2/12 | 1,343 2,686 4/7 | 503,800 251,900 2/12 | 1655億8155万 | 638億947万 | +32.79% 2/12 | -9.94% 3/23 |
| 最新 | 3,220 2026/9/18 | 126,900 | 1416億8000万 | +5.92% 3,040 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/27
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- 12%（1.12倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- 158%（2.58倍）
- 1990/12/28 vs 1989/12/29
- 12%（1.12倍）
- 1991/12/25 vs 1990/12/28
- 22%（1.22倍）
- 1992/12/30 vs 1991/12/25
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- 36%（1.36倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/29 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- 43%（1.43倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- 50%（1.5倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 54%（1.54倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/18 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
116円（1985/05/01） - 2688%（27.88倍）
3,220円（9/18）
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。
